KissMeData/477340/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

59 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161448	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	2	2	0.10	20180491	10174	140.51	1983	1987	1981	2575	1388	1982	1983.54	86	1989	1985	1982	1978	1975	1984	1977	8	593	100	1380	1	1	7510000	149	12	0.14	2545	20240624	-22.04	1920	20241226	3.33	1987	-0.15	20250228	1929	2.85	20250102	2545	-22.04	20240624	1920	3.33	20241226	N	477340	100	7 억	N	N	N	N
3	20250228	151455	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	3	2	0.15	19565451	9864	136.22	1983	1987	1981	2575	1388	1982	1983.52	100	1989	1985	1982	1978	1975	1984	1977	8	593	100	1380	1	1	7510000	149	12	0.13	2545	20240624	-22.00	1920	20241226	3.39	1987	-0.10	20250228	1929	2.90	20250102	2545	-22.00	20240624	1920	3.39	20241226	N	477340	100	7 억	N	N	N	N
4	20250228	141456	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	4	2	0.20	16283779	8210	113.38	1983	1987	1981	2575	1388	1982	1983.41	100	1989	1985	1982	1978	1975	1984	1977	8	593	100	1380	1	1	7510000	149	12	0.11	2545	20240624	-21.96	1920	20241226	3.44	1987	-0.05	20250228	1929	2.95	20250102	2545	-21.96	20240624	1920	3.44	20241226	N	477340	100	7 억	N	N	N	N
5	20250228	131448	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	3	2	0.15	14705433	7415	102.40	1983	1987	1981	2575	1388	1982	1983.20	100	1989	1985	1982	1978	1975	1984	1977	8	593	100	1380	1	1	7510000	149	12	0.10	2545	20240624	-22.00	1920	20241226	3.39	1987	-0.10	20250228	1929	2.90	20250102	2545	-22.00	20240624	1920	3.39	20241226	N	477340	100	7 억	N	N	N	N
6	20250228	121441	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	3	2	0.15	13368055	6741	93.09	1983	1987	1981	2575	1388	1982	1983.10	100	1989	1985	1982	1978	1975	1984	1977	8	593	100	1380	1	1	7510000	149	12	0.09	2545	20240624	-22.00	1920	20241226	3.39	1987	-0.10	20250228	1929	2.90	20250102	2545	-22.00	20240624	1920	3.39	20241226	N	477340	100	7 억	N	N	N	N
7	20250228	111444	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	2	2	0.10	11945038	6024	83.19	1983	1987	1981	2575	1388	1982	1982.91	100	1989	1985	1982	1978	1975	1984	1977	8	593	100	1380	1	1	7510000	149	12	0.08	2545	20240624	-22.04	1920	20241226	3.33	1987	-0.15	20250228	1929	2.85	20250102	2545	-22.04	20240624	1920	3.33	20241226	N	477340	100	7 억	N	N	N	N
8	20250228	101442	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	0	3	0.00	3507993	1768	24.42	1983	1987	1982	2575	1388	1982	1984.16	100	1989	1985	1982	1978	1975	1984	1977	8	593	100	1380	1	1	7510000	149	12	0.02	2545	20240624	-22.12	1920	20241226	3.23	1987	-0.25	20250228	1929	2.75	20250102	2545	-22.12	20240624	1920	3.23	20241226	N	477340	100	7 억	N	N	N	N
9	20250228	091450	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	3	2	0.15	446405	225	3.11	1983	1985	1983	2575	1388	1982	1984.02	100	1989	1985	1982	1978	1975	1984	1977	8	593	100	1380	1	1	7510000	149	12	0.00	2545	20240624	-22.00	1920	20241226	3.39	1986	-0.05	20250227	1929	2.90	20250102	2545	-22.00	20240624	1920	3.39	20241226	N	477340	100	7 억	N	N	N	N
10	20250227	161430	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	14353569	7241	106.96	1984	1986	1979	2570	1386	1979	1982.26	10	1987	1982	1979	1974	1971	1985	1977	8	591	100	1380	1	1	7510000	149	12	0.10	2545	20240624	-22.12	1920	20241226	3.23	1986	-0.20	20250227	1929	2.75	20250102	2545	-22.12	20240624	1920	3.23	20241226	N	477340	100	7 억	N	N	N	N
11	20250227	151433	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	14038431	7082	104.61	1984	1986	1979	2570	1386	1979	1982.27	15	1987	1982	1979	1974	1971	1985	1977	8	591	100	1380	1	1	7510000	149	12	0.09	2545	20240624	-22.12	1920	20241226	3.23	1986	-0.20	20250227	1929	2.75	20250102	2545	-22.12	20240624	1920	3.23	20241226	N	477340	100	7 억	N	N	N	N
12	20250227	141435	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	2	2	0.10	12153807	6131	90.56	1984	1986	1979	2570	1386	1979	1982.35	59	1987	1982	1979	1974	1971	1985	1977	8	591	100	1380	1	1	7510000	149	12	0.08	2545	20240624	-22.16	1920	20241226	3.18	1986	-0.25	20250227	1929	2.70	20250102	2545	-22.16	20240624	1920	3.18	20241226	N	477340	100	7 억	N	N	N	N
13	20250227	131433	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	4	2	0.20	7390180	3725	55.02	1984	1986	1979	2570	1386	1979	1983.94	49	1987	1982	1979	1974	1971	1985	1977	8	591	100	1380	1	1	7510000	149	12	0.05	2545	20240624	-22.08	1920	20241226	3.28	1986	-0.15	20250227	1929	2.80	20250102	2545	-22.08	20240624	1920	3.28	20241226	N	477340	100	7 억	N	N	N	N
14	20250227	121430	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	6	2	0.30	4743873	2390	35.30	1984	1986	1980	2570	1386	1979	1984.88	49	1987	1982	1979	1974	1971	1985	1977	8	591	100	1380	1	1	7510000	149	12	0.03	2545	20240624	-22.00	1920	20241226	3.39	1986	-0.05	20250227	1929	2.90	20250102	2545	-22.00	20240624	1920	3.39	20241226	N	477340	100	7 억	N	N	N	N
15	20250227	111442	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	7	2	0.35	3387645	1707	25.21	1984	1986	1980	2570	1386	1979	1984.56	49	1987	1982	1979	1974	1971	1985	1977	8	591	100	1380	1	1	7510000	149	12	0.02	2545	20240624	-21.96	1920	20241226	3.44	1986	0.00	20250227	1929	2.95	20250102	2545	-21.96	20240624	1920	3.44	20241226	N	477340	100	7 억	N	N	N	N
16	20250227	101518	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	6	2	0.30	1855324	935	13.81	1984	1985	1983	2570	1386	1979	1984.30	44	1987	1982	1979	1974	1971	1985	1977	8	591	100	1380	1	1	7510000	149	12	0.01	2545	20240624	-22.00	1920	20241226	3.39	1985	0.00	20250227	1929	2.90	20250102	2545	-22.00	20240624	1920	3.39	20241226	N	477340	100	7 억	N	N	N	N
17	20250227	091544	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	5	2	0.25	228160	115	1.70	1984	1984	1984	2570	1386	1979	1984.00	10	1987	1982	1979	1974	1971	1985	1977	8	591	100	1380	1	1	7510000	149	12	0.00	2545	20240624	-22.04	1920	20241226	3.33	1984	0.00	20250226	1929	2.85	20250102	2545	-22.04	20240624	1920	3.33	20241226	N	477340	100	7 억	N	N	N	N
18	20250226	161432	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	1	2	0.05	13398147	6770	111.92	1976	1984	1976	2570	1385	1978	1979.05	3	1984	1980	1975	1971	1966	1983	1974	8	592	100	1380	1	1	7510000	149	12	0.09	2545	20240624	-22.24	1920	20241226	3.07	1984	-0.25	20250226	1929	2.59	20250102	2545	-22.24	20240624	1920	3.07	20241226	N	477340	100	7 억	N	N	N	N
19	20250226	151439	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	1	2	0.05	12232511	6181	102.18	1976	1984	1976	2570	1385	1978	1979.05	28	1984	1980	1975	1971	1966	1983	1974	8	592	100	1380	1	1	7510000	149	12	0.08	2545	20240624	-22.24	1920	20241226	3.07	1984	-0.25	20250226	1929	2.59	20250102	2545	-22.24	20240624	1920	3.07	20241226	N	477340	100	7 억	N	N	N	N
20	20250226	141439	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	1	2	0.05	11830771	5978	98.83	1976	1984	1976	2570	1385	1978	1979.05	28	1984	1980	1975	1971	1966	1983	1974	8	592	100	1380	1	1	7510000	149	12	0.08	2545	20240624	-22.24	1920	20241226	3.07	1984	-0.25	20250226	1929	2.59	20250102	2545	-22.24	20240624	1920	3.07	20241226	N	477340	100	7 억	N	N	N	N
21	20250226	131435	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	2	2	0.10	11494193	5808	96.02	1976	1984	1976	2570	1385	1978	1979.03	28	1984	1980	1975	1971	1966	1983	1974	8	592	100	1380	1	1	7510000	149	12	0.08	2545	20240624	-22.20	1920	20241226	3.12	1984	-0.20	20250226	1929	2.64	20250102	2545	-22.20	20240624	1920	3.12	20241226	N	477340	100	7 억	N	N	N	N
22	20250226	121434	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	2	2	0.10	11213029	5666	93.67	1976	1984	1976	2570	1385	1978	1979.00	28	1984	1980	1975	1971	1966	1983	1974	8	592	100	1380	1	1	7510000	149	12	0.08	2545	20240624	-22.20	1920	20241226	3.12	1984	-0.20	20250226	1929	2.64	20250102	2545	-22.20	20240624	1920	3.12	20241226	N	477340	100	7 억	N	N	N	N
23	20250226	111433	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	3	2	0.15	10814989	5465	90.35	1976	1984	1976	2570	1385	1978	1978.95	28	1984	1980	1975	1971	1966	1983	1974	8	592	100	1380	1	1	7510000	149	12	0.07	2545	20240624	-22.16	1920	20241226	3.18	1984	-0.15	20250226	1929	2.70	20250102	2545	-22.16	20240624	1920	3.18	20241226	N	477340	100	7 억	N	N	N	N
24	20250226	101429	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	0	3	0.00	6842977	3460	57.20	1976	1979	1976	2570	1385	1978	1977.74	28	1984	1980	1975	1971	1966	1983	1974	8	592	100	1380	1	1	7510000	149	12	0.05	2545	20240624	-22.28	1920	20241226	3.02	1979	0.00	20250225	1929	2.54	20250102	2545	-22.28	20240624	1920	3.02	20241226	N	477340	100	7 억	N	N	N	N
25	20250226	091443	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	0	3	0.00	4918240	2487	41.11	1976	1978	1976	2570	1385	1978	1977.58	-23	1984	1980	1975	1971	1966	1983	1974	8	592	100	1380	1	1	7510000	149	12	0.03	2545	20240624	-22.28	1920	20241226	3.02	1979	-0.05	20250225	1929	2.54	20250102	2545	-22.28	20240624	1920	3.02	20241226	N	477340	100	7 억	N	N	N	N
26	20250225	161422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	3	2	0.15	11956388	6049	72.67	1970	1979	1970	2565	1383	1975	1976.59	-143	1981	1977	1974	1970	1967	1980	1973	8	590	100	1380	1	1	7510000	149	12	0.08	2545	20240624	-22.28	1920	20241226	3.02	1979	-0.05	20250225	1929	2.54	20250102	2545	-22.28	20240624	1920	3.02	20241226	N	477340	100	7 억	N	N	N	N
27	20250225	151421	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	2	2	0.10	11760626	5950	71.48	1970	1979	1970	2565	1383	1975	1976.58	-123	1981	1977	1974	1970	1967	1980	1973	8	590	100	1380	1	1	7510000	148	12	0.08	2545	20240624	-22.32	1920	20241226	2.97	1979	-0.10	20250225	1929	2.49	20250102	2545	-22.32	20240624	1920	2.97	20241226	N	477340	100	7 억	N	N	N	N
28	20250225	141419	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	2	2	0.10	8549998	4326	51.97	1970	1979	1970	2565	1383	1975	1976.42	-183	1981	1977	1974	1970	1967	1980	1973	8	590	100	1380	1	1	7510000	148	12	0.06	2545	20240624	-22.32	1920	20241226	2.97	1979	-0.10	20250225	1929	2.49	20250102	2545	-22.32	20240624	1920	2.97	20241226	N	477340	100	7 억	N	N	N	N
29	20250225	131426	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	2	2	0.10	6913377	3498	42.02	1970	1979	1970	2565	1383	1975	1976.38	-183	1981	1977	1974	1970	1967	1980	1973	8	590	100	1380	1	1	7510000	148	12	0.05	2545	20240624	-22.32	1920	20241226	2.97	1979	-0.10	20250225	1929	2.49	20250102	2545	-22.32	20240624	1920	2.97	20241226	N	477340	100	7 억	N	N	N	N
30	20250225	121422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	1	2	0.05	4901557	2480	29.79	1970	1979	1970	2565	1383	1975	1976.43	-183	1981	1977	1974	1970	1967	1980	1973	8	590	100	1380	1	1	7510000	148	12	0.03	2545	20240624	-22.36	1920	20241226	2.92	1979	-0.15	20250225	1929	2.44	20250102	2545	-22.36	20240624	1920	2.92	20241226	N	477340	100	7 억	N	N	N	N
31	20250225	111420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	2	2	0.10	3227428	1633	19.62	1970	1979	1970	2565	1383	1975	1976.38	-183	1981	1977	1974	1970	1967	1980	1973	8	590	100	1380	1	1	7510000	148	12	0.02	2545	20240624	-22.32	1920	20241226	2.97	1979	-0.10	20250225	1929	2.49	20250102	2545	-22.32	20240624	1920	2.97	20241226	N	477340	100	7 억	N	N	N	N
32	20250225	101420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	1	2	0.05	1652054	836	10.04	1970	1979	1970	2565	1383	1975	1976.14	-210	1981	1977	1974	1970	1967	1980	1973	8	590	100	1380	1	1	7510000	148	12	0.01	2545	20240624	-22.36	1920	20241226	2.92	1979	-0.15	20250225	1929	2.44	20250102	2545	-22.36	20240624	1920	2.92	20241226	N	477340	100	7 억	N	N	N	N
33	20250225	091427	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	4	2	0.20	29595	15	0.18	1970	1979	1970	2565	1383	1975	1973.00	-10	1981	1977	1974	1970	1967	1980	1973	8	590	100	1380	1	1	7510000	149	12	0.00	2545	20240624	-22.24	1920	20241226	3.07	1979	0.00	20250225	1929	2.59	20250102	2545	-22.24	20240624	1920	3.07	20241226	N	477340	100	7 억	N	N	N	N
34	20250224	161410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	16444083	8324	130.06	1971	1978	1971	2565	1383	1975	1975.50	-12	1980	1977	1972	1969	1964	1979	1971	8	590	100	1380	1	1	7510000	148	12	0.11	2545	20240624	-22.40	1920	20241226	2.86	1978	-0.15	20250224	1929	2.38	20250102	2545	-22.40	20240624	1920	2.86	20241226	N	477340	100	7 억	N	N	N	N
35	20250224	151411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	1	2	0.05	16102444	8151	127.36	1971	1978	1971	2565	1383	1975	1975.52	40	1980	1977	1972	1969	1964	1979	1971	8	590	100	1380	1	1	7510000	148	12	0.11	2545	20240624	-22.36	1920	20241226	2.92	1978	-0.10	20250224	1929	2.44	20250102	2545	-22.36	20240624	1920	2.92	20241226	N	477340	100	7 억	N	N	N	N
36	20250224	141407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	14982162	7584	118.50	1971	1978	1971	2565	1383	1975	1975.50	40	1980	1977	1972	1969	1964	1979	1971	8	590	100	1380	1	1	7510000	148	12	0.10	2545	20240624	-22.40	1920	20241226	2.86	1978	-0.15	20250224	1929	2.38	20250102	2545	-22.40	20240624	1920	2.86	20241226	N	477340	100	7 억	N	N	N	N
37	20250224	131410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	13621387	6895	107.73	1971	1978	1971	2565	1383	1975	1975.55	40	1980	1977	1972	1969	1964	1979	1971	8	590	100	1380	1	1	7510000	148	12	0.09	2545	20240624	-22.40	1920	20241226	2.86	1978	-0.15	20250224	1929	2.38	20250102	2545	-22.40	20240624	1920	2.86	20241226	N	477340	100	7 억	N	N	N	N
38	20250224	121407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	1	2	0.05	12042878	6096	95.25	1971	1978	1971	2565	1383	1975	1975.54	-10	1980	1977	1972	1969	1964	1979	1971	8	590	100	1380	1	1	7510000	148	12	0.08	2545	20240624	-22.36	1920	20241226	2.92	1978	-0.10	20250224	1929	2.44	20250102	2545	-22.36	20240624	1920	2.92	20241226	N	477340	100	7 억	N	N	N	N
39	20250224	111404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	2	2	0.10	8195255	4149	64.83	1971	1978	1971	2565	1383	1975	1975.24	-10	1980	1977	1972	1969	1964	1979	1971	8	590	100	1380	1	1	7510000	148	12	0.06	2545	20240624	-22.32	1920	20241226	2.97	1978	-0.05	20250224	1929	2.49	20250102	2545	-22.32	20240624	1920	2.97	20241226	N	477340	100	7 억	N	N	N	N
40	20250224	101403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	3	2	0.15	4810253	2435	38.05	1971	1978	1971	2565	1383	1975	1975.46	-10	1980	1977	1972	1969	1964	1979	1971	8	590	100	1380	1	1	7510000	149	12	0.03	2545	20240624	-22.28	1920	20241226	3.02	1978	0.00	20250224	1929	2.54	20250102	2545	-22.28	20240624	1920	3.02	20241226	N	477340	100	7 억	N	N	N	N
41	20250224	091411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	2	2	0.10	118560	60	0.94	1971	1977	1971	2565	1383	1975	1976.00	-10	1980	1977	1972	1969	1964	1979	1971	8	590	100	1380	1	1	7510000	148	12	0.00	2545	20240624	-22.32	1920	20241226	2.97	1977	0.00	20250224	1929	2.49	20250102	2545	-22.32	20240624	1920	2.97	20241226	N	477340	100	7 억	N	N	N	N
42	20250221	161357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	1	2	0.05	12635983	6400	68.55	1973	1975	1967	2565	1382	1974	1974.37	-16	1977	1975	1972	1970	1967	1976	1971	8	591	100	1380	1	1	7510000	148	12	0.09	2545	20240624	-22.40	1920	20241226	2.86	1975	0.00	20250221	1929	2.38	20250102	2545	-22.40	20240624	1920	2.86	20241226	N	477340	100	7 억	N	N	N	N
43	20250221	151402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	1	2	0.05	12381208	6271	67.17	1973	1975	1967	2565	1382	1974	1974.36	-10	1977	1975	1972	1970	1967	1976	1971	8	591	100	1380	1	1	7510000	148	12	0.08	2545	20240624	-22.40	1920	20241226	2.86	1975	0.00	20250221	1929	2.38	20250102	2545	-22.40	20240624	1920	2.86	20241226	N	477340	100	7 억	N	N	N	N
44	20250221	141403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	1	2	0.05	10312271	5223	55.94	1973	1975	1967	2565	1382	1974	1974.40	4	1977	1975	1972	1970	1967	1976	1971	8	591	100	1380	1	1	7510000	148	12	0.07	2545	20240624	-22.40	1920	20241226	2.86	1975	0.00	20250221	1929	2.38	20250102	2545	-22.40	20240624	1920	2.86	20241226	N	477340	100	7 억	N	N	N	N
45	20250221	131403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	1	2	0.05	6640746	3364	36.03	1973	1975	1967	2565	1382	1974	1974.06	4	1977	1975	1972	1970	1967	1976	1971	8	591	100	1380	1	1	7510000	148	12	0.04	2545	20240624	-22.40	1920	20241226	2.86	1975	0.00	20250221	1929	2.38	20250102	2545	-22.40	20240624	1920	2.86	20241226	N	477340	100	7 억	N	N	N	N
46	20250221	121403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	1	2	0.05	5532771	2803	30.02	1973	1975	1967	2565	1382	1974	1973.87	4	1977	1975	1972	1970	1967	1976	1971	8	591	100	1380	1	1	7510000	148	12	0.04	2545	20240624	-22.40	1920	20241226	2.86	1975	0.00	20250221	1929	2.38	20250102	2545	-22.40	20240624	1920	2.86	20241226	N	477340	100	7 억	N	N	N	N
47	20250221	111359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	2303222	1167	12.50	1973	1974	1967	2565	1382	1974	1973.63	-10	1977	1975	1972	1970	1967	1976	1971	8	591	100	1380	1	1	7510000	148	12	0.02	2545	20240624	-22.44	1920	20241226	2.81	1974	0.00	20250220	1929	2.33	20250102	2545	-22.44	20240624	1920	2.81	20241226	N	477340	100	7 억	N	N	N	N
48	20250221	101402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	1108952	562	6.02	1973	1974	1967	2565	1382	1974	1973.22	-10	1977	1975	1972	1970	1967	1976	1971	8	591	100	1380	1	1	7510000	148	12	0.01	2545	20240624	-22.44	1920	20241226	2.81	1974	0.00	20250220	1929	2.33	20250102	2545	-22.44	20240624	1920	2.81	20241226	N	477340	100	7 억	N	N	N	N
49	20250221	091404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	29600	15	0.16	1973	1974	1973	2565	1382	1974	1973.33	-10	1977	1975	1972	1970	1967	1976	1971	8	591	100	1380	1	1	7510000	148	12	0.00	2545	20240624	-22.44	1920	20241226	2.81	1974	0.00	20250220	1929	2.33	20250102	2545	-22.44	20240624	1920	2.81	20241226	N	477340	100	7 억	N	N	N	N
50	20250220	161351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	3	2	0.15	18408713	9336	54.97	1971	1974	1969	2560	1380	1971	1971.80	-35	1974	1972	1970	1968	1966	1973	1969	8	589	100	1370	1	1	7510000	148	12	0.12	2545	20240624	-22.44	1920	20241226	2.81	1974	0.00	20250220	1929	2.33	20250102	2545	-22.44	20240624	1920	2.81	20241226	N	477340	100	7 억	N	N	N	N
51	20250220	151357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	1	2	0.05	17927057	9092	53.53	1971	1974	1969	2560	1380	1971	1971.74	56	1974	1972	1970	1968	1966	1973	1969	8	589	100	1370	1	1	7510000	148	12	0.12	2545	20240624	-22.51	1920	20241226	2.71	1974	-0.10	20250220	1929	2.23	20250102	2545	-22.51	20240624	1920	2.71	20241226	N	477340	100	7 억	N	N	N	N
52	20250220	141356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	3	2	0.15	16527811	8383	49.36	1971	1974	1969	2560	1380	1971	1971.59	-24	1974	1972	1970	1968	1966	1973	1969	8	589	100	1370	1	1	7510000	148	12	0.11	2545	20240624	-22.44	1920	20241226	2.81	1974	0.00	20250220	1929	2.33	20250102	2545	-22.44	20240624	1920	2.81	20241226	N	477340	100	7 억	N	N	N	N
53	20250220	131354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	3	2	0.15	16527811	8383	49.36	1971	1974	1969	2560	1380	1971	1971.59	-24	1974	1972	1970	1968	1966	1973	1969	8	589	100	1370	1	1	7510000	148	12	0.11	2545	20240624	-22.44	1920	20241226	2.81	1974	0.00	20250220	1929	2.33	20250102	2545	-22.44	20240624	1920	2.81	20241226	N	477340	100	7 억	N	N	N	N
54	20250220	121355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	3	2	0.15	14772925	7494	44.12	1971	1974	1969	2560	1380	1971	1971.30	-24	1974	1972	1970	1968	1966	1973	1969	8	589	100	1370	1	1	7510000	148	12	0.10	2545	20240624	-22.44	1920	20241226	2.81	1974	0.00	20250220	1929	2.33	20250102	2545	-22.44	20240624	1920	2.81	20241226	N	477340	100	7 억	N	N	N	N
55	20250220	111354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-1	5	-0.05	10040869	5094	29.99	1971	1974	1969	2560	1380	1971	1971.12	-24	1974	1972	1970	1968	1966	1973	1969	8	589	100	1370	1	1	7510000	148	12	0.07	2545	20240624	-22.59	1920	20241226	2.60	1974	-0.20	20250220	1929	2.13	20250102	2545	-22.59	20240624	1920	2.60	20241226	N	477340	100	7 억	N	N	N	N
56	20250220	101355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	2	2	0.10	7545673	3829	22.54	1971	1973	1969	2560	1380	1971	1970.66	-10	1974	1972	1970	1968	1966	1973	1969	8	589	100	1370	1	1	7510000	148	12	0.05	2545	20240624	-22.48	1920	20241226	2.76	1973	0.00	20250106	1929	2.28	20250102	2545	-22.48	20240624	1920	2.76	20241226	N	477340	100	7 억	N	N	N	N
57	20250220	091359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	19710	10	0.06	1971	1971	1971	2560	1380	1971	1971.00	-10	1974	1972	1970	1968	1966	1973	1969	8	589	100	1370	1	1	7510000	148	12	0.00	2545	20240624	-22.55	1920	20241226	2.66	1973	-0.10	20250106	1929	2.18	20250102	2545	-22.55	20240624	1920	2.66	20241226	N	477340	100	7 억	N	N	N	N
58	20250219	161349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	3	2	0.15	33472600	16985	202.03	1969	1972	1968	2555	1378	1968	1970.72	9725	1972	1969	1966	1963	1960	1971	1965	8	587	100	1370	1	1	7510000	148	12	0.23	2545	20240624	-22.55	1920	20241226	2.66	1973	-0.10	20250106	1929	2.18	20250102	2545	-22.55	20240624	1920	2.66	20241226	N	477340	100	7 억	N	N	N	N
59	20250219	151353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	3	2	0.15	33210452	16852	200.45	1969	1972	1968	2555	1378	1968	1970.71	9835	1972	1969	1966	1963	1960	1971	1965	8	587	100	1370	1	1	7510000	148	12	0.22	2545	20240624	-22.55	1920	20241226	2.66	1973	-0.10	20250106	1929	2.18	20250102	2545	-22.55	20240624	1920	2.66	20241226	N	477340	100	7 억	N	N	N	N
60	20250219	141349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	3	2	0.15	33210452	16852	200.45	1969	1972	1968	2555	1378	1968	1970.71	9835	1972	1969	1966	1963	1960	1971	1965	8	587	100	1370	1	1	7510000	148	12	0.22	2545	20240624	-22.55	1920	20241226	2.66	1973	-0.10	20250106	1929	2.18	20250102	2545	-22.55	20240624	1920	2.66	20241226	N	477340	100	7 억	N	N	N	N
61	20250219	131349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	4	2	0.20	32845817	16667	198.25	1969	1972	1968	2555	1378	1968	1970.71	9650	1972	1969	1966	1963	1960	1971	1965	8	587	100	1370	1	1	7510000	148	12	0.22	2545	20240624	-22.51	1920	20241226	2.71	1973	-0.05	20250106	1929	2.23	20250102	2545	-22.51	20240624	1920	2.71	20241226	N	477340	100	7 억	N	N	N	N
62	20250219	121349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	3	2	0.15	26978015	13690	162.84	1969	1971	1968	2555	1378	1968	1970.64	7504	1972	1969	1966	1963	1960	1971	1965	8	587	100	1370	1	1	7510000	148	12	0.18	2545	20240624	-22.55	1920	20241226	2.66	1973	-0.10	20250106	1929	2.18	20250102	2545	-22.55	20240624	1920	2.66	20241226	N	477340	100	7 억	N	N	N	N
63	20250219	111350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	3	2	0.15	14381295	7298	86.81	1969	1971	1968	2555	1378	1968	1970.58	3402	1972	1969	1966	1963	1960	1971	1965	8	587	100	1370	1	1	7510000	148	12	0.10	2545	20240624	-22.55	1920	20241226	2.66	1973	-0.10	20250106	1929	2.18	20250102	2545	-22.55	20240624	1920	2.66	20241226	N	477340	100	7 억	N	N	N	N
64	20250219	101350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	3	2	0.15	5645823	2866	34.09	1969	1971	1968	2555	1378	1968	1969.93	2	1972	1969	1966	1963	1960	1971	1965	8	587	100	1370	1	1	7510000	148	12	0.04	2545	20240624	-22.55	1920	20241226	2.66	1973	-0.10	20250106	1929	2.18	20250102	2545	-22.55	20240624	1920	2.66	20241226	N	477340	100	7 억	N	N	N	N
65	20250219	091352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	0	3	0.00	0	0	0.00	0	0	0	2555	1378	1968	0.00	0	1972	1969	1966	1963	1960	1971	1965	8	587	100	1370	1	1	7510000	148	12	0.00	2545	20240624	-22.67	1920	20241226	2.50	1973	-0.25	20250106	1929	2.02	20250102	2545	-22.67	20240624	1920	2.50	20241226	N	477340	100	7 억	N	N	N	N
66	20250218	161344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	4	2	0.20	16538114	8407	28.80	1964	1969	1963	2550	1375	1964	1967.18	-13	1968	1966	1963	1961	1958	1967	1962	8	586	100	1370	1	1	7510000	148	12	0.11	2545	20240624	-22.67	1920	20241226	2.50	1973	-0.25	20250106	1929	2.02	20250102	2545	-22.67	20240624	1920	2.50	20241226	N	477340	100	7 억	N	N	N	N
67	20250218	151345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	0	3	0.00	15455714	7857	26.92	1964	1969	1963	2550	1375	1964	1967.13	36	1968	1966	1963	1961	1958	1967	1962	8	586	100	1370	1	1	7510000	147	12	0.10	2545	20240624	-22.83	1920	20241226	2.29	1973	-0.46	20250106	1929	1.81	20250102	2545	-22.83	20240624	1920	2.29	20241226	N	477340	100	7 억	N	N	N	N
68	20250218	141348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	5	2	0.25	15416424	7837	26.85	1964	1969	1963	2550	1375	1964	1967.13	36	1968	1966	1963	1961	1958	1967	1962	8	586	100	1370	1	1	7510000	148	12	0.10	2545	20240624	-22.63	1920	20241226	2.55	1973	-0.20	20250106	1929	2.07	20250102	2545	-22.63	20240624	1920	2.55	20241226	N	477340	100	7 억	N	N	N	N
69	20250218	131345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	5	2	0.25	15416424	7837	26.85	1964	1969	1963	2550	1375	1964	1967.13	36	1968	1966	1963	1961	1958	1967	1962	8	586	100	1370	1	1	7510000	148	12	0.10	2545	20240624	-22.63	1920	20241226	2.55	1973	-0.20	20250106	1929	2.07	20250102	2545	-22.63	20240624	1920	2.55	20241226	N	477340	100	7 억	N	N	N	N
70	20250218	121347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	5	2	0.25	15416424	7837	26.85	1964	1969	1963	2550	1375	1964	1967.13	36	1968	1966	1963	1961	1958	1967	1962	8	586	100	1370	1	1	7510000	148	12	0.10	2545	20240624	-22.63	1920	20241226	2.55	1973	-0.20	20250106	1929	2.07	20250102	2545	-22.63	20240624	1920	2.55	20241226	N	477340	100	7 억	N	N	N	N
71	20250218	111343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	5	2	0.25	13384416	6805	23.31	1964	1969	1963	2550	1375	1964	1966.85	36	1968	1966	1963	1961	1958	1967	1962	8	586	100	1370	1	1	7510000	148	12	0.09	2545	20240624	-22.63	1920	20241226	2.55	1973	-0.20	20250106	1929	2.07	20250102	2545	-22.63	20240624	1920	2.55	20241226	N	477340	100	7 억	N	N	N	N
72	20250218	101344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	3	2	0.15	7218495	3672	12.58	1964	1969	1963	2550	1375	1964	1965.82	36	1968	1966	1963	1961	1958	1967	1962	8	586	100	1370	1	1	7510000	148	12	0.05	2545	20240624	-22.71	1920	20241226	2.45	1973	-0.30	20250106	1929	1.97	20250102	2545	-22.71	20240624	1920	2.45	20241226	N	477340	100	7 억	N	N	N	N
73	20250218	091349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	4	2	0.20	4349637	2214	7.58	1964	1968	1963	2550	1375	1964	1964.61	58	1968	1966	1963	1961	1958	1967	1962	8	586	100	1370	1	1	7510000	148	12	0.03	2545	20240624	-22.67	1920	20241226	2.50	1973	-0.25	20250106	1929	2.02	20250102	2545	-22.67	20240624	1920	2.50	20241226	N	477340	100	7 억	N	N	N	N
74	20250217	161343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	2	2	0.10	55591863	28348	160.07	1962	1965	1960	2550	1374	1962	1961.05	-181	1966	1963	1959	1956	1952	1965	1958	8	588	100	1370	1	1	7510000	147	12	0.38	2545	20240624	-22.83	1920	20241226	2.29	1973	-0.46	20250106	1929	1.81	20250102	2545	-22.83	20240624	1920	2.29	20241226	N	477340	100	7 억	N	N	N	N
75	20250217	151341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	3	2	0.15	54965347	28029	158.27	1962	1965	1960	2550	1374	1962	1961.02	138	1966	1963	1959	1956	1952	1965	1958	8	588	100	1370	1	1	7510000	148	12	0.37	2545	20240624	-22.79	1920	20241226	2.34	1973	-0.41	20250106	1929	1.87	20250102	2545	-22.79	20240624	1920	2.34	20241226	N	477340	100	7 억	N	N	N	N
76	20250217	141340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	53947483	27511	155.34	1962	1962	1960	2550	1374	1962	1960.94	138	1966	1963	1959	1956	1952	1965	1958	8	588	100	1370	1	1	7510000	147	12	0.37	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
77	20250217	131346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	52509337	26778	151.20	1962	1962	1960	2550	1374	1962	1960.91	138	1966	1963	1959	1956	1952	1965	1958	8	588	100	1370	1	1	7510000	147	12	0.36	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
78	20250217	121344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	51273277	26148	147.65	1962	1962	1960	2550	1374	1962	1960.89	138	1966	1963	1959	1956	1952	1965	1958	8	588	100	1370	1	1	7510000	147	12	0.35	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
79	20250217	111343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	49795908	25395	143.39	1962	1962	1960	2550	1374	1962	1960.85	137	1966	1963	1959	1956	1952	1965	1958	8	588	100	1370	1	1	7510000	147	12	0.34	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
80	20250217	101339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	48469636	24719	139.58	1962	1962	1960	2550	1374	1962	1960.83	132	1966	1963	1959	1956	1952	1965	1958	8	588	100	1370	1	1	7510000	147	12	0.33	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
81	20250217	091342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	662512	338	1.91	1962	1962	1960	2550	1374	1962	1960.09	-93	1966	1963	1959	1956	1952	1965	1958	8	588	100	1370	1	1	7510000	147	12	0.00	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
82	20250214	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	34680830	17710	83.22	1960	1962	1955	2550	1374	1962	1958.26	-38	1969	1965	1958	1954	1947	1967	1956	8	588	100	1370	1	1	7510000	147	12	0.24	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
83	20250214	151333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	28679072	14651	68.84	1960	1962	1955	2550	1374	1962	1957.48	-38	1969	1965	1958	1954	1947	1967	1956	8	588	100	1370	1	1	7510000	147	12	0.20	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
84	20250214	141333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	23641126	12076	56.74	1960	1962	1955	2550	1374	1962	1957.70	-38	1969	1965	1958	1954	1947	1967	1956	8	588	100	1370	1	1	7510000	147	12	0.16	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
85	20250214	131336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	15211880	7775	36.53	1960	1962	1955	2550	1374	1962	1956.51	-38	1969	1965	1958	1954	1947	1967	1956	8	588	100	1370	1	1	7510000	147	12	0.10	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
86	20250214	121332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	15182460	7760	36.46	1960	1962	1955	2550	1374	1962	1956.50	-38	1969	1965	1958	1954	1947	1967	1956	8	588	100	1370	1	1	7510000	147	12	0.10	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
87	20250214	111328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	13958691	7136	33.53	1960	1962	1955	2550	1374	1962	1956.09	-38	1969	1965	1958	1954	1947	1967	1956	8	588	100	1370	1	1	7510000	147	12	0.10	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
88	20250214	101329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	43150	22	0.10	1960	1962	1958	2550	1374	1962	1961.36	-1	1969	1965	1958	1954	1947	1967	1956	8	588	100	1370	1	1	7510000	147	12	0.00	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
89	20250214	091334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	21568	11	0.05	1960	1962	1958	2550	1374	1962	1960.73	-1	1969	1965	1958	1954	1947	1967	1956	8	588	100	1370	1	1	7510000	147	12	0.00	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
90	20250213	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	4	2	0.20	41644410	21282	200.21	1958	1962	1951	2545	1371	1958	1956.79	341	1960	1959	1957	1956	1954	1959	1956	8	587	100	1370	1	1	7510000	147	12	0.28	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
91	20250213	151323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	4	2	0.20	41644410	21282	200.21	1958	1962	1951	2545	1371	1958	1956.79	341	1960	1959	1957	1956	1954	1959	1956	8	587	100	1370	1	1	7510000	147	12	0.28	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
92	20250213	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	4	2	0.20	41546310	21232	199.74	1958	1962	1951	2545	1371	1958	1956.78	341	1960	1959	1957	1956	1954	1959	1956	8	587	100	1370	1	1	7510000	147	12	0.28	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
93	20250213	131320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	4	2	0.20	40537843	20718	194.90	1958	1962	1951	2545	1371	1958	1956.65	341	1960	1959	1957	1956	1954	1959	1956	8	587	100	1370	1	1	7510000	147	12	0.28	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
94	20250213	121319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	4	2	0.20	39551913	20214	190.16	1958	1962	1951	2545	1371	1958	1956.66	319	1960	1959	1957	1956	1954	1959	1956	8	587	100	1370	1	1	7510000	147	12	0.27	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
95	20250213	111318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	4	2	0.20	39355713	20114	189.22	1958	1962	1951	2545	1371	1958	1956.63	319	1960	1959	1957	1956	1954	1959	1956	8	587	100	1370	1	1	7510000	147	12	0.27	2545	20240624	-22.91	1920	20241226	2.19	1973	-0.56	20250106	1929	1.71	20250102	2545	-22.91	20240624	1920	2.19	20241226	N	477340	100	7 억	N	N	N	N
96	20250213	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	1	2	0.05	11965326	6111	57.49	1958	1959	1951	2545	1371	1958	1958.00	319	1960	1959	1957	1956	1954	1959	1956	8	587	100	1370	1	1	7510000	147	12	0.08	2545	20240624	-23.03	1920	20241226	2.03	1973	-0.71	20250106	1929	1.56	20250102	2545	-23.03	20240624	1920	2.03	20241226	N	477340	100	7 억	N	N	N	N
97	20250213	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	0	3	0.00	1848339	944	8.88	1958	1958	1951	2545	1371	1958	1957.99	319	1960	1959	1957	1956	1954	1959	1956	8	587	100	1370	1	1	7510000	147	12	0.01	2545	20240624	-23.06	1920	20241226	1.98	1973	-0.76	20250106	1929	1.50	20250102	2545	-23.06	20240624	1920	1.98	20241226	N	477340	100	7 억	N	N	N	N
98	20250212	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	3	2	0.15	20796518	10630	41.15	1955	1958	1955	2540	1369	1955	1956.40	-2	1967	1960	1950	1943	1933	1956	1939	8	585	100	1360	1	1	7510000	147	12	0.14	2545	20240624	-23.06	1920	20241226	1.98	1973	-0.76	20250106	1929	1.50	20250102	2545	-23.06	20240624	1920	1.98	20241226	N	477340	100	7 억	N	N	N	N
99	20250212	151309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	3	2	0.15	20686870	10574	40.93	1955	1958	1955	2540	1369	1955	1956.39	48	1967	1960	1950	1943	1933	1956	1939	8	585	100	1360	1	1	7510000	147	12	0.14	2545	20240624	-23.06	1920	20241226	1.98	1973	-0.76	20250106	1929	1.50	20250102	2545	-23.06	20240624	1920	1.98	20241226	N	477340	100	7 억	N	N	N	N
100	20250212	141310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	18727908	9573	37.06	1955	1957	1955	2540	1369	1955	1956.33	48	1967	1960	1950	1943	1933	1956	1939	8	585	100	1360	1	1	7510000	147	12	0.13	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	N	477340	100	7 억	N	N	N	N
101	20250212	131313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	18074604	9239	35.76	1955	1957	1955	2540	1369	1955	1956.34	48	1967	1960	1950	1943	1933	1956	1939	8	585	100	1360	1	1	7510000	147	12	0.12	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	N	477340	100	7 억	N	N	N	N
102	20250212	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	14634000	7480	28.96	1955	1957	1955	2540	1369	1955	1956.42	48	1967	1960	1950	1943	1933	1956	1939	8	585	100	1360	1	1	7510000	147	12	0.10	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	N	477340	100	7 억	N	N	N	N
103	20250212	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	2	2	0.10	13988215	7150	27.68	1955	1957	1955	2540	1369	1955	1956.39	48	1967	1960	1950	1943	1933	1956	1939	8	585	100	1360	1	1	7510000	147	12	0.10	2545	20240624	-23.10	1920	20241226	1.93	1973	-0.81	20250106	1929	1.45	20250102	2545	-23.10	20240624	1920	1.93	20241226	N	477340	100	7 억	N	N	N	N
104	20250212	101302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	2	2	0.10	13988215	7150	27.68	1955	1957	1955	2540	1369	1955	1956.39	48	1967	1960	1950	1943	1933	1956	1939	8	585	100	1360	1	1	7510000	147	12	0.10	2545	20240624	-23.10	1920	20241226	1.93	1973	-0.81	20250106	1929	1.45	20250102	2545	-23.10	20240624	1920	1.93	20241226	N	477340	100	7 억	N	N	N	N
105	20250212	091207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	131033	67	0.26	1955	1956	1955	2540	1369	1955	1955.72	48	1967	1960	1950	1943	1933	1956	1939	8	585	100	1360	1	1	7510000	147	12	0.00	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	N	477340	100	7 억	N	N	N	N
106	20250211	161313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	1	2	0.05	50300331	25833	457.63	1956	1957	1940	2540	1368	1954	1947.13	-18	1956	1954	1953	1951	1950	1955	1952	8	586	100	1360	1	1	7510000	147	12	0.34	2545	20240624	-23.18	1920	20241226	1.82	1973	-0.91	20250106	1929	1.35	20250102	2545	-23.18	20240624	1920	1.82	20241226	N	477340	100	7 억	N	N	N	N
107	20250211	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	1	2	0.05	49819401	25587	453.27	1956	1957	1940	2540	1368	1954	1947.06	-11	1956	1954	1953	1951	1950	1955	1952	8	586	100	1360	1	1	7510000	147	12	0.34	2545	20240624	-23.18	1920	20241226	1.82	1973	-0.91	20250106	1929	1.35	20250102	2545	-23.18	20240624	1920	1.82	20241226	N	477340	100	7 억	N	N	N	N
108	20250211	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	1	2	0.05	49809626	25582	453.18	1956	1957	1940	2540	1368	1954	1947.06	-11	1956	1954	1953	1951	1950	1955	1952	8	586	100	1360	1	1	7510000	147	12	0.34	2545	20240624	-23.18	1920	20241226	1.82	1973	-0.91	20250106	1929	1.35	20250102	2545	-23.18	20240624	1920	1.82	20241226	N	477340	100	7 억	N	N	N	N
109	20250211	131313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	1	2	0.05	49809626	25582	453.18	1956	1957	1940	2540	1368	1954	1947.06	-11	1956	1954	1953	1951	1950	1955	1952	8	586	100	1360	1	1	7510000	147	12	0.34	2545	20240624	-23.18	1920	20241226	1.82	1973	-0.91	20250106	1929	1.35	20250102	2545	-23.18	20240624	1920	1.82	20241226	N	477340	100	7 억	N	N	N	N
110	20250211	121311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	1	2	0.05	49809626	25582	453.18	1956	1957	1940	2540	1368	1954	1947.06	-11	1956	1954	1953	1951	1950	1955	1952	8	586	100	1360	1	1	7510000	147	12	0.34	2545	20240624	-23.18	1920	20241226	1.82	1973	-0.91	20250106	1929	1.35	20250102	2545	-23.18	20240624	1920	1.82	20241226	N	477340	100	7 억	N	N	N	N
111	20250211	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	1	2	0.05	49418626	25382	449.64	1956	1957	1940	2540	1368	1954	1946.99	-11	1956	1954	1953	1951	1950	1955	1952	8	586	100	1360	1	1	7510000	147	12	0.34	2545	20240624	-23.18	1920	20241226	1.82	1973	-0.91	20250106	1929	1.35	20250102	2545	-23.18	20240624	1920	1.82	20241226	N	477340	100	7 억	N	N	N	N
112	20250211	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	2	2	0.10	2638807	1349	23.90	1956	1957	1956	2540	1368	1954	1956.12	0	1956	1954	1953	1951	1950	1955	1952	8	586	100	1360	1	1	7510000	147	12	0.02	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	N	477340	100	7 억	N	N	N	N
113	20250211	091318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	2	2	0.10	1758444	899	15.93	1956	1956	1956	2540	1368	1954	1956.00	0	1956	1954	1953	1951	1950	1955	1952	8	586	100	1360	1	1	7510000	147	12	0.01	2545	20240624	-23.14	1920	20241226	1.88	1973	-0.86	20250106	1929	1.40	20250102	2545	-23.14	20240624	1920	1.88	20241226	N	477340	100	7 억	N	N	N	N
114	20250210	161303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	2	2	0.10	11031978	5645	71.31	1954	1955	1952	2535	1367	1952	1954.29	153	1956	1954	1952	1950	1948	1953	1949	8	583	100	1360	1	1	7510000	147	12	0.08	2545	20240624	-23.22	1920	20241226	1.77	1973	-0.96	20250106	1929	1.30	20250102	2545	-23.22	20240624	1920	1.77	20241226	N	477340	100	7 억	N	N	N	N
115	20250210	151304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	3	2	0.15	10582558	5415	68.41	1954	1955	1952	2535	1367	1952	1954.30	363	1956	1954	1952	1950	1948	1953	1949	8	583	100	1360	1	1	7510000	147	12	0.07	2545	20240624	-23.18	1920	20241226	1.82	1973	-0.91	20250106	1929	1.35	20250102	2545	-23.18	20240624	1920	1.82	20241226	N	477340	100	7 억	N	N	N	N
116	20250210	141302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	2	2	0.10	9214068	4715	59.56	1954	1955	1952	2535	1367	1952	1954.20	363	1956	1954	1952	1950	1948	1953	1949	8	583	100	1360	1	1	7510000	147	12	0.06	2545	20240624	-23.22	1920	20241226	1.77	1973	-0.96	20250106	1929	1.30	20250102	2545	-23.22	20240624	1920	1.77	20241226	N	477340	100	7 억	N	N	N	N
117	20250210	131306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	3	2	0.15	7247597	3709	46.85	1954	1955	1952	2535	1367	1952	1954.06	153	1956	1954	1952	1950	1948	1953	1949	8	583	100	1360	1	1	7510000	147	12	0.05	2545	20240624	-23.18	1920	20241226	1.82	1973	-0.91	20250106	1929	1.35	20250102	2545	-23.18	20240624	1920	1.82	20241226	N	477340	100	7 억	N	N	N	N
118	20250210	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	1	2	0.05	7144082	3656	46.18	1954	1955	1952	2535	1367	1952	1954.07	153	1956	1954	1952	1950	1948	1953	1949	8	583	100	1360	1	1	7510000	147	12	0.05	2545	20240624	-23.26	1920	20241226	1.72	1973	-1.01	20250106	1929	1.24	20250102	2545	-23.26	20240624	1920	1.72	20241226	N	477340	100	7 억	N	N	N	N
119	20250210	111255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	3	2	0.15	6525119	3339	42.18	1954	1955	1954	2535	1367	1952	1954.21	153	1956	1954	1952	1950	1948	1953	1949	8	583	100	1360	1	1	7510000	147	12	0.04	2545	20240624	-23.18	1920	20241226	1.82	1973	-0.91	20250106	1929	1.35	20250102	2545	-23.18	20240624	1920	1.82	20241226	N	477340	100	7 억	N	N	N	N
120	20250210	101254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	3	2	0.15	5569583	2850	36.00	1954	1955	1954	2535	1367	1952	1954.24	153	1956	1954	1952	1950	1948	1953	1949	8	583	100	1360	1	1	7510000	147	12	0.04	2545	20240624	-23.18	1920	20241226	1.82	1973	-0.91	20250106	1929	1.35	20250102	2545	-23.18	20240624	1920	1.82	20241226	N	477340	100	7 억	N	N	N	N
121	20250210	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	2	2	0.10	197354	101	1.28	1954	1954	1954	2535	1367	1952	1954.00	0	1956	1954	1952	1950	1948	1953	1949	8	583	100	1360	1	1	7510000	147	12	0.00	2545	20240624	-23.22	1920	20241226	1.77	1973	-0.96	20250106	1929	1.30	20250102	2545	-23.22	20240624	1920	1.77	20241226	N	477340	100	7 억	N	N	N	N
122	20250207	161240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	15441904	7916	40.28	1954	1954	1950	2535	1367	1952	1950.72	-148	1960	1955	1948	1943	1936	1958	1946	8	583	100	1360	1	1	7510000	147	12	0.11	2545	20240624	-23.30	1920	20241226	1.67	1973	-1.06	20250106	1929	1.19	20250102	2545	-23.30	20240624	1920	1.67	20241226	N	477340	100	7 억	N	N	N	N
123	20250207	151242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	1	2	0.05	15318928	7853	39.96	1954	1954	1950	2535	1367	1952	1950.71	-85	1960	1955	1948	1943	1936	1958	1946	8	583	100	1360	1	1	7510000	147	12	0.10	2545	20240624	-23.26	1920	20241226	1.72	1973	-1.01	20250106	1929	1.24	20250102	2545	-23.26	20240624	1920	1.72	20241226	N	477340	100	7 억	N	N	N	N
124	20250207	141241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	13632429	6989	35.56	1954	1954	1950	2535	1367	1952	1950.56	-85	1960	1955	1948	1943	1936	1958	1946	8	583	100	1360	1	1	7510000	147	12	0.09	2545	20240624	-23.30	1920	20241226	1.67	1973	-1.06	20250106	1929	1.19	20250102	2545	-23.30	20240624	1920	1.67	20241226	N	477340	100	7 억	N	N	N	N
125	20250207	131239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-1	5	-0.05	12434522	6375	32.44	1954	1954	1950	2535	1367	1952	1950.51	18	1960	1955	1948	1943	1936	1958	1946	8	583	100	1360	1	1	7510000	147	12	0.08	2545	20240624	-23.34	1920	20241226	1.61	1973	-1.12	20250106	1929	1.14	20250102	2545	-23.34	20240624	1920	1.61	20241226	N	477340	100	7 억	N	N	N	N
126	20250207	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-1	5	-0.05	12348678	6331	32.21	1954	1954	1950	2535	1367	1952	1950.51	18	1960	1955	1948	1943	1936	1958	1946	8	583	100	1360	1	1	7510000	147	12	0.08	2545	20240624	-23.34	1920	20241226	1.61	1973	-1.12	20250106	1929	1.14	20250102	2545	-23.34	20240624	1920	1.61	20241226	N	477340	100	7 억	N	N	N	N
127	20250207	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-2	5	-0.10	6967820	3573	18.18	1954	1954	1950	2535	1367	1952	1950.13	18	1960	1955	1948	1943	1936	1958	1946	8	583	100	1360	1	1	7510000	146	12	0.05	2545	20240624	-23.38	1920	20241226	1.56	1973	-1.17	20250106	1929	1.09	20250102	2545	-23.38	20240624	1920	1.56	20241226	N	477340	100	7 억	N	N	N	N
128	20250207	101240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	5409571	2774	14.11	1954	1954	1950	2535	1367	1952	1950.10	18	1960	1955	1948	1943	1936	1958	1946	8	583	100	1360	1	1	7510000	147	12	0.04	2545	20240624	-23.30	1920	20241226	1.67	1973	-1.06	20250106	1929	1.19	20250102	2545	-23.30	20240624	1920	1.67	20241226	N	477340	100	7 억	N	N	N	N
129	20250207	091248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	3906	2	0.01	1954	1954	1952	2535	1367	1952	1953.00	0	1960	1955	1948	1943	1936	1958	1946	8	583	100	1360	1	1	7510000	147	12	0.00	2545	20240624	-23.30	1920	20241226	1.67	1973	-1.06	20250106	1929	1.19	20250102	2545	-23.30	20240624	1920	1.67	20241226	N	477340	100	7 억	N	N	N	N
130	20250206	161207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	7	2	0.36	38299389	19653	1104.72	1949	1953	1941	2525	1362	1945	1948.78	148	1955	1950	1943	1938	1931	1952	1940	8	580	100	1360	1	1	7510000	147	12	0.26	2545	20240624	-23.30	1920	20241226	1.67	1973	-1.06	20250106	1929	1.19	20250102	2545	-23.30	20240624	1920	1.67	20241226	N	477340	100	7 억	N	N	N	N
131	20250206	151214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	7	2	0.36	37910943	19454	1093.54	1949	1953	1941	2525	1362	1945	1948.75	149	1955	1950	1943	1938	1931	1952	1940	8	580	100	1360	1	1	7510000	147	12	0.26	2545	20240624	-23.30	1920	20241226	1.67	1973	-1.06	20250106	1929	1.19	20250102	2545	-23.30	20240624	1920	1.67	20241226	N	477340	100	7 억	N	N	N	N
132	20250206	141212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	7	2	0.36	31422740	16127	906.52	1949	1953	1941	2525	1362	1945	1948.46	149	1955	1950	1943	1938	1931	1952	1940	8	580	100	1360	1	1	7510000	147	12	0.21	2545	20240624	-23.30	1920	20241226	1.67	1973	-1.06	20250106	1929	1.19	20250102	2545	-23.30	20240624	1920	1.67	20241226	N	477340	100	7 억	N	N	N	N
133	20250206	131209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	8	2	0.41	31414932	16123	906.30	1949	1953	1941	2525	1362	1945	1948.45	149	1955	1950	1943	1938	1931	1952	1940	8	580	100	1360	1	1	7510000	147	12	0.21	2545	20240624	-23.26	1920	20241226	1.72	1973	-1.01	20250106	1929	1.24	20250102	2545	-23.26	20240624	1920	1.72	20241226	N	477340	100	7 억	N	N	N	N
134	20250206	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	8	2	0.41	31315329	16072	903.43	1949	1953	1941	2525	1362	1945	1948.44	149	1955	1950	1943	1938	1931	1952	1940	8	580	100	1360	1	1	7510000	147	12	0.21	2545	20240624	-23.26	1920	20241226	1.72	1973	-1.01	20250106	1929	1.24	20250102	2545	-23.26	20240624	1920	1.72	20241226	N	477340	100	7 억	N	N	N	N
135	20250206	111202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	5	2	0.26	30922776	15871	892.13	1949	1953	1941	2525	1362	1945	1948.38	149	1955	1950	1943	1938	1931	1952	1940	8	580	100	1360	1	1	7510000	146	12	0.21	2545	20240624	-23.38	1920	20241226	1.56	1973	-1.17	20250106	1929	1.09	20250102	2545	-23.38	20240624	1920	1.56	20241226	N	477340	100	7 억	N	N	N	N
136	20250206	101201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	8	2	0.41	30801693	15809	888.65	1949	1953	1941	2525	1362	1945	1948.36	149	1955	1950	1943	1938	1931	1952	1940	8	580	100	1360	1	1	7510000	147	12	0.21	2545	20240624	-23.26	1920	20241226	1.72	1973	-1.01	20250106	1929	1.24	20250102	2545	-23.26	20240624	1920	1.72	20241226	N	477340	100	7 억	N	N	N	N
137	20250206	091215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	2	2	0.10	48553	25	1.41	1949	1949	1941	2525	1362	1945	1942.12	0	1955	1950	1943	1938	1931	1952	1940	8	580	100	1360	1	1	7510000	146	12	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	N	477340	100	7 억	N	N	N	N
138	20250205	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	9	2	0.46	3454045	1779	10.86	1936	1948	1936	2515	1356	1936	1941.57	11	1956	1945	1940	1929	1924	1943	1927	8	579	100	1350	1	1	7510000	146	12	0.02	2545	20240624	-23.58	1920	20241226	1.30	1973	-1.42	20250106	1929	0.83	20250102	2545	-23.58	20240624	1920	1.30	20241226	N	477340	100	7 억	N	N	N	N
139	20250205	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	7	2	0.36	3146735	1621	9.90	1936	1948	1936	2515	1356	1936	1941.23	48	1956	1945	1940	1929	1924	1943	1927	8	579	100	1350	1	1	7510000	146	12	0.02	2545	20240624	-23.65	1920	20241226	1.20	1973	-1.52	20250106	1929	0.73	20250102	2545	-23.65	20240624	1920	1.20	20241226	N	477340	100	7 억	N	N	N	N
140	20250205	141158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	7	2	0.36	1345597	692	4.22	1936	1948	1936	2515	1356	1936	1944.50	5	1956	1945	1940	1929	1924	1943	1927	8	579	100	1350	1	1	7510000	146	12	0.01	2545	20240624	-23.65	1920	20241226	1.20	1973	-1.52	20250106	1929	0.73	20250102	2545	-23.65	20240624	1920	1.20	20241226	N	477340	100	7 억	N	N	N	N
141	20250205	131156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	2	2	0.10	1337819	688	4.20	1936	1948	1936	2515	1356	1936	1944.50	5	1956	1945	1940	1929	1924	1943	1927	8	579	100	1350	1	1	7510000	146	12	0.01	2545	20240624	-23.85	1920	20241226	0.94	1973	-1.77	20250106	1929	0.47	20250102	2545	-23.85	20240624	1920	0.94	20241226	N	477340	100	7 억	N	N	N	N
142	20250205	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	10	2	0.52	1266105	651	3.97	1936	1948	1936	2515	1356	1936	1944.86	0	1956	1945	1940	1929	1924	1943	1927	8	579	100	1350	1	1	7510000	146	12	0.01	2545	20240624	-23.54	1920	20241226	1.35	1973	-1.37	20250106	1929	0.88	20250102	2545	-23.54	20240624	1920	1.35	20241226	N	477340	100	7 억	N	N	N	N
143	20250205	111154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	11	2	0.57	1050963	540	3.30	1936	1948	1936	2515	1356	1936	1946.23	0	1956	1945	1940	1929	1924	1943	1927	8	579	100	1350	1	1	7510000	146	12	0.01	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	N	477340	100	7 억	N	N	N	N
144	20250205	101204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	11	2	0.57	77463	40	0.24	1936	1948	1936	2515	1356	1936	1936.58	0	1956	1945	1940	1929	1924	1943	1927	8	579	100	1350	1	1	7510000	146	12	0.00	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	N	477340	100	7 억	N	N	N	N
145	20250205	091216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	0	3	0.00	73568	38	0.23	1936	1936	1936	2515	1356	1936	1936.00	0	1956	1945	1940	1929	1924	1943	1927	8	579	100	1350	1	1	7510000	145	12	0.00	2545	20240624	-23.93	1920	20241226	0.83	1973	-1.88	20250106	1929	0.36	20250102	2545	-23.93	20240624	1920	0.83	20241226	N	477340	100	7 억	N	N	N	N
146	20250204	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	4	2	0.21	31835112	16380	32.95	1951	1951	1935	2510	1353	1932	1943.54	-236	1966	1948	1939	1921	1912	1944	1917	8	578	100	1350	1	1	7510000	145	12	0.22	2545	20240624	-23.93	1920	20241226	0.83	1973	-1.88	20250106	1929	0.36	20250102	2545	-23.93	20240624	1920	0.83	20241226	N	477340	100	7 억	N	N	N	N
147	20250204	151144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	12	2	0.62	27963112	14380	28.92	1951	1951	1935	2510	1353	1932	1944.58	-27	1966	1948	1939	1921	1912	1944	1917	8	578	100	1350	1	1	7510000	146	12	0.19	2545	20240624	-23.61	1920	20241226	1.25	1973	-1.47	20250106	1929	0.78	20250102	2545	-23.61	20240624	1920	1.25	20241226	N	477340	100	7 억	N	N	N	N
148	20250204	141143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	12	2	0.62	27943672	14370	28.90	1951	1951	1935	2510	1353	1932	1944.58	-27	1966	1948	1939	1921	1912	1944	1917	8	578	100	1350	1	1	7510000	146	12	0.19	2545	20240624	-23.61	1920	20241226	1.25	1973	-1.47	20250106	1929	0.78	20250102	2545	-23.61	20240624	1920	1.25	20241226	N	477340	100	7 억	N	N	N	N
149	20250204	131147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	15	2	0.78	10787999	5539	11.14	1951	1951	1935	2510	1353	1932	1947.64	-236	1966	1948	1939	1921	1912	1944	1917	8	578	100	1350	1	1	7510000	146	12	0.07	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	N	477340	100	7 억	N	N	N	N
150	20250204	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	14	2	0.72	9814623	5039	10.14	1951	1951	1935	2510	1353	1932	1947.73	-236	1966	1948	1939	1921	1912	1944	1917	8	578	100	1350	1	1	7510000	146	12	0.07	2545	20240624	-23.54	1920	20241226	1.35	1973	-1.37	20250106	1929	0.88	20250102	2545	-23.54	20240624	1920	1.35	20241226	N	477340	100	7 억	N	N	N	N
151	20250204	111139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	14	2	0.72	9814623	5039	10.14	1951	1951	1935	2510	1353	1932	1947.73	-236	1966	1948	1939	1921	1912	1944	1917	8	578	100	1350	1	1	7510000	146	12	0.07	2545	20240624	-23.54	1920	20241226	1.35	1973	-1.37	20250106	1929	0.88	20250102	2545	-23.54	20240624	1920	1.35	20241226	N	477340	100	7 억	N	N	N	N
152	20250204	101146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	15	2	0.78	9791370	5027	10.11	1951	1951	1935	2510	1353	1932	1947.76	-236	1966	1948	1939	1921	1912	1944	1917	8	578	100	1350	1	1	7510000	146	12	0.07	2545	20240624	-23.50	1920	20241226	1.41	1973	-1.32	20250106	1929	0.93	20250102	2545	-23.50	20240624	1920	1.41	20241226	N	477340	100	7 억	N	N	N	N
153	20250204	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	3	2	0.16	3942678	2021	4.07	1951	1951	1935	2510	1353	1932	1950.86	-236	1966	1948	1939	1921	1912	1944	1917	8	578	100	1350	1	1	7510000	145	12	0.03	2545	20240624	-23.97	1920	20241226	0.78	1973	-1.93	20250106	1929	0.31	20250102	2545	-23.97	20240624	1920	0.78	20241226	N	477340	100	7 억	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History