KissMeData/452980/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161420	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	118627957	59379	43.77	2000	2000	1995	2595	1400	1999	1997.81	5.17	-1043	2003	2001	1998	1996	1993	1999	1994	19	596	100	1470	1	1	18905000	378	79.92	1.02	12	0.31	25.00	1966.00	2005	20250226	-0.35	1935	20241226	3.26	2005	-0.35	20250226	1941	2.94	20250120	2005	-0.35	20250226	1935	3.26	20241226	N	452980	100	18 억	978230	N	N	N	N
3	20250228	151426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	118615969	59373	43.76	2000	2000	1995	2595	1400	1999	1997.81	5.17	-1043	2003	2001	1998	1996	1993	1999	1994	19	596	100	1470	1	1	18905000	378	79.92	1.02	12	0.31	25.00	1966.00	2005	20250226	-0.35	1935	20241226	3.26	2005	-0.35	20250226	1941	2.94	20250120	2005	-0.35	20250226	1935	3.26	20241226	N	452980	100	18 억	978230	N	N	N	N
4	20250228	141428	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	31527145	15785	11.64	2000	2000	1995	2595	1400	1999	1997.29	5.17	-1043	2003	2001	1998	1996	1993	1999	1994	19	596	100	1470	1	1	18905000	378	79.92	1.02	12	0.08	25.00	1966.00	2005	20250226	-0.35	1935	20241226	3.26	2005	-0.35	20250226	1941	2.94	20250120	2005	-0.35	20250226	1935	3.26	20241226	N	452980	100	18 억	978230	N	N	N	N
5	20250228	131419	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-3	5	-0.15	24388371	12212	9.00	2000	2000	1995	2595	1400	1999	1997.08	5.17	-1043	2003	2001	1998	1996	1993	1999	1994	19	596	100	1470	1	1	18905000	377	79.84	1.02	12	0.06	25.00	1966.00	2005	20250226	-0.45	1935	20241226	3.15	2005	-0.45	20250226	1941	2.83	20250120	2005	-0.45	20250226	1935	3.15	20241226	N	452980	100	18 억	978230	N	N	N	N
6	20250228	121413	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-3	5	-0.15	24388371	12212	9.00	2000	2000	1995	2595	1400	1999	1997.08	5.17	-1043	2003	2001	1998	1996	1993	1999	1994	19	596	100	1470	1	1	18905000	377	79.84	1.02	12	0.06	25.00	1966.00	2005	20250226	-0.45	1935	20241226	3.15	2005	-0.45	20250226	1941	2.83	20250120	2005	-0.45	20250226	1935	3.15	20241226	N	452980	100	18 억	978230	N	N	N	N
7	20250228	111416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	20345469	10187	7.51	2000	2000	1995	2595	1400	1999	1997.20	5.17	-1043	2003	2001	1998	1996	1993	1999	1994	19	596	100	1470	1	1	18905000	378	79.92	1.02	12	0.05	25.00	1966.00	2005	20250226	-0.35	1935	20241226	3.26	2005	-0.35	20250226	1941	2.94	20250120	2005	-0.35	20250226	1935	3.26	20241226	N	452980	100	18 억	978230	N	N	N	N
8	20250228	101415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	15379421	7701	5.68	2000	2000	1995	2595	1400	1999	1997.07	5.17	-1043	2003	2001	1998	1996	1993	1999	1994	19	596	100	1470	1	1	18905000	378	79.92	1.02	12	0.04	25.00	1966.00	2005	20250226	-0.35	1935	20241226	3.26	2005	-0.35	20250226	1941	2.94	20250120	2005	-0.35	20250226	1935	3.26	20241226	N	452980	100	18 억	978230	N	N	N	N
9	20250228	091421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	2116777	1061	0.78	2000	2000	1995	2595	1400	1999	1995.08	5.17	-1035	2003	2001	1998	1996	1993	1999	1994	19	596	100	1470	1	1	18905000	378	79.92	1.02	12	0.01	25.00	1966.00	2005	20250226	-0.35	1935	20241226	3.26	2005	-0.35	20250226	1941	2.94	20250120	2005	-0.35	20250226	1935	3.26	20241226	N	452980	100	18 억	978230	N	N	N	N
10	20250227	161402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	271209861	135666	124.66	2000	2000	1995	2600	1400	2000	1999.10	5.17	1310	2009	2004	2000	1995	1991	2007	1998	19	600	100	1480	1	1	18905000	378	79.96	1.02	12	0.72	25.00	1966.00	2005	20250226	-0.30	1935	20241226	3.31	2005	-0.30	20250226	1941	2.99	20250120	2005	-0.30	20250226	1935	3.31	20241226	N	452980	100	18 억	976940	N	N	N	N
11	20250227	151405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	271209861	135666	124.66	2000	2000	1995	2600	1400	2000	1999.10	5.17	1310	2009	2004	2000	1995	1991	2007	1998	19	600	100	1480	1	1	18905000	378	79.96	1.02	12	0.72	25.00	1966.00	2005	20250226	-0.30	1935	20241226	3.31	2005	-0.30	20250226	1941	2.99	20250120	2005	-0.30	20250226	1935	3.31	20241226	N	452980	100	18 억	976940	N	N	N	N
12	20250227	141407	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	232389165	116223	106.80	2000	2000	1997	2600	1400	2000	1999.51	5.17	1233	2009	2004	2000	1995	1991	2007	1998	19	600	100	1480	1	1	18905000	378	79.88	1.02	12	0.61	25.00	1966.00	2005	20250226	-0.40	1935	20241226	3.20	2005	-0.40	20250226	1941	2.89	20250120	2005	-0.40	20250226	1935	3.20	20241226	N	452980	100	18 억	976940	N	N	N	N
13	20250227	131405	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	155944543	77980	71.65	2000	2000	1997	2600	1400	2000	1999.80	5.17	1208	2009	2004	2000	1995	1991	2007	1998	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.41	25.00	1966.00	2005	20250226	-0.25	1935	20241226	3.36	2005	-0.25	20250226	1941	3.04	20250120	2005	-0.25	20250226	1935	3.36	20241226	N	452980	100	18 억	976940	N	N	N	N
14	20250227	121402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	131219329	65615	60.29	2000	2000	1997	2600	1400	2000	1999.84	5.17	1208	2009	2004	2000	1995	1991	2007	1998	19	600	100	1480	1	1	18905000	378	79.96	1.02	12	0.35	25.00	1966.00	2005	20250226	-0.30	1935	20241226	3.31	2005	-0.30	20250226	1941	2.99	20250120	2005	-0.30	20250226	1935	3.31	20241226	N	452980	100	18 억	976940	N	N	N	N
15	20250227	111414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	129864051	64937	59.67	2000	2000	1997	2600	1400	2000	1999.85	5.17	1208	2009	2004	2000	1995	1991	2007	1998	19	600	100	1480	1	1	18905000	378	79.92	1.02	12	0.34	25.00	1966.00	2005	20250226	-0.35	1935	20241226	3.26	2005	-0.35	20250226	1941	2.94	20250120	2005	-0.35	20250226	1935	3.26	20241226	N	452980	100	18 억	976940	N	N	N	N
16	20250227	101450	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	75508051	37757	34.69	2000	2000	1997	2600	1400	2000	1999.84	5.17	528	2009	2004	2000	1995	1991	2007	1998	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.20	25.00	1966.00	2005	20250226	-0.25	1935	20241226	3.36	2005	-0.25	20250226	1941	3.04	20250120	2005	-0.25	20250226	1935	3.36	20241226	N	452980	100	18 억	976940	N	N	N	N
17	20250227	091513	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	4480051	2243	2.06	2000	2000	1997	2600	1400	2000	1997.35	5.17	17	2009	2004	2000	1995	1991	2007	1998	19	600	100	1480	5	1	18905000	378	80.00	1.02	12	0.01	25.00	1966.00	2005	20250226	-0.25	1935	20241226	3.36	2005	-0.25	20250226	1941	3.04	20250120	2005	-0.25	20250226	1935	3.36	20241226	N	452980	100	18 억	976940	N	N	N	N
18	20250226	161404	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2000	2	2	0.10	217530648	108828	101.72	1996	2005	1996	2595	1399	1998	1998.85	5.17	-234	2004	2001	1997	1994	1990	2002	1995	19	597	100	1470	5	1	18905000	378	80.00	1.02	12	0.58	25.00	1966.00	2005	20250226	-0.25	1935	20241226	3.36	2005	-0.25	20250226	1941	3.04	20250120	2005	-0.25	20250226	1935	3.36	20241226	N	452980	100	18 억	977101	N	N	N	N
19	20250226	151411	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1998	0	3	0.00	215647439	107886	100.84	1996	2005	1996	2595	1399	1998	1998.85	5.17	267	2004	2001	1997	1994	1990	2002	1995	19	597	100	1470	1	1	18905000	378	79.92	1.02	12	0.57	25.00	1966.00	2005	20250226	-0.35	1935	20241226	3.26	2005	-0.35	20250226	1941	2.94	20250120	2005	-0.35	20250226	1935	3.26	20241226	N	452980	100	18 억	977101	N	N	N	N
20	20250226	141410	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1999	1	2	0.05	180986529	90540	84.63	1996	2005	1996	2595	1399	1998	1998.97	5.17	267	2004	2001	1997	1994	1990	2002	1995	19	597	100	1470	1	1	18905000	378	79.96	1.02	12	0.48	25.00	1966.00	2005	20250226	-0.30	1935	20241226	3.31	2005	-0.30	20250226	1941	2.99	20250120	2005	-0.30	20250226	1935	3.31	20241226	N	452980	100	18 억	977101	N	N	N	N
21	20250226	131407	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1999	1	2	0.05	180562741	90328	84.43	1996	2005	1996	2595	1399	1998	1998.97	5.17	267	2004	2001	1997	1994	1990	2002	1995	19	597	100	1470	1	1	18905000	378	79.96	1.02	12	0.48	25.00	1966.00	2005	20250226	-0.30	1935	20241226	3.31	2005	-0.30	20250226	1941	2.99	20250120	2005	-0.30	20250226	1935	3.31	20241226	N	452980	100	18 억	977101	N	N	N	N
22	20250226	121406	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1999	1	2	0.05	177124460	88608	82.82	1996	2005	1996	2595	1399	1998	1998.97	5.17	267	2004	2001	1997	1994	1990	2002	1995	19	597	100	1470	1	1	18905000	378	79.96	1.02	12	0.47	25.00	1966.00	2005	20250226	-0.30	1935	20241226	3.31	2005	-0.30	20250226	1941	2.99	20250120	2005	-0.30	20250226	1935	3.31	20241226	N	452980	100	18 억	977101	N	N	N	N
23	20250226	111404	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1999	1	2	0.05	174016015	87053	81.37	1996	2005	1996	2595	1399	1998	1998.97	5.17	267	2004	2001	1997	1994	1990	2002	1995	19	597	100	1470	1	1	18905000	378	79.96	1.02	12	0.46	25.00	1966.00	2005	20250226	-0.30	1935	20241226	3.31	2005	-0.30	20250226	1941	2.99	20250120	2005	-0.30	20250226	1935	3.31	20241226	N	452980	100	18 억	977101	N	N	N	N
24	20250226	101401	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2000	2	2	0.10	72430962	36241	33.88	1996	2000	1996	2595	1399	1998	1998.59	5.17	-76	2004	2001	1997	1994	1990	2002	1995	19	597	100	1470	5	1	18905000	378	80.00	1.02	12	0.19	25.00	1966.00	2000	20250225	0.00	1935	20241226	3.36	2000	0.00	20250225	1941	3.04	20250120	2000	0.00	20250225	1935	3.36	20241226	N	452980	100	18 억	977101	N	N	N	N
25	20250226	091415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	0	3	0.00	32001732	16017	14.97	1996	1998	1996	2595	1399	1998	1997.99	5.17	-90	2004	2001	1997	1994	1990	2002	1995	19	597	100	1470	1	1	18905000	378	79.92	1.02	12	0.08	25.00	1966.00	2000	20250225	-0.10	1935	20241226	3.26	2000	-0.10	20250225	1941	2.94	20250120	2000	-0.10	20250225	1935	3.26	20241226	N	452980	100	18 억	977101	N	N	N	N
26	20250225	161355	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1998	2	2	0.10	213738271	106983	132.93	1996	2000	1993	2590	1398	1996	1997.87	5.17	58	1998	1996	1994	1992	1990	1998	1994	19	594	100	1470	1	1	18905000	378	79.92	1.02	12	0.57	25.00	1966.00	2000	20250225	-0.10	1928	20240214	3.63	2000	-0.10	20250225	1941	2.94	20250120	2000	-0.10	20250225	1935	3.26	20241226	N	452980	100	18 억	976943	N	N	N	N
27	20250225	151353	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1998	2	2	0.10	212739271	106483	132.31	1996	2000	1993	2590	1398	1996	1997.87	5.17	548	1998	1996	1994	1992	1990	1998	1994	19	594	100	1470	1	1	18905000	378	79.92	1.02	12	0.56	25.00	1966.00	2000	20250225	-0.10	1928	20240214	3.63	2000	-0.10	20250225	1941	2.94	20250120	2000	-0.10	20250225	1935	3.26	20241226	N	452980	100	18 억	976943	N	N	N	N
28	20250225	141352	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2000	4	2	0.20	205627597	102927	127.89	1996	2000	1993	2590	1398	1996	1997.80	5.17	-100	1998	1996	1994	1992	1990	1998	1994	19	594	100	1470	5	1	18905000	378	80.00	1.02	12	0.54	25.00	1966.00	2000	20250225	0.00	1928	20240214	3.73	2000	0.00	20250225	1941	3.04	20250120	2000	0.00	20250225	1935	3.36	20241226	N	452980	100	18 억	976943	N	N	N	N
29	20250225	131358	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1997	1	2	0.05	90166942	45177	56.13	1996	1997	1993	2590	1398	1996	1995.86	5.17	-100	1998	1996	1994	1992	1990	1998	1994	19	594	100	1470	1	1	18905000	378	79.88	1.02	12	0.24	25.00	1966.00	1997	20250225	0.00	1928	20240214	3.58	1997	0.00	20250225	1941	2.89	20250120	1997	0.00	20250225	1935	3.20	20241226	N	452980	100	18 억	976943	N	N	N	N
30	20250225	121355	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1996	0	3	0.00	53899432	27016	33.57	1996	1997	1993	2590	1398	1996	1995.09	5.17	-100	1998	1996	1994	1992	1990	1998	1994	19	594	100	1470	1	1	18905000	377	79.84	1.02	12	0.14	25.00	1966.00	1997	20250225	-0.05	1928	20240214	3.53	1997	-0.05	20250225	1941	2.83	20250120	1997	-0.05	20250225	1935	3.15	20241226	N	452980	100	18 억	976943	N	N	N	N
31	20250225	111353	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1995	-1	5	-0.05	48668124	24394	30.31	1996	1997	1993	2590	1398	1996	1995.09	5.17	-100	1998	1996	1994	1992	1990	1998	1994	19	594	100	1470	1	1	18905000	377	79.80	1.01	12	0.13	25.00	1966.00	1997	20250225	-0.10	1928	20240214	3.48	1997	-0.10	20250225	1941	2.78	20250120	1997	-0.10	20250225	1935	3.10	20241226	N	452980	100	18 억	976943	N	N	N	N
32	20250225	101352	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1994	-2	5	-0.10	23392314	11736	14.58	1996	1996	1993	2590	1398	1996	1993.21	5.17	-100	1998	1996	1994	1992	1990	1998	1994	19	594	100	1470	1	1	18905000	377	79.76	1.01	12	0.06	25.00	1966.00	1996	20250224	-0.10	1928	20240214	3.42	1996	0.00	20250224	1941	2.73	20250120	1996	-0.10	20250224	1935	3.05	20241226	N	452980	100	18 억	976943	N	N	N	N
33	20250225	091400	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1993	-3	5	-0.15	1634677	819	1.02	1996	1996	1993	2590	1398	1996	1995.94	5.17	-100	1998	1996	1994	1992	1990	1998	1994	19	594	100	1470	1	1	18905000	377	79.72	1.01	12	0.00	25.00	1966.00	1996	20250224	-0.15	1928	20240214	3.37	1996	0.00	20250224	1941	2.68	20250120	1996	-0.15	20250224	1935	3.00	20241226	N	452980	100	18 억	976943	N	N	N	N
34	20250224	161342	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1996	2	2	0.10	159634058	80064	80.38	1993	1996	1992	2590	1396	1994	1993.83	5.17	-100	1998	1996	1993	1991	1988	1997	1992	19	596	100	1470	1	1	18905000	377	79.84	1.02	12	0.42	25.00	1966.00	1996	20250224	0.00	1928	20240213	3.53	1996	0.00	20250224	1941	2.83	20250120	1996	0.00	20250224	1935	3.15	20241226	N	452980	100	18 억	976943	N	N	N	N
35	20250224	151343	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1995	1	2	0.05	154997364	77741	78.04	1993	1995	1992	2590	1396	1994	1993.77	5.17	-94	1998	1996	1993	1991	1988	1997	1992	19	596	100	1470	1	1	18905000	377	79.80	1.01	12	0.41	25.00	1966.00	1995	20250221	0.00	1928	20240213	3.48	1995	0.00	20250221	1941	2.78	20250120	1995	0.00	20250221	1935	3.10	20241226	N	452980	100	18 억	976943	N	N	N	N
36	20250224	141340	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1994	0	3	0.00	139618997	70029	70.30	1993	1995	1992	2590	1396	1994	1993.73	5.17	-94	1998	1996	1993	1991	1988	1997	1992	19	596	100	1470	1	1	18905000	377	79.76	1.01	12	0.37	25.00	1966.00	1995	20250221	-0.05	1928	20240213	3.42	1995	0.00	20250221	1941	2.73	20250120	1995	-0.05	20250221	1935	3.05	20241226	N	452980	100	18 억	976943	N	N	N	N
37	20250224	131343	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1992	-2	5	-0.10	76132765	38200	38.35	1993	1995	1992	2590	1396	1994	1993.00	5.17	-100	1998	1996	1993	1991	1988	1997	1992	19	596	100	1470	1	1	18905000	377	79.68	1.01	12	0.20	25.00	1966.00	1995	20250221	-0.15	1928	20240213	3.32	1995	0.00	20250221	1941	2.63	20250120	1995	-0.15	20250221	1935	2.95	20241226	N	452980	100	18 억	976943	N	N	N	N
38	20250224	121340	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1992	-2	5	-0.10	75555064	37910	38.06	1993	1995	1992	2590	1396	1994	1993.01	5.17	-100	1998	1996	1993	1991	1988	1997	1992	19	596	100	1470	1	1	18905000	377	79.68	1.01	12	0.20	25.00	1966.00	1995	20250221	-0.15	1928	20240213	3.32	1995	0.00	20250221	1941	2.63	20250120	1995	-0.15	20250221	1935	2.95	20241226	N	452980	100	18 억	976943	N	N	N	N
39	20250224	111337	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1993	-1	5	-0.05	73279143	36768	36.91	1993	1995	1993	2590	1396	1994	1993.01	5.17	-100	1998	1996	1993	1991	1988	1997	1992	19	596	100	1470	1	1	18905000	377	79.72	1.01	12	0.19	25.00	1966.00	1995	20250221	-0.10	1928	20240213	3.37	1995	0.00	20250221	1941	2.68	20250120	1995	-0.10	20250221	1935	3.00	20241226	N	452980	100	18 억	976943	N	N	N	N
40	20250224	101335	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1993	-1	5	-0.05	52380538	26282	26.38	1993	1995	1993	2590	1396	1994	1993.02	5.17	-100	1998	1996	1993	1991	1988	1997	1992	19	596	100	1470	1	1	18905000	377	79.72	1.01	12	0.14	25.00	1966.00	1995	20250221	-0.10	1928	20240213	3.37	1995	0.00	20250221	1941	2.68	20250120	1995	-0.10	20250221	1935	3.00	20241226	N	452980	100	18 억	976943	N	N	N	N
41	20250224	091344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-1	5	-0.05	13211659	6629	6.65	1993	1994	1993	2590	1396	1994	1993.01	5.17	-100	1998	1996	1993	1991	1988	1997	1992	19	596	100	1470	1	1	18905000	377	79.72	1.01	12	0.04	25.00	1966.00	1995	20250221	-0.10	1928	20240213	3.37	1995	-0.10	20250221	1941	2.68	20250120	1995	-0.10	20250221	1935	3.00	20241226	N	452980	100	18 억	976943	N	N	N	N
42	20250221	161331	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1994	3	2	0.15	198461952	99530	200.49	1990	1995	1990	2585	1394	1991	1993.99	5.17	16	1994	1992	1990	1988	1986	1993	1989	19	594	100	1470	1	1	18905000	377	79.76	1.01	12	0.53	25.00	1966.00	1995	20250221	-0.05	1927	20240208	3.48	1995	-0.05	20250221	1941	2.73	20250120	1995	-0.05	20250221	1935	3.05	20241226	N	452980	100	18 억	976943	N	N	N	N
43	20250221	151336	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1993	2	2	0.10	196352356	98472	198.36	1990	1995	1990	2585	1394	1991	1993.99	5.17	16	1994	1992	1990	1988	1986	1993	1989	19	594	100	1470	1	1	18905000	377	79.72	1.01	12	0.52	25.00	1966.00	1995	20250221	-0.10	1927	20240208	3.43	1995	-0.10	20250221	1941	2.68	20250120	1995	-0.10	20250221	1935	3.00	20241226	N	452980	100	18 억	976943	N	N	N	N
44	20250221	141337	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1994	3	2	0.15	144612914	72536	146.11	1990	1995	1990	2585	1394	1991	1993.67	5.17	16	1994	1992	1990	1988	1986	1993	1989	19	594	100	1470	1	1	18905000	377	79.76	1.01	12	0.38	25.00	1966.00	1995	20250221	-0.05	1927	20240208	3.48	1995	-0.05	20250221	1941	2.73	20250120	1995	-0.05	20250221	1935	3.05	20241226	N	452980	100	18 억	976943	N	N	N	N
45	20250221	131336	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1993	2	2	0.10	143653701	72055	145.14	1990	1995	1990	2585	1394	1991	1993.67	5.17	16	1994	1992	1990	1988	1986	1993	1989	19	594	100	1470	1	1	18905000	377	79.72	1.01	12	0.38	25.00	1966.00	1995	20250221	-0.10	1927	20240208	3.43	1995	-0.10	20250221	1941	2.68	20250120	1995	-0.10	20250221	1935	3.00	20241226	N	452980	100	18 억	976943	N	N	N	N
46	20250221	121336	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1994	3	2	0.15	87818019	44052	88.74	1990	1995	1990	2585	1394	1991	1993.51	5.17	16	1994	1992	1990	1988	1986	1993	1989	19	594	100	1470	1	1	18905000	377	79.76	1.01	12	0.23	25.00	1966.00	1995	20250221	-0.05	1927	20240208	3.48	1995	-0.05	20250221	1941	2.73	20250120	1995	-0.05	20250221	1935	3.05	20241226	N	452980	100	18 억	976943	N	N	N	N
47	20250221	111332	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1993	2	2	0.10	39724923	19923	40.13	1990	1995	1990	2585	1394	1991	1993.92	5.17	88	1994	1992	1990	1988	1986	1993	1989	19	594	100	1470	1	1	18905000	377	79.72	1.01	12	0.11	25.00	1966.00	1995	20250221	-0.10	1927	20240208	3.43	1995	-0.10	20250221	1941	2.68	20250120	1995	-0.10	20250221	1935	3.00	20241226	N	452980	100	18 억	976943	N	N	N	N
48	20250221	101335	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1995	4	2	0.20	39280280	19700	39.68	1990	1995	1990	2585	1394	1991	1993.92	5.17	88	1994	1992	1990	1988	1986	1993	1989	19	594	100	1470	1	1	18905000	377	79.80	1.01	12	0.10	25.00	1966.00	1995	20250221	0.00	1927	20240208	3.53	1995	0.00	20250221	1941	2.78	20250120	1995	0.00	20250221	1935	3.10	20241226	N	452980	100	18 억	976943	N	N	N	N
49	20250221	091337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	0	3	0.00	418010	210	0.42	1990	1991	1990	2585	1394	1991	1990.52	5.17	10	1994	1992	1990	1988	1986	1993	1989	19	594	100	1470	1	1	18905000	376	79.64	1.01	12	0.00	25.00	1966.00	1992	20250220	-0.05	1927	20240208	3.32	1992	-0.05	20250220	1941	2.58	20250120	1992	-0.05	20250220	1935	2.89	20241226	N	452980	100	18 억	976943	N	N	N	N
50	20250220	161325	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1991	3	2	0.15	98823822	49644	48.07	1988	1992	1988	2580	1392	1988	1990.65	5.17	-396	1994	1991	1987	1984	1980	1992	1985	19	592	100	1470	1	1	18905000	376	79.64	1.01	12	0.26	25.00	1966.00	1992	20250220	-0.05	1912	20240207	4.13	1992	-0.05	20250220	1941	2.58	20250120	1992	-0.05	20250220	1935	2.89	20241226	N	452980	100	18 억	977239	N	N	N	N
51	20250220	151331	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1991	3	2	0.15	98584902	49524	47.95	1988	1992	1988	2580	1392	1988	1990.65	5.17	-396	1994	1991	1987	1984	1980	1992	1985	19	592	100	1470	1	1	18905000	376	79.64	1.01	12	0.26	25.00	1966.00	1992	20250220	-0.05	1912	20240207	4.13	1992	-0.05	20250220	1941	2.58	20250120	1992	-0.05	20250220	1935	2.89	20241226	N	452980	100	18 억	977239	N	N	N	N
52	20250220	141330	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1990	2	2	0.10	94023225	47233	45.73	1988	1992	1988	2580	1392	1988	1990.63	5.17	-396	1994	1991	1987	1984	1980	1992	1985	19	592	100	1470	1	1	18905000	376	79.60	1.01	12	0.25	25.00	1966.00	1992	20250220	-0.10	1912	20240207	4.08	1992	-0.10	20250220	1941	2.52	20250120	1992	-0.10	20250220	1935	2.84	20241226	N	452980	100	18 억	977239	N	N	N	N
53	20250220	131327	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1990	2	2	0.10	91276985	45853	44.40	1988	1992	1988	2580	1392	1988	1990.64	5.17	-396	1994	1991	1987	1984	1980	1992	1985	19	592	100	1470	1	1	18905000	376	79.60	1.01	12	0.24	25.00	1966.00	1992	20250220	-0.10	1912	20240207	4.08	1992	-0.10	20250220	1941	2.52	20250120	1992	-0.10	20250220	1935	2.84	20241226	N	452980	100	18 억	977239	N	N	N	N
54	20250220	121329	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1989	1	2	0.05	87499485	43955	42.56	1988	1992	1988	2580	1392	1988	1990.66	5.17	-396	1994	1991	1987	1984	1980	1992	1985	19	592	100	1470	1	1	18905000	376	79.56	1.01	12	0.23	25.00	1966.00	1992	20250220	-0.15	1912	20240207	4.03	1992	-0.15	20250220	1941	2.47	20250120	1992	-0.15	20250220	1935	2.79	20241226	N	452980	100	18 억	977239	N	N	N	N
55	20250220	111328	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1991	3	2	0.15	45751020	22981	22.25	1988	1992	1988	2580	1392	1988	1990.82	5.17	-396	1994	1991	1987	1984	1980	1992	1985	19	592	100	1470	1	1	18905000	376	79.64	1.01	12	0.12	25.00	1966.00	1992	20250220	-0.05	1912	20240207	4.13	1992	-0.05	20250220	1941	2.58	20250120	1992	-0.05	20250220	1935	2.89	20241226	N	452980	100	18 억	977239	N	N	N	N
56	20250220	101329	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1992	4	2	0.20	20854165	10477	10.14	1988	1992	1988	2580	1392	1988	1990.47	5.17	-396	1994	1991	1987	1984	1980	1992	1985	19	592	100	1470	1	1	18905000	377	79.68	1.01	12	0.06	25.00	1966.00	1992	20250220	0.00	1912	20240207	4.18	1992	0.00	20250220	1941	2.63	20250120	1992	0.00	20250220	1935	2.95	20241226	N	452980	100	18 억	977239	N	N	N	N
57	20250220	091332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	0	3	0.00	1646064	828	0.80	1988	1988	1988	2580	1392	1988	1988.00	5.17	-100	1994	1991	1987	1984	1980	1992	1985	19	592	100	1470	1	1	18905000	376	79.52	1.01	12	0.00	25.00	1966.00	1990	20240530	-0.10	1912	20240207	3.97	1990	-0.10	20250219	1941	2.42	20250120	1990	-0.10	20240530	1935	2.74	20241226	N	452980	100	18 억	977239	N	N	N	N
58	20250219	161322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1988	6	2	0.30	205208230	103281	292.52	1983	1990	1983	2575	1388	1982	1986.89	5.17	129	1986	1984	1982	1980	1978	1985	1981	19	593	100	1460	1	1	18905000	376	79.52	1.01	12	0.55	25.00	1966.00	1990	20240530	-0.10	1910	20240206	4.08	1990	-0.10	20250219	1941	2.42	20250120	1990	-0.10	20240530	1935	2.74	20241226	N	452980	100	18 억	977118	N	N	N	N
59	20250219	151327	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1988	6	2	0.30	202198398	101767	288.23	1983	1990	1983	2575	1388	1982	1986.88	5.17	577	1986	1984	1982	1980	1978	1985	1981	19	593	100	1460	1	1	18905000	376	79.52	1.01	12	0.54	25.00	1966.00	1990	20240530	-0.10	1910	20240206	4.08	1990	-0.10	20250219	1941	2.42	20250120	1990	-0.10	20240530	1935	2.74	20241226	N	452980	100	18 억	977118	N	N	N	N
60	20250219	141323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1987	5	2	0.25	184115420	92670	262.47	1983	1990	1983	2575	1388	1982	1986.79	5.17	576	1986	1984	1982	1980	1978	1985	1981	19	593	100	1460	1	1	18905000	376	79.48	1.01	12	0.49	25.00	1966.00	1990	20240530	-0.15	1910	20240206	4.03	1990	-0.15	20250219	1941	2.37	20250120	1990	-0.15	20240530	1935	2.69	20241226	N	452980	100	18 억	977118	N	N	N	N
61	20250219	131323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1986	4	2	0.20	179560783	90378	255.98	1983	1990	1983	2575	1388	1982	1986.78	5.17	576	1986	1984	1982	1980	1978	1985	1981	19	593	100	1460	1	1	18905000	375	79.44	1.01	12	0.48	25.00	1966.00	1990	20240530	-0.20	1910	20240206	3.98	1990	-0.20	20250219	1941	2.32	20250120	1990	-0.20	20240530	1935	2.64	20241226	N	452980	100	18 억	977118	N	N	N	N
62	20250219	121323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1986	4	2	0.20	132148879	66505	188.36	1983	1990	1983	2575	1388	1982	1987.05	5.17	576	1986	1984	1982	1980	1978	1985	1981	19	593	100	1460	1	1	18905000	375	79.44	1.01	12	0.35	25.00	1966.00	1990	20240530	-0.20	1910	20240206	3.98	1990	-0.20	20250219	1941	2.32	20250120	1990	-0.20	20240530	1935	2.64	20241226	N	452980	100	18 억	977118	N	N	N	N
63	20250219	111324	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1988	6	2	0.30	128088046	64462	182.58	1983	1990	1983	2575	1388	1982	1987.03	5.17	576	1986	1984	1982	1980	1978	1985	1981	19	593	100	1460	1	1	18905000	376	79.52	1.01	12	0.34	25.00	1966.00	1990	20240530	-0.10	1910	20240206	4.08	1990	-0.10	20250219	1941	2.42	20250120	1990	-0.10	20240530	1935	2.74	20241226	N	452980	100	18 억	977118	N	N	N	N
64	20250219	101324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	5	2	0.25	71475377	35999	101.96	1983	1988	1983	2575	1388	1982	1985.48	5.17	-108	1986	1984	1982	1980	1978	1985	1981	19	593	100	1460	1	1	18905000	376	79.48	1.01	12	0.19	25.00	1966.00	1990	20240530	-0.15	1910	20240206	4.03	1988	-0.05	20250219	1941	2.37	20250120	1990	-0.15	20240530	1935	2.69	20241226	N	452980	100	18 억	977118	N	N	N	N
65	20250219	091326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	3	2	0.15	23309452	11744	33.26	1983	1985	1983	2575	1388	1982	1984.80	5.17	-167	1986	1984	1982	1980	1978	1985	1981	19	593	100	1460	1	1	18905000	375	79.40	1.01	12	0.06	25.00	1966.00	1990	20240530	-0.25	1910	20240206	3.93	1985	0.00	20250219	1941	2.27	20250120	1990	-0.25	20240530	1935	2.58	20241226	N	452980	100	18 억	977118	N	N	N	N
66	20250218	161318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	2	2	0.10	69941471	35307	327.25	1980	1984	1980	2570	1386	1980	1980.95	5.17	-1090	1985	1982	1981	1978	1977	1982	1978	19	590	100	1460	1	1	18905000	375	79.28	1.01	12	0.19	25.00	1966.00	1990	20240530	-0.40	1908	20240205	3.88	1984	0.00	20250214	1941	2.11	20250120	1990	-0.40	20240530	1935	2.43	20241226	N	452980	100	18 억	978108	N	N	N	N
67	20250218	151319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	2	2	0.10	66969053	33808	313.36	1980	1984	1980	2570	1386	1980	1980.86	5.17	42	1985	1982	1981	1978	1977	1982	1978	19	590	100	1460	1	1	18905000	375	79.28	1.01	12	0.18	25.00	1966.00	1990	20240530	-0.40	1908	20240205	3.88	1984	0.00	20250214	1941	2.11	20250120	1990	-0.40	20240530	1935	2.43	20241226	N	452980	100	18 억	978108	N	N	N	N
68	20250218	141322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	0	3	0.00	65143104	32887	304.82	1980	1984	1980	2570	1386	1980	1980.82	5.17	-475	1985	1982	1981	1978	1977	1982	1978	19	590	100	1460	1	1	18905000	374	79.20	1.01	12	0.17	25.00	1966.00	1990	20240530	-0.50	1908	20240205	3.77	1984	0.00	20250214	1941	2.01	20250120	1990	-0.50	20240530	1935	2.33	20241226	N	452980	100	18 억	978108	N	N	N	N
69	20250218	131319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	0	3	0.00	62505320	31555	292.47	1980	1984	1980	2570	1386	1980	1980.84	5.17	-475	1985	1982	1981	1978	1977	1982	1978	19	590	100	1460	1	1	18905000	374	79.20	1.01	12	0.17	25.00	1966.00	1990	20240530	-0.50	1908	20240205	3.77	1984	0.00	20250214	1941	2.01	20250120	1990	-0.50	20240530	1935	2.33	20241226	N	452980	100	18 억	978108	N	N	N	N
70	20250218	121320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	0	3	0.00	60418400	30501	282.70	1980	1984	1980	2570	1386	1980	1980.87	5.17	-475	1985	1982	1981	1978	1977	1982	1978	19	590	100	1460	1	1	18905000	374	79.20	1.01	12	0.16	25.00	1966.00	1990	20240530	-0.50	1908	20240205	3.77	1984	0.00	20250214	1941	2.01	20250120	1990	-0.50	20240530	1935	2.33	20241226	N	452980	100	18 억	978108	N	N	N	N
71	20250218	111317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	0	3	0.00	56982843	28766	266.62	1980	1984	1980	2570	1386	1980	1980.91	5.17	-475	1985	1982	1981	1978	1977	1982	1978	19	590	100	1460	1	1	18905000	374	79.20	1.01	12	0.15	25.00	1966.00	1990	20240530	-0.50	1908	20240205	3.77	1984	0.00	20250214	1941	2.01	20250120	1990	-0.50	20240530	1935	2.33	20241226	N	452980	100	18 억	978108	N	N	N	N
72	20250218	101317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	4	2	0.20	39077008	19726	182.83	1980	1984	1980	2570	1386	1980	1980.99	5.17	-1090	1985	1982	1981	1978	1977	1982	1978	19	590	100	1460	1	1	18905000	375	79.36	1.01	12	0.10	25.00	1966.00	1990	20240530	-0.30	1908	20240205	3.98	1984	0.00	20250214	1941	2.22	20250120	1990	-0.30	20240530	1935	2.53	20241226	N	452980	100	18 억	978108	N	N	N	N
73	20250218	091323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	0	3	0.00	1391940	703	6.52	1980	1980	1980	2570	1386	1980	1980.00	5.17	-203	1985	1982	1981	1978	1977	1982	1978	19	590	100	1460	1	1	18905000	374	79.20	1.01	12	0.00	25.00	1966.00	1990	20240530	-0.50	1908	20240205	3.77	1984	-0.20	20250214	1941	2.01	20250120	1990	-0.50	20240530	1935	2.33	20241226	N	452980	100	18 억	978108	N	N	N	N
74	20250217	161318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	0	3	0.00	21374102	10789	16.77	1980	1984	1980	2570	1386	1980	1981.10	5.17	-100	1987	1983	1980	1976	1973	1985	1978	19	590	100	1460	1	1	18905000	374	79.20	1.01	12	0.06	25.00	1966.00	1990	20240530	-0.50	1903	20240202	4.05	1984	0.00	20250214	1941	2.01	20250120	1990	-0.50	20240530	1935	2.33	20241226	N	452980	100	18 억	978108	N	N	N	N
75	20250217	151315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	1	2	0.05	21174102	10688	16.61	1980	1984	1980	2570	1386	1980	1981.11	5.17	-99	1987	1983	1980	1976	1973	1985	1978	19	590	100	1460	1	1	18905000	375	79.24	1.01	12	0.06	25.00	1966.00	1990	20240530	-0.45	1903	20240202	4.10	1984	0.00	20250214	1941	2.06	20250120	1990	-0.45	20240530	1935	2.38	20241226	N	452980	100	18 억	978108	N	N	N	N
76	20250217	141314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	1	2	0.05	20678952	10438	16.23	1980	1984	1980	2570	1386	1980	1981.12	5.17	-99	1987	1983	1980	1976	1973	1985	1978	19	590	100	1460	1	1	18905000	375	79.24	1.01	12	0.06	25.00	1966.00	1990	20240530	-0.45	1903	20240202	4.10	1984	0.00	20250214	1941	2.06	20250120	1990	-0.45	20240530	1935	2.38	20241226	N	452980	100	18 억	978108	N	N	N	N
77	20250217	131320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	0	3	0.00	20577971	10387	16.15	1980	1984	1980	2570	1386	1980	1981.13	5.17	-100	1987	1983	1980	1976	1973	1985	1978	19	590	100	1460	1	1	18905000	374	79.20	1.01	12	0.05	25.00	1966.00	1990	20240530	-0.50	1903	20240202	4.05	1984	0.00	20250214	1941	2.01	20250120	1990	-0.50	20240530	1935	2.33	20241226	N	452980	100	18 억	978108	N	N	N	N
78	20250217	121319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	1	2	0.05	19465111	9825	15.27	1980	1984	1980	2570	1386	1980	1981.18	5.17	-100	1987	1983	1980	1976	1973	1985	1978	19	590	100	1460	1	1	18905000	375	79.24	1.01	12	0.05	25.00	1966.00	1990	20240530	-0.45	1903	20240202	4.10	1984	0.00	20250214	1941	2.06	20250120	1990	-0.45	20240530	1935	2.38	20241226	N	452980	100	18 억	978108	N	N	N	N
79	20250217	111317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	1	2	0.05	19465111	9825	15.27	1980	1984	1980	2570	1386	1980	1981.18	5.17	-100	1987	1983	1980	1976	1973	1985	1978	19	590	100	1460	1	1	18905000	375	79.24	1.01	12	0.05	25.00	1966.00	1990	20240530	-0.45	1903	20240202	4.10	1984	0.00	20250214	1941	2.06	20250120	1990	-0.45	20240530	1935	2.38	20241226	N	452980	100	18 억	978108	N	N	N	N
80	20250217	101313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	4	2	0.20	11537143	5823	9.05	1980	1984	1980	2570	1386	1980	1981.31	5.17	-100	1987	1983	1980	1976	1973	1985	1978	19	590	100	1460	1	1	18905000	375	79.36	1.01	12	0.03	25.00	1966.00	1990	20240530	-0.30	1903	20240202	4.26	1984	0.00	20250214	1941	2.22	20250120	1990	-0.30	20240530	1935	2.53	20241226	N	452980	100	18 억	978108	N	N	N	N
81	20250217	091316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	0	3	0.00	5742000	2900	4.51	1980	1980	1980	2570	1386	1980	1980.00	5.17	-100	1987	1983	1980	1976	1973	1985	1978	19	590	100	1460	1	1	18905000	374	79.20	1.01	12	0.02	25.00	1966.00	1990	20240530	-0.50	1903	20240202	4.05	1984	-0.20	20250214	1941	2.01	20250120	1990	-0.50	20240530	1935	2.33	20241226	N	452980	100	18 억	978108	N	N	N	N
82	20250214	161308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	3	2	0.15	127410318	64331	146.67	1977	1984	1977	2570	1384	1977	1980.54	5.17	-139	1982	1979	1975	1972	1968	1981	1974	19	593	100	1460	1	1	18905000	374	79.20	1.01	12	0.34	25.00	1966.00	1990	20240530	-0.50	1896	20240201	4.43	1984	-0.20	20250214	1941	2.01	20250120	1990	-0.50	20240530	1928	2.70	20240214	N	452980	100	18 억	978147	N	N	N	N
83	20250214	151307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	3	2	0.15	126448038	63845	145.56	1977	1984	1977	2570	1384	1977	1980.55	5.17	297	1982	1979	1975	1972	1968	1981	1974	19	593	100	1460	1	1	18905000	374	79.20	1.01	12	0.34	25.00	1966.00	1990	20240530	-0.50	1896	20240201	4.43	1984	-0.20	20250214	1941	2.01	20250120	1990	-0.50	20240530	1928	2.70	20240214	N	452980	100	18 억	978147	N	N	N	N
84	20250214	141308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	3	2	0.15	120181337	60680	138.34	1977	1984	1977	2570	1384	1977	1980.58	5.17	45	1982	1979	1975	1972	1968	1981	1974	19	593	100	1460	1	1	18905000	374	79.20	1.01	12	0.32	25.00	1966.00	1990	20240530	-0.50	1896	20240201	4.43	1984	-0.20	20250214	1941	2.01	20250120	1990	-0.50	20240530	1928	2.70	20240214	N	452980	100	18 억	978147	N	N	N	N
85	20250214	131311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	3	2	0.15	106511253	53776	122.60	1977	1984	1977	2570	1384	1977	1980.65	5.17	-119	1982	1979	1975	1972	1968	1981	1974	19	593	100	1460	1	1	18905000	374	79.20	1.01	12	0.28	25.00	1966.00	1990	20240530	-0.50	1896	20240201	4.43	1984	-0.20	20250214	1941	2.01	20250120	1990	-0.50	20240530	1928	2.70	20240214	N	452980	100	18 억	978147	N	N	N	N
86	20250214	121307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	3	2	0.15	99304052	50136	114.30	1977	1984	1977	2570	1384	1977	1980.69	5.17	-119	1982	1979	1975	1972	1968	1981	1974	19	593	100	1460	1	1	18905000	374	79.20	1.01	12	0.27	25.00	1966.00	1990	20240530	-0.50	1896	20240201	4.43	1984	-0.20	20250214	1941	2.01	20250120	1990	-0.50	20240530	1928	2.70	20240214	N	452980	100	18 억	978147	N	N	N	N
87	20250214	111302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	3	2	0.15	98632832	49797	113.53	1977	1984	1977	2570	1384	1977	1980.70	5.17	-119	1982	1979	1975	1972	1968	1981	1974	19	593	100	1460	1	1	18905000	374	79.20	1.01	12	0.26	25.00	1966.00	1990	20240530	-0.50	1896	20240201	4.43	1984	-0.20	20250214	1941	2.01	20250120	1990	-0.50	20240530	1928	2.70	20240214	N	452980	100	18 억	978147	N	N	N	N
88	20250214	101304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	3	2	0.15	27604093	13932	31.76	1977	1984	1977	2570	1384	1977	1981.34	5.17	-17	1982	1979	1975	1972	1968	1981	1974	19	593	100	1460	1	1	18905000	374	79.20	1.01	12	0.07	25.00	1966.00	1990	20240530	-0.50	1896	20240201	4.43	1984	-0.20	20250214	1941	2.01	20250120	1990	-0.50	20240530	1928	2.70	20240214	N	452980	100	18 억	978147	N	N	N	N
89	20250214	091309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	3	2	0.15	5443863	2750	6.27	1977	1980	1977	2570	1384	1977	1979.59	5.17	-25	1982	1979	1975	1972	1968	1981	1974	19	593	100	1460	1	1	18905000	374	79.20	1.01	12	0.01	25.00	1966.00	1990	20240530	-0.50	1896	20240201	4.43	1980	0.00	20250214	1941	2.01	20250120	1990	-0.50	20240530	1928	2.70	20240214	N	452980	100	18 억	978147	N	N	N	N
90	20250213	161257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	6	2	0.30	86626469	43862	113.41	1971	1978	1971	2560	1380	1971	1974.98	5.17	651	1977	1974	1970	1967	1963	1975	1968	19	589	100	1450	1	1	18905000	374	79.08	1.01	12	0.23	25.00	1966.00	1990	20240530	-0.65	1896	20240201	4.27	1978	-0.05	20250213	1941	1.85	20250120	1990	-0.65	20240530	1928	2.54	20240213	N	452980	100	18 억	977396	N	N	N	N
91	20250213	151258	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	4	2	0.20	71674807	36299	93.85	1971	1978	1971	2560	1380	1971	1974.57	5.17	1049	1977	1974	1970	1967	1963	1975	1968	19	589	100	1450	1	1	18905000	373	79.00	1.00	12	0.19	25.00	1966.00	1990	20240530	-0.75	1896	20240201	4.17	1978	-0.15	20250213	1941	1.75	20250120	1990	-0.75	20240530	1928	2.44	20240213	N	452980	100	18 억	977396	N	N	N	N
92	20250213	141254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	4	2	0.20	61582557	31189	80.64	1971	1978	1971	2560	1380	1971	1974.50	5.17	1049	1977	1974	1970	1967	1963	1975	1968	19	589	100	1450	1	1	18905000	373	79.00	1.00	12	0.16	25.00	1966.00	1990	20240530	-0.75	1896	20240201	4.17	1978	-0.15	20250213	1941	1.75	20250120	1990	-0.75	20240530	1928	2.44	20240213	N	452980	100	18 억	977396	N	N	N	N
93	20250213	131255	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	5	2	0.25	54635261	27672	71.55	1971	1978	1971	2560	1380	1971	1974.39	5.17	1049	1977	1974	1970	1967	1963	1975	1968	19	589	100	1450	1	1	18905000	374	79.04	1.01	12	0.15	25.00	1966.00	1990	20240530	-0.70	1896	20240201	4.22	1978	-0.10	20250213	1941	1.80	20250120	1990	-0.70	20240530	1928	2.49	20240213	N	452980	100	18 억	977396	N	N	N	N
94	20250213	121254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	7	2	0.36	48209309	24420	63.14	1971	1978	1971	2560	1380	1971	1974.17	5.17	1049	1977	1974	1970	1967	1963	1975	1968	19	589	100	1450	1	1	18905000	374	79.12	1.01	12	0.13	25.00	1966.00	1990	20240530	-0.60	1896	20240201	4.32	1978	0.00	20250213	1941	1.91	20250120	1990	-0.60	20240530	1928	2.59	20240213	N	452980	100	18 억	977396	N	N	N	N
95	20250213	111253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	6	2	0.30	44643144	22617	58.48	1971	1977	1971	2560	1380	1971	1973.88	5.17	1049	1977	1974	1970	1967	1963	1975	1968	19	589	100	1450	1	1	18905000	374	79.08	1.01	12	0.12	25.00	1966.00	1990	20240530	-0.65	1896	20240201	4.27	1977	0.00	20250213	1941	1.85	20250120	1990	-0.65	20240530	1928	2.54	20240213	N	452980	100	18 억	977396	N	N	N	N
96	20250213	101254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	3	2	0.15	10227889	5187	13.41	1971	1974	1971	2560	1380	1971	1971.83	5.17	320	1977	1974	1970	1967	1963	1975	1968	19	589	100	1450	1	1	18905000	373	78.96	1.00	12	0.03	25.00	1966.00	1990	20240530	-0.80	1896	20240201	4.11	1974	0.00	20250213	1941	1.70	20250120	1990	-0.80	20240530	1928	2.39	20240213	N	452980	100	18 억	977396	N	N	N	N
97	20250213	091248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	0	3	0.00	230607	117	0.30	1971	1971	1971	2560	1380	1971	1971.00	5.17	-117	1977	1974	1970	1967	1963	1975	1968	19	589	100	1450	1	1	18905000	373	78.84	1.00	12	0.00	25.00	1966.00	1990	20240530	-0.95	1896	20240201	3.96	1973	-0.10	20250212	1941	1.55	20250120	1990	-0.95	20240530	1928	2.23	20240213	N	452980	100	18 억	977396	N	N	N	N
98	20250212	161245	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	5	2	0.25	76207657	38677	40.63	1967	1973	1966	2555	1377	1966	1970.36	5.17	-870	1971	1968	1967	1964	1963	1968	1964	19	589	100	1450	1	1	18905000	373	78.84	1.00	12	0.20	25.00	1966.00	1990	20240530	-0.95	1896	20240130	3.96	1973	-0.10	20250212	1941	1.55	20250120	1990	-0.95	20240530	1928	2.23	20240213	N	452980	100	18 억	978166	N	N	N	N
99	20250212	151244	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	6	2	0.31	71372519	36225	38.06	1967	1973	1966	2555	1377	1966	1970.26	5.17	-870	1971	1968	1967	1964	1963	1968	1964	19	589	100	1450	1	1	18905000	373	78.88	1.00	12	0.19	25.00	1966.00	1990	20240530	-0.90	1896	20240130	4.01	1973	-0.05	20250212	1941	1.60	20250120	1990	-0.90	20240530	1928	2.28	20240213	N	452980	100	18 억	978166	N	N	N	N
100	20250212	141246	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	6	2	0.31	67389079	34205	35.94	1967	1973	1966	2555	1377	1966	1970.15	5.17	-870	1971	1968	1967	1964	1963	1968	1964	19	589	100	1450	1	1	18905000	373	78.88	1.00	12	0.18	25.00	1966.00	1990	20240530	-0.90	1896	20240130	4.01	1973	-0.05	20250212	1941	1.60	20250120	1990	-0.90	20240530	1928	2.28	20240213	N	452980	100	18 억	978166	N	N	N	N
101	20250212	131249	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	5	2	0.25	52889582	26852	28.21	1967	1971	1966	2555	1377	1966	1969.67	5.17	-870	1971	1968	1967	1964	1963	1968	1964	19	589	100	1450	1	1	18905000	373	78.84	1.00	12	0.14	25.00	1966.00	1990	20240530	-0.95	1896	20240130	3.96	1971	0.00	20250210	1941	1.55	20250120	1990	-0.95	20240530	1928	2.23	20240213	N	452980	100	18 억	978166	N	N	N	N
102	20250212	121244	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	4	2	0.20	24519270	12458	13.09	1967	1971	1966	2555	1377	1966	1968.15	5.17	-870	1971	1968	1967	1964	1963	1968	1964	19	589	100	1450	1	1	18905000	372	78.80	1.00	12	0.07	25.00	1966.00	1990	20240530	-1.01	1896	20240130	3.90	1971	0.00	20250210	1941	1.49	20250120	1990	-1.01	20240530	1928	2.18	20240213	N	452980	100	18 억	978166	N	N	N	N
103	20250212	111243	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	2	2	0.10	20156104	10243	10.76	1967	1970	1966	2555	1377	1966	1967.79	5.17	-376	1971	1968	1967	1964	1963	1968	1964	19	589	100	1450	1	1	18905000	372	78.72	1.00	12	0.05	25.00	1966.00	1990	20240530	-1.11	1896	20240130	3.80	1971	-0.15	20250210	1941	1.39	20250120	1990	-1.11	20240530	1928	2.07	20240213	N	452980	100	18 억	978166	N	N	N	N
104	20250212	101237	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	2	2	0.10	12597005	6403	6.73	1967	1969	1966	2555	1377	1966	1967.36	5.17	-276	1971	1968	1967	1964	1963	1968	1964	19	589	100	1450	1	1	18905000	372	78.72	1.00	12	0.03	25.00	1966.00	1990	20240530	-1.11	1896	20240130	3.80	1971	-0.15	20250210	1941	1.39	20250120	1990	-1.11	20240530	1928	2.07	20240213	N	452980	100	18 억	978166	N	N	N	N
105	20250212	091148	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	1	2	0.05	5146152	2616	2.75	1967	1968	1967	2555	1377	1966	1967.18	5.17	-1	1971	1968	1967	1964	1963	1968	1964	19	589	100	1450	1	1	18905000	372	78.68	1.00	12	0.01	25.00	1966.00	1990	20240530	-1.16	1896	20240130	3.74	1971	-0.20	20250210	1941	1.34	20250120	1990	-1.16	20240530	1928	2.02	20240213	N	452980	100	18 억	978166	N	N	N	N
106	20250211	161248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	-2	5	-0.10	187328166	95184	75.33	1968	1970	1966	2555	1378	1968	1968.06	5.17	-89	1976	1971	1966	1961	1956	1974	1964	19	587	100	1450	1	1	18905000	372	78.64	1.00	12	0.50	25.00	1966.00	1990	20240530	-1.21	1889	20240129	4.08	1971	-0.25	20250210	1941	1.29	20250120	1990	-1.21	20240530	1928	1.97	20240213	N	452980	100	18 억	978155	N	N	N	N
107	20250211	151249	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	-2	5	-0.10	186187877	94604	74.87	1968	1970	1966	2555	1378	1968	1968.08	5.17	361	1976	1971	1966	1961	1956	1974	1964	19	587	100	1450	1	1	18905000	372	78.64	1.00	12	0.50	25.00	1966.00	1990	20240530	-1.21	1889	20240129	4.08	1971	-0.25	20250210	1941	1.29	20250120	1990	-1.21	20240530	1928	1.97	20240213	N	452980	100	18 억	978155	N	N	N	N
108	20250211	141247	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	0	3	0.00	165931882	84309	66.72	1968	1970	1967	2555	1378	1968	1968.14	5.17	428	1976	1971	1966	1961	1956	1974	1964	19	587	100	1450	1	1	18905000	372	78.72	1.00	12	0.45	25.00	1966.00	1990	20240530	-1.11	1889	20240129	4.18	1971	-0.15	20250210	1941	1.39	20250120	1990	-1.11	20240530	1928	2.07	20240213	N	452980	100	18 억	978155	N	N	N	N
109	20250211	131249	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	1	2	0.05	160233871	81414	64.43	1968	1970	1967	2555	1378	1968	1968.14	5.17	440	1976	1971	1966	1961	1956	1974	1964	19	587	100	1450	1	1	18905000	372	78.76	1.00	12	0.43	25.00	1966.00	1990	20240530	-1.06	1889	20240129	4.24	1971	-0.10	20250210	1941	1.44	20250120	1990	-1.06	20240530	1928	2.13	20240213	N	452980	100	18 억	978155	N	N	N	N
110	20250211	121246	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	0	3	0.00	154950513	78730	62.31	1968	1970	1967	2555	1378	1968	1968.13	5.17	440	1976	1971	1966	1961	1956	1974	1964	19	587	100	1450	1	1	18905000	372	78.72	1.00	12	0.42	25.00	1966.00	1990	20240530	-1.11	1889	20240129	4.18	1971	-0.15	20250210	1941	1.39	20250120	1990	-1.11	20240530	1928	2.07	20240213	N	452980	100	18 억	978155	N	N	N	N
111	20250211	111248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	1	2	0.05	113073404	57457	45.47	1968	1970	1967	2555	1378	1968	1967.97	5.17	440	1976	1971	1966	1961	1956	1974	1964	19	587	100	1450	1	1	18905000	372	78.76	1.00	12	0.30	25.00	1966.00	1990	20240530	-1.06	1889	20240129	4.24	1971	-0.10	20250210	1941	1.44	20250120	1990	-1.06	20240530	1928	2.13	20240213	N	452980	100	18 억	978155	N	N	N	N
112	20250211	101246	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	1	2	0.05	104437236	53071	42.00	1968	1970	1967	2555	1378	1968	1967.88	5.17	498	1976	1971	1966	1961	1956	1974	1964	19	587	100	1450	1	1	18905000	372	78.76	1.00	12	0.28	25.00	1966.00	1990	20240530	-1.06	1889	20240129	4.24	1971	-0.10	20250210	1941	1.44	20250120	1990	-1.06	20240530	1928	2.13	20240213	N	452980	100	18 억	978155	N	N	N	N
113	20250211	091253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	0	3	0.00	5384448	2736	2.17	1968	1968	1968	2555	1378	1968	1968.00	5.17	-44	1976	1971	1966	1961	1956	1974	1964	19	587	100	1450	1	1	18905000	372	78.72	1.00	12	0.01	25.00	1966.00	1990	20240530	-1.11	1889	20240129	4.18	1971	-0.15	20250210	1941	1.39	20250120	1990	-1.11	20240530	1928	2.07	20240213	N	452980	100	18 억	978155	N	N	N	N
114	20250210	161239	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	7	2	0.36	248660213	126358	394.12	1961	1971	1961	2545	1373	1961	1967.90	5.17	117	1967	1963	1960	1956	1953	1966	1959	19	584	100	1450	1	1	18905000	372	78.72	1.00	12	0.67	25.00	1966.00	1990	20240530	-1.11	1888	20240126	4.24	1971	-0.15	20250210	1941	1.39	20250120	1990	-1.11	20240530	1928	2.07	20240213	N	452980	100	18 억	977938	N	N	N	N
115	20250210	151240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	5	2	0.25	220078055	111834	348.82	1961	1971	1961	2545	1373	1961	1967.90	5.17	123	1967	1963	1960	1956	1953	1966	1959	19	584	100	1450	1	1	18905000	372	78.64	1.00	12	0.59	25.00	1966.00	1990	20240530	-1.21	1888	20240126	4.13	1971	-0.25	20250210	1941	1.29	20250120	1990	-1.21	20240530	1928	1.97	20240213	N	452980	100	18 억	977938	N	N	N	N
116	20250210	141238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	6	2	0.31	157342545	79920	249.27	1961	1971	1961	2545	1373	1961	1968.75	5.17	39	1967	1963	1960	1956	1953	1966	1959	19	584	100	1450	1	1	18905000	372	78.68	1.00	12	0.42	25.00	1966.00	1990	20240530	-1.16	1888	20240126	4.18	1971	-0.20	20250210	1941	1.34	20250120	1990	-1.16	20240530	1928	2.02	20240213	N	452980	100	18 억	977938	N	N	N	N
117	20250210	131242	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	7	2	0.36	131864689	66974	208.90	1961	1971	1961	2545	1373	1961	1968.89	5.17	26	1967	1963	1960	1956	1953	1966	1959	19	584	100	1450	1	1	18905000	372	78.72	1.00	12	0.35	25.00	1966.00	1990	20240530	-1.11	1888	20240126	4.24	1971	-0.15	20250210	1941	1.39	20250120	1990	-1.11	20240530	1928	2.07	20240213	N	452980	100	18 억	977938	N	N	N	N
118	20250210	121235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	7	2	0.36	102473649	52051	162.35	1961	1971	1961	2545	1373	1961	1968.72	5.17	30	1967	1963	1960	1956	1953	1966	1959	19	584	100	1450	1	1	18905000	372	78.72	1.00	12	0.28	25.00	1966.00	1990	20240530	-1.11	1888	20240126	4.24	1971	-0.15	20250210	1941	1.39	20250120	1990	-1.11	20240530	1928	2.07	20240213	N	452980	100	18 억	977938	N	N	N	N
119	20250210	111231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	9	2	0.46	90577185	46006	143.50	1961	1971	1961	2545	1373	1961	1968.81	5.17	30	1967	1963	1960	1956	1953	1966	1959	19	584	100	1450	1	1	18905000	372	78.80	1.00	12	0.24	25.00	1966.00	1990	20240530	-1.01	1888	20240126	4.34	1971	-0.05	20250210	1941	1.49	20250120	1990	-1.01	20240530	1928	2.18	20240213	N	452980	100	18 억	977938	N	N	N	N
120	20250210	101230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	7	2	0.36	58958859	29950	93.42	1961	1971	1961	2545	1373	1961	1968.58	5.17	30	1967	1963	1960	1956	1953	1966	1959	19	584	100	1450	1	1	18905000	372	78.72	1.00	12	0.16	25.00	1966.00	1990	20240530	-1.11	1888	20240126	4.24	1971	-0.15	20250210	1941	1.39	20250120	1990	-1.11	20240530	1928	2.07	20240213	N	452980	100	18 억	977938	N	N	N	N
121	20250210	091229	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	8	2	0.41	38984414	19810	61.79	1961	1970	1961	2545	1373	1961	1967.92	5.17	30	1967	1963	1960	1956	1953	1966	1959	19	584	100	1450	1	1	18905000	372	78.76	1.00	12	0.10	25.00	1966.00	1990	20240530	-1.06	1888	20240126	4.29	1970	-0.05	20250210	1941	1.44	20250120	1990	-1.06	20240530	1928	2.13	20240213	N	452980	100	18 억	977938	N	N	N	N
122	20250207	161216	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	2	2	0.10	62914851	32061	144.11	1957	1964	1957	2545	1372	1959	1962.35	5.17	-127	1965	1961	1956	1952	1947	1964	1955	19	586	100	1440	1	1	18905000	371	78.44	1.00	12	0.17	25.00	1966.00	1990	20240530	-1.46	1886	20240125	3.98	1964	-0.15	20250207	1941	1.03	20250120	1990	-1.46	20240530	1912	2.56	20240207	N	452980	100	18 억	977965	N	N	N	N
123	20250207	151218	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	2	2	0.10	62616779	31909	143.42	1957	1964	1957	2545	1372	1959	1962.35	5.17	-127	1965	1961	1956	1952	1947	1964	1955	19	586	100	1440	1	1	18905000	371	78.44	1.00	12	0.17	25.00	1966.00	1990	20240530	-1.46	1886	20240125	3.98	1964	-0.15	20250207	1941	1.03	20250120	1990	-1.46	20240530	1912	2.56	20240207	N	452980	100	18 억	977965	N	N	N	N
124	20250207	141218	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	2	2	0.10	62222616	31708	142.52	1957	1964	1957	2545	1372	1959	1962.36	5.17	-127	1965	1961	1956	1952	1947	1964	1955	19	586	100	1440	1	1	18905000	371	78.44	1.00	12	0.17	25.00	1966.00	1990	20240530	-1.46	1886	20240125	3.98	1964	-0.15	20250207	1941	1.03	20250120	1990	-1.46	20240530	1912	2.56	20240207	N	452980	100	18 억	977965	N	N	N	N
125	20250207	131215	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	5	2	0.26	62175552	31684	142.41	1957	1964	1957	2545	1372	1959	1962.36	5.17	-127	1965	1961	1956	1952	1947	1964	1955	19	586	100	1440	1	1	18905000	371	78.56	1.00	12	0.17	25.00	1966.00	1990	20240530	-1.31	1886	20240125	4.14	1964	0.00	20250207	1941	1.18	20250120	1990	-1.31	20240530	1912	2.72	20240207	N	452980	100	18 억	977965	N	N	N	N
126	20250207	121214	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	1	2	0.05	62130420	31661	142.31	1957	1964	1957	2545	1372	1959	1962.36	5.17	-127	1965	1961	1956	1952	1947	1964	1955	19	586	100	1440	1	1	18905000	371	78.40	1.00	12	0.17	25.00	1966.00	1990	20240530	-1.51	1886	20240125	3.92	1964	-0.20	20250207	1941	0.98	20250120	1990	-1.51	20240530	1912	2.51	20240207	N	452980	100	18 억	977965	N	N	N	N
127	20250207	111211	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	5	2	0.26	51237594	26108	117.35	1957	1964	1957	2545	1372	1959	1962.52	5.17	-127	1965	1961	1956	1952	1947	1964	1955	19	586	100	1440	1	1	18905000	371	78.56	1.00	12	0.14	25.00	1966.00	1990	20240530	-1.31	1886	20240125	4.14	1964	0.00	20250207	1941	1.18	20250120	1990	-1.31	20240530	1912	2.72	20240207	N	452980	100	18 억	977965	N	N	N	N
128	20250207	101217	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	4	2	0.20	41587835	21194	95.26	1957	1963	1957	2545	1372	1959	1962.25	5.17	-127	1965	1961	1956	1952	1947	1964	1955	19	586	100	1440	1	1	18905000	371	78.52	1.00	12	0.11	25.00	1966.00	1990	20240530	-1.36	1886	20240125	4.08	1963	0.00	20250207	1941	1.13	20250120	1990	-1.36	20240530	1912	2.67	20240207	N	452980	100	18 억	977965	N	N	N	N
129	20250207	091224	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	3	2	0.15	4482237	2289	10.29	1957	1962	1957	2545	1372	1959	1958.16	5.17	-117	1965	1961	1956	1952	1947	1964	1955	19	586	100	1440	1	1	18905000	371	78.48	1.00	12	0.01	25.00	1966.00	1990	20240530	-1.41	1886	20240125	4.03	1962	0.00	20250207	1941	1.08	20250120	1990	-1.41	20240530	1912	2.62	20240207	N	452980	100	18 억	977965	N	N	N	N
130	20250206	161144	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	8	2	0.41	43588613	22248	89.46	1951	1960	1951	2535	1366	1951	1959.21	5.17	-101	1957	1954	1952	1949	1947	1955	1950	19	584	100	1440	1	1	18905000	370	78.36	1.00	12	0.12	25.00	1966.00	1990	20240530	-1.56	1881	20240124	4.15	1960	-0.05	20250206	1941	0.93	20250120	1990	-1.56	20240530	1910	2.57	20240206	N	452980	100	18 억	977966	N	N	N	N
131	20250206	151151	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	8	2	0.41	43588613	22248	89.46	1951	1960	1951	2535	1366	1951	1959.21	5.17	-101	1957	1954	1952	1949	1947	1955	1950	19	584	100	1440	1	1	18905000	370	78.36	1.00	12	0.12	25.00	1966.00	1990	20240530	-1.56	1881	20240124	4.15	1960	-0.05	20250206	1941	0.93	20250120	1990	-1.56	20240530	1910	2.57	20240206	N	452980	100	18 억	977966	N	N	N	N
132	20250206	141150	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	8	2	0.41	40308688	20573	82.73	1951	1960	1951	2535	1366	1951	1959.30	5.17	-101	1957	1954	1952	1949	1947	1955	1950	19	584	100	1440	1	1	18905000	370	78.36	1.00	12	0.11	25.00	1966.00	1990	20240530	-1.56	1881	20240124	4.15	1960	-0.05	20250206	1941	0.93	20250120	1990	-1.56	20240530	1910	2.57	20240206	N	452980	100	18 억	977966	N	N	N	N
133	20250206	131147	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	8	2	0.41	36490396	18624	74.89	1951	1960	1951	2535	1366	1951	1959.32	5.17	-101	1957	1954	1952	1949	1947	1955	1950	19	584	100	1440	1	1	18905000	370	78.36	1.00	12	0.10	25.00	1966.00	1990	20240530	-1.56	1881	20240124	4.15	1960	-0.05	20250206	1941	0.93	20250120	1990	-1.56	20240530	1910	2.57	20240206	N	452980	100	18 억	977966	N	N	N	N
134	20250206	121144	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	9	2	0.46	32104254	16386	65.89	1951	1960	1951	2535	1366	1951	1959.25	5.17	-101	1957	1954	1952	1949	1947	1955	1950	19	584	100	1440	1	1	18905000	371	78.40	1.00	12	0.09	25.00	1966.00	1990	20240530	-1.51	1881	20240124	4.20	1960	0.00	20250206	1941	0.98	20250120	1990	-1.51	20240530	1910	2.62	20240206	N	452980	100	18 억	977966	N	N	N	N
135	20250206	111139	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	9	2	0.46	27870264	14225	57.20	1951	1960	1951	2535	1366	1951	1959.25	5.17	-101	1957	1954	1952	1949	1947	1955	1950	19	584	100	1440	1	1	18905000	371	78.40	1.00	12	0.08	25.00	1966.00	1990	20240530	-1.51	1881	20240124	4.20	1960	0.00	20250206	1941	0.98	20250120	1990	-1.51	20240530	1910	2.62	20240206	N	452980	100	18 억	977966	N	N	N	N
136	20250206	101139	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	9	2	0.46	23416473	11950	48.05	1951	1960	1951	2535	1366	1951	1959.54	5.17	-101	1957	1954	1952	1949	1947	1955	1950	19	584	100	1440	1	1	18905000	371	78.40	1.00	12	0.06	25.00	1966.00	1990	20240530	-1.51	1881	20240124	4.20	1960	0.00	20250206	1941	0.98	20250120	1990	-1.51	20240530	1910	2.62	20240206	N	452980	100	18 억	977966	N	N	N	N
137	20250206	091152	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	0	3	0.00	21461	11	0.04	1951	1951	1951	2535	1366	1951	1951.00	5.17	-1	1957	1954	1952	1949	1947	1955	1950	19	584	100	1440	1	1	18905000	369	78.04	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.96	1881	20240124	3.72	1955	-0.20	20250108	1941	0.52	20250120	1990	-1.96	20240530	1910	2.15	20240206	N	452980	100	18 억	977966	N	N	N	N
138	20250205	161132	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-3	5	-0.15	48586028	24868	46.27	1950	1955	1950	2540	1368	1954	1953.76	5.17	-111	1958	1955	1952	1949	1946	1957	1951	19	586	100	1440	1	1	18905000	369	78.04	0.99	12	0.13	25.00	1966.00	1990	20240530	-1.96	1881	20240124	3.72	1955	0.00	20250108	1941	0.52	20250120	1990	-1.96	20240530	1908	2.25	20240205	N	452980	100	18 억	977977	N	N	N	N
139	20250205	151137	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	0	3	0.00	45594109	23335	43.42	1950	1955	1950	2540	1368	1954	1953.89	5.17	124	1958	1955	1952	1949	1946	1957	1951	19	586	100	1440	1	1	18905000	369	78.16	0.99	12	0.12	25.00	1966.00	1990	20240530	-1.81	1881	20240124	3.88	1955	0.00	20250108	1941	0.67	20250120	1990	-1.81	20240530	1908	2.41	20240205	N	452980	100	18 억	977977	N	N	N	N
140	20250205	141136	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	1	2	0.05	37795494	19345	36.00	1950	1955	1950	2540	1368	1954	1953.76	5.17	124	1958	1955	1952	1949	1946	1957	1951	19	586	100	1440	1	1	18905000	370	78.20	0.99	12	0.10	25.00	1966.00	1990	20240530	-1.76	1881	20240124	3.93	1955	0.00	20250108	1941	0.72	20250120	1990	-1.76	20240530	1908	2.46	20240205	N	452980	100	18 억	977977	N	N	N	N
141	20250205	131134	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	1	2	0.05	29911482	15311	28.49	1950	1955	1950	2540	1368	1954	1953.59	5.17	124	1958	1955	1952	1949	1946	1957	1951	19	586	100	1440	1	1	18905000	370	78.20	0.99	12	0.08	25.00	1966.00	1990	20240530	-1.76	1881	20240124	3.93	1955	0.00	20250108	1941	0.72	20250120	1990	-1.76	20240530	1908	2.46	20240205	N	452980	100	18 억	977977	N	N	N	N
142	20250205	121138	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	0	3	0.00	13999276	7168	13.34	1950	1955	1950	2540	1368	1954	1953.02	5.17	124	1958	1955	1952	1949	1946	1957	1951	19	586	100	1440	1	1	18905000	369	78.16	0.99	12	0.04	25.00	1966.00	1990	20240530	-1.81	1881	20240124	3.88	1955	0.00	20250108	1941	0.67	20250120	1990	-1.81	20240530	1908	2.41	20240205	N	452980	100	18 억	977977	N	N	N	N
143	20250205	111133	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	0	3	0.00	6002376	3071	5.71	1950	1955	1950	2540	1368	1954	1954.53	5.17	-100	1958	1955	1952	1949	1946	1957	1951	19	586	100	1440	1	1	18905000	369	78.16	0.99	12	0.02	25.00	1966.00	1990	20240530	-1.81	1881	20240124	3.88	1955	0.00	20250108	1941	0.67	20250120	1990	-1.81	20240530	1908	2.41	20240205	N	452980	100	18 억	977977	N	N	N	N
144	20250205	101141	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	0	3	0.00	2667531	1365	2.54	1950	1955	1950	2540	1368	1954	1954.24	5.17	-100	1958	1955	1952	1949	1946	1957	1951	19	586	100	1440	1	1	18905000	369	78.16	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.81	1881	20240124	3.88	1955	0.00	20250108	1941	0.67	20250120	1990	-1.81	20240530	1908	2.41	20240205	N	452980	100	18 억	977977	N	N	N	N
145	20250205	091154	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-4	5	-0.20	195000	100	0.19	1950	1950	1950	2540	1368	1954	1950.00	5.17	0	1958	1955	1952	1949	1946	1957	1951	19	586	100	1440	1	1	18905000	369	78.00	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.01	1881	20240124	3.67	1955	-0.26	20250108	1941	0.46	20250120	1990	-2.01	20240530	1908	2.20	20240205	N	452980	100	18 억	977977	N	N	N	N
146	20250204	161110	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	4	2	0.21	104981926	53737	84.03	1949	1955	1949	2535	1365	1950	1953.62	5.18	-520	1958	1954	1951	1947	1944	1956	1949	19	585	100	1440	1	1	18905000	369	78.16	0.99	12	0.28	25.00	1966.00	1990	20240530	-1.81	1881	20240124	3.88	1955	0.00	20250108	1941	0.67	20250120	1990	-1.81	20240530	1908	2.41	20240205	N	452980	100	18 억	978397	N	N	N	N
147	20250204	151123	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	3	2	0.15	100878626	51637	80.75	1949	1955	1949	2535	1365	1950	1953.61	5.18	-420	1958	1954	1951	1947	1944	1956	1949	19	585	100	1440	1	1	18905000	369	78.12	0.99	12	0.27	25.00	1966.00	1990	20240530	-1.86	1881	20240124	3.83	1955	0.00	20250108	1941	0.62	20250120	1990	-1.86	20240530	1908	2.36	20240205	N	452980	100	18 억	978397	N	N	N	N
148	20250204	141122	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	3	2	0.15	77443356	39645	61.99	1949	1955	1949	2535	1365	1950	1953.42	5.18	-147	1958	1954	1951	1947	1944	1956	1949	19	585	100	1440	1	1	18905000	369	78.12	0.99	12	0.21	25.00	1966.00	1990	20240530	-1.86	1881	20240124	3.83	1955	0.00	20250108	1941	0.62	20250120	1990	-1.86	20240530	1908	2.36	20240205	N	452980	100	18 억	978397	N	N	N	N
149	20250204	131125	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	5	2	0.26	69317429	35486	55.49	1949	1955	1949	2535	1365	1950	1953.37	5.18	-147	1958	1954	1951	1947	1944	1956	1949	19	585	100	1440	1	1	18905000	370	78.20	0.99	12	0.19	25.00	1966.00	1990	20240530	-1.76	1881	20240124	3.93	1955	0.00	20250108	1941	0.72	20250120	1990	-1.76	20240530	1908	2.46	20240205	N	452980	100	18 억	978397	N	N	N	N
150	20250204	121138	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	4	2	0.21	16391351	8398	13.13	1949	1955	1949	2535	1365	1950	1951.82	5.18	-147	1958	1954	1951	1947	1944	1956	1949	19	585	100	1440	1	1	18905000	369	78.16	0.99	12	0.04	25.00	1966.00	1990	20240530	-1.81	1881	20240124	3.88	1955	0.00	20250108	1941	0.67	20250120	1990	-1.81	20240530	1908	2.41	20240205	N	452980	100	18 억	978397	N	N	N	N
151	20250204	111118	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	5	2	0.26	13824961	7085	11.08	1949	1955	1949	2535	1365	1950	1951.30	5.18	-147	1958	1954	1951	1947	1944	1956	1949	19	585	100	1440	1	1	18905000	370	78.20	0.99	12	0.04	25.00	1966.00	1990	20240530	-1.76	1881	20240124	3.93	1955	0.00	20250108	1941	0.72	20250120	1990	-1.76	20240530	1908	2.46	20240205	N	452980	100	18 억	978397	N	N	N	N
152	20250204	101124	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	5	2	0.26	8479151	4347	6.80	1949	1955	1949	2535	1365	1950	1950.58	5.18	-209	1958	1954	1951	1947	1944	1956	1949	19	585	100	1440	1	1	18905000	370	78.20	0.99	12	0.02	25.00	1966.00	1990	20240530	-1.76	1881	20240124	3.93	1955	0.00	20250108	1941	0.72	20250120	1990	-1.76	20240530	1908	2.46	20240205	N	452980	100	18 억	978397	N	N	N	N
153	20250204	091120	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	0	3	0.00	5379390	2760	4.32	1949	1953	1949	2535	1365	1950	1949.05	5.18	-427	1958	1954	1951	1947	1944	1956	1949	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.01	1881	20240124	3.67	1955	-0.26	20250108	1941	0.46	20250120	1990	-2.01	20240530	1908	2.20	20240205	N	452980	100	18 억	978397	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History