KissMeData/452670/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161420	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	3118240	1554	21.28	2010	2015	2005	2615	1415	2015	2006.59	0.01	227	2025	2020	2015	2010	2005	2020	2010	5	600	100	1450	5	1	5220000	105	67.17	1.07	12	0.03	30.00	1881.00	2055	20250124	-1.95	1958	20241223	2.91	2055	-1.95	20250124	1960	2.81	20250102	2055	-1.95	20250124	1958	2.91	20241223	N	452670	100	5 억	651	N	N	N	N
3	20250228	151426	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	3071895	1531	20.96	2010	2015	2005	2615	1415	2015	2006.46	0.01	249	2025	2020	2015	2010	2005	2020	2010	5	600	100	1450	5	1	5220000	105	67.17	1.07	12	0.03	30.00	1881.00	2055	20250124	-1.95	1958	20241223	2.91	2055	-1.95	20250124	1960	2.81	20250102	2055	-1.95	20250124	1958	2.91	20241223	N	452670	100	5 억	651	N	N	N	N
4	20250228	141427	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	3023645	1507	20.63	2010	2015	2005	2615	1415	2015	2006.40	0.01	227	2025	2020	2015	2010	2005	2020	2010	5	600	100	1450	5	1	5220000	105	67.17	1.07	12	0.03	30.00	1881.00	2055	20250124	-1.95	1958	20241223	2.91	2055	-1.95	20250124	1960	2.81	20250102	2055	-1.95	20250124	1958	2.91	20241223	N	452670	100	5 억	651	N	N	N	N
5	20250228	131419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	2593770	1293	17.70	2010	2015	2005	2615	1415	2015	2006.01	0.01	227	2025	2020	2015	2010	2005	2020	2010	5	600	100	1450	5	1	5220000	105	67.00	1.07	12	0.02	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
6	20250228	121412	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-10	5	-0.50	2589750	1291	17.68	2010	2015	2005	2615	1415	2015	2006.00	0.01	227	2025	2020	2015	2010	2005	2020	2010	5	600	100	1450	5	1	5220000	105	66.83	1.07	12	0.02	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	651	N	N	N	N
7	20250228	111416	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-10	5	-0.50	2589750	1291	17.68	2010	2015	2005	2615	1415	2015	2006.00	0.01	227	2025	2020	2015	2010	2005	2020	2010	5	600	100	1450	5	1	5220000	105	66.83	1.07	12	0.02	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	651	N	N	N	N
8	20250228	101414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	122660	61	0.84	2010	2015	2010	2615	1415	2015	2010.82	0.01	41	2025	2020	2015	2010	2005	2020	2010	5	600	100	1450	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
9	20250228	091421	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	22115	11	0.15	2010	2015	2010	2615	1415	2015	2010.45	0.01	0	2025	2020	2015	2010	2005	2020	2010	5	600	100	1450	5	1	5220000	105	67.17	1.07	12	0.00	30.00	1881.00	2055	20250124	-1.95	1958	20241223	2.91	2055	-1.95	20250124	1960	2.81	20250102	2055	-1.95	20250124	1958	2.91	20241223	N	452670	100	5 억	651	N	N	N	N
10	20250227	161402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	14686315	7304	50.78	2015	2020	2010	2625	1415	2020	2010.72	0.01	278	2030	2025	2015	2010	2000	2027	2012	5	605	100	1450	5	1	5220000	105	67.17	1.07	12	0.14	30.00	1881.00	2055	20250124	-1.95	1958	20241223	2.91	2055	-1.95	20250124	1960	2.81	20250102	2055	-1.95	20250124	1958	2.91	20241223	N	452670	100	5 억	651	N	N	N	N
11	20250227	151405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	14662135	7292	50.69	2015	2020	2010	2625	1415	2020	2010.72	0.01	278	2030	2025	2015	2010	2000	2027	2012	5	605	100	1450	5	1	5220000	105	67.17	1.07	12	0.14	30.00	1881.00	2055	20250124	-1.95	1958	20241223	2.91	2055	-1.95	20250124	1960	2.81	20250102	2055	-1.95	20250124	1958	2.91	20241223	N	452670	100	5 억	651	N	N	N	N
12	20250227	141407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	14662135	7292	50.69	2015	2020	2010	2625	1415	2020	2010.72	0.01	278	2030	2025	2015	2010	2000	2027	2012	5	605	100	1450	5	1	5220000	105	67.17	1.07	12	0.14	30.00	1881.00	2055	20250124	-1.95	1958	20241223	2.91	2055	-1.95	20250124	1960	2.81	20250102	2055	-1.95	20250124	1958	2.91	20241223	N	452670	100	5 억	651	N	N	N	N
13	20250227	131405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	14662135	7292	50.69	2015	2020	2010	2625	1415	2020	2010.72	0.01	278	2030	2025	2015	2010	2000	2027	2012	5	605	100	1450	5	1	5220000	105	67.17	1.07	12	0.14	30.00	1881.00	2055	20250124	-1.95	1958	20241223	2.91	2055	-1.95	20250124	1960	2.81	20250102	2055	-1.95	20250124	1958	2.91	20241223	N	452670	100	5 억	651	N	N	N	N
14	20250227	121401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	14662135	7292	50.69	2015	2020	2010	2625	1415	2020	2010.72	0.01	278	2030	2025	2015	2010	2000	2027	2012	5	605	100	1450	5	1	5220000	105	67.17	1.07	12	0.14	30.00	1881.00	2055	20250124	-1.95	1958	20241223	2.91	2055	-1.95	20250124	1960	2.81	20250102	2055	-1.95	20250124	1958	2.91	20241223	N	452670	100	5 억	651	N	N	N	N
15	20250227	111413	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	12176710	6058	42.11	2015	2020	2010	2625	1415	2020	2010.02	0.01	278	2030	2025	2015	2010	2000	2027	2012	5	605	100	1450	5	1	5220000	105	67.00	1.07	12	0.12	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
16	20250227	101449	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	1915660	953	6.62	2015	2020	2010	2625	1415	2020	2010.14	0.01	278	2030	2025	2015	2010	2000	2027	2012	5	605	100	1450	5	1	5220000	105	67.00	1.07	12	0.02	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
17	20250227	091513	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	74490	37	0.26	2015	2020	2010	2625	1415	2020	2013.24	0.01	24	2030	2025	2015	2010	2000	2027	2012	5	605	100	1450	5	1	5220000	105	67.17	1.07	12	0.00	30.00	1881.00	2055	20250124	-1.95	1958	20241223	2.91	2055	-1.95	20250124	1960	2.81	20250102	2055	-1.95	20250124	1958	2.91	20241223	N	452670	100	5 억	651	N	N	N	N
18	20250226	161404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	28894675	14375	153.86	2015	2020	2005	2625	1415	2020	2010.06	0.01	433	2030	2025	2015	2010	2000	2027	2012	5	605	100	1450	5	1	5220000	105	67.33	1.07	12	0.28	30.00	1881.00	2055	20250124	-1.70	1958	20241223	3.17	2055	-1.70	20250124	1960	3.06	20250102	2055	-1.70	20250124	1958	3.17	20241223	N	452670	100	5 억	675	N	N	N	N
19	20250226	151411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	28110915	13987	149.71	2015	2020	2005	2625	1415	2020	2009.79	0.01	473	2030	2025	2015	2010	2000	2027	2012	5	605	100	1450	5	1	5220000	105	67.17	1.07	12	0.27	30.00	1881.00	2055	20250124	-1.95	1958	20241223	2.91	2055	-1.95	20250124	1960	2.81	20250102	2055	-1.95	20250124	1958	2.91	20241223	N	452670	100	5 억	675	N	N	N	N
20	20250226	141410	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	28062665	13963	149.45	2015	2020	2005	2625	1415	2020	2009.79	0.01	451	2030	2025	2015	2010	2000	2027	2012	5	605	100	1450	5	1	5220000	105	67.33	1.07	12	0.27	30.00	1881.00	2055	20250124	-1.70	1958	20241223	3.17	2055	-1.70	20250124	1960	3.06	20250102	2055	-1.70	20250124	1958	3.17	20241223	N	452670	100	5 억	675	N	N	N	N
21	20250226	131406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	25564055	12723	136.18	2015	2020	2005	2625	1415	2020	2009.28	0.01	451	2030	2025	2015	2010	2000	2027	2012	5	605	100	1450	5	1	5220000	105	67.17	1.07	12	0.24	30.00	1881.00	2055	20250124	-1.95	1958	20241223	2.91	2055	-1.95	20250124	1960	2.81	20250102	2055	-1.95	20250124	1958	2.91	20241223	N	452670	100	5 억	675	N	N	N	N
22	20250226	121406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	25564055	12723	136.18	2015	2020	2005	2625	1415	2020	2009.28	0.01	451	2030	2025	2015	2010	2000	2027	2012	5	605	100	1450	5	1	5220000	105	67.17	1.07	12	0.24	30.00	1881.00	2055	20250124	-1.95	1958	20241223	2.91	2055	-1.95	20250124	1960	2.81	20250102	2055	-1.95	20250124	1958	2.91	20241223	N	452670	100	5 억	675	N	N	N	N
23	20250226	111404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	25507765	12695	135.88	2015	2020	2005	2625	1415	2020	2009.28	0.01	457	2030	2025	2015	2010	2000	2027	2012	5	605	100	1450	5	1	5220000	105	67.17	1.07	12	0.24	30.00	1881.00	2055	20250124	-1.95	1958	20241223	2.91	2055	-1.95	20250124	1960	2.81	20250102	2055	-1.95	20250124	1958	2.91	20241223	N	452670	100	5 억	675	N	N	N	N
24	20250226	101401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-15	5	-0.74	25503735	12693	135.86	2015	2020	2005	2625	1415	2020	2009.28	0.01	457	2030	2025	2015	2010	2000	2027	2012	5	605	100	1450	5	1	5220000	105	66.83	1.07	12	0.24	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	675	N	N	N	N
25	20250226	091414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	58445	29	0.31	2015	2020	2015	2625	1415	2020	2015.34	0.01	17	2030	2025	2015	2010	2000	2027	2012	5	605	100	1450	5	1	5220000	105	67.17	1.07	12	0.00	30.00	1881.00	2055	20250124	-1.95	1958	20241223	2.91	2055	-1.95	20250124	1960	2.81	20250102	2055	-1.95	20250124	1958	2.91	20241223	N	452670	100	5 억	675	N	N	N	N
26	20250225	161354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	10	2	0.50	18808655	9343	73.39	2005	2020	2005	2610	1410	2010	2013.13	0.01	172	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.33	1.07	12	0.18	30.00	1881.00	2055	20250124	-1.70	1958	20241223	3.17	2055	-1.70	20250124	1960	3.06	20250102	2055	-1.70	20250124	1958	3.17	20241223	N	452670	100	5 억	651	N	N	N	N
27	20250225	151353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	18527875	9204	72.30	2005	2015	2005	2610	1410	2010	2013.02	0.01	172	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.17	1.07	12	0.18	30.00	1881.00	2055	20250124	-1.95	1958	20241223	2.91	2055	-1.95	20250124	1960	2.81	20250102	2055	-1.95	20250124	1958	2.91	20241223	N	452670	100	5 억	651	N	N	N	N
28	20250225	141351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	409250	204	1.60	2005	2010	2005	2610	1410	2010	2006.13	0.01	184	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
29	20250225	131358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	409250	204	1.60	2005	2010	2005	2610	1410	2010	2006.13	0.01	184	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
30	20250225	121355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	317005	158	1.24	2005	2010	2005	2610	1410	2010	2006.36	0.01	141	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	651	N	N	N	N
31	20250225	111353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	172645	86	0.68	2005	2010	2005	2610	1410	2010	2007.50	0.01	69	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
32	20250225	101351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	128530	64	0.50	2005	2010	2005	2610	1410	2010	2008.28	0.01	48	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
33	20250225	091359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.01	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
34	20250224	161342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	25533325	12730	5238.68	2005	2010	2000	2610	1410	2010	2005.76	0.01	233	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.24	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
35	20250224	151343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	25414735	12671	5214.40	2005	2010	2000	2610	1410	2010	2005.74	0.01	233	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.24	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
36	20250224	141340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	19387675	9665	3977.37	2005	2010	2000	2610	1410	2010	2005.97	0.01	233	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.19	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	651	N	N	N	N
37	20250224	131342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	14248860	7102	2922.63	2005	2010	2000	2610	1410	2010	2006.32	0.01	233	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.14	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	651	N	N	N	N
38	20250224	121340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	11540105	5751	2366.67	2005	2010	2000	2610	1410	2010	2006.63	0.01	233	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.11	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
39	20250224	111337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	6246370	3117	1282.72	2005	2010	2000	2610	1410	2010	2003.97	0.01	243	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.06	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	651	N	N	N	N
40	20250224	101335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	4375700	2184	898.77	2005	2010	2000	2610	1410	2010	2003.53	0.01	243	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.04	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	651	N	N	N	N
41	20250224	091343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	683735	341	140.33	2005	2010	2000	2610	1410	2010	2005.09	0.01	243	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.01	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
42	20250221	161331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	487420	243	2.38	2000	2010	2000	2610	1410	2010	2005.84	0.01	-10	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
43	20250221	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	388930	194	1.90	2000	2010	2000	2610	1410	2010	2004.79	0.01	-10	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
44	20250221	141336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	388930	194	1.90	2000	2010	2000	2610	1410	2010	2004.79	0.01	-10	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
45	20250221	131336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	388930	194	1.90	2000	2010	2000	2610	1410	2010	2004.79	0.01	-10	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
46	20250221	121336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	388930	194	1.90	2000	2010	2000	2610	1410	2010	2004.79	0.01	-10	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
47	20250221	111332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	148030	74	0.72	2000	2010	2000	2610	1410	2010	2000.41	0.01	-3	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
48	20250221	101335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	102020	51	0.50	2000	2010	2000	2610	1410	2010	2000.39	0.01	-2	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
49	20250221	091337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.01	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
50	20250220	161324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	20541270	10220	75.36	2000	2010	2000	2605	1405	2005	2009.91	0.01	0	2009	2006	2002	1999	1995	2008	2001	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.20	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
51	20250220	151331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	362880	181	1.33	2000	2010	2000	2605	1405	2005	2004.86	0.01	0	2009	2006	2002	1999	1995	2008	2001	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	651	N	N	N	N
52	20250220	141330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	132305	66	0.49	2000	2010	2000	2605	1405	2005	2004.62	0.01	0	2009	2006	2002	1999	1995	2008	2001	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	651	N	N	N	N
53	20250220	131327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	32055	16	0.12	2000	2010	2000	2605	1405	2005	2003.44	0.01	0	2009	2006	2002	1999	1995	2008	2001	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	651	N	N	N	N
54	20250220	121328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	32055	16	0.12	2000	2010	2000	2605	1405	2005	2003.44	0.01	0	2009	2006	2002	1999	1995	2008	2001	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	651	N	N	N	N
55	20250220	111327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	32055	16	0.12	2000	2010	2000	2605	1405	2005	2003.44	0.01	0	2009	2006	2002	1999	1995	2008	2001	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	651	N	N	N	N
56	20250220	101328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	32055	16	0.12	2000	2010	2000	2605	1405	2005	2003.44	0.01	0	2009	2006	2002	1999	1995	2008	2001	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	651	N	N	N	N
57	20250220	091332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	30050	15	0.11	2000	2010	2000	2605	1405	2005	2003.33	0.01	0	2009	2006	2002	1999	1995	2008	2001	5	600	100	1440	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.19	1958	20241223	2.66	2055	-2.19	20250124	1960	2.55	20250102	2055	-2.19	20250124	1958	2.66	20241223	N	452670	100	5 억	651	N	N	N	N
58	20250219	161322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	27004850	13503	414.20	2005	2005	1998	2605	1405	2005	1999.91	0.01	309	2010	2007	2002	1999	1994	2009	2001	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.26	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	698	N	N	N	N
59	20250219	151327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	26886555	13444	412.39	2005	2005	1998	2605	1405	2005	1999.89	0.01	310	2010	2007	2002	1999	1994	2009	2001	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.26	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	698	N	N	N	N
60	20250219	141322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-7	5	-0.35	21503898	10752	329.82	2005	2005	1998	2605	1405	2005	1999.99	0.01	320	2010	2007	2002	1999	1994	2009	2001	5	600	100	1440	1	1	5220000	104	66.60	1.06	12	0.21	30.00	1881.00	2055	20250124	-2.77	1958	20241223	2.04	2055	-2.77	20250124	1960	1.94	20250102	2055	-2.77	20250124	1958	2.04	20241223	N	452670	100	5 억	698	N	N	N	N
61	20250219	131322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	7354540	3677	112.79	2005	2005	2000	2605	1405	2005	2000.15	0.01	320	2010	2007	2002	1999	1994	2009	2001	5	600	100	1440	5	1	5220000	104	66.67	1.06	12	0.07	30.00	1881.00	2055	20250124	-2.68	1958	20241223	2.15	2055	-2.68	20250124	1960	2.04	20250102	2055	-2.68	20250124	1958	2.15	20241223	N	452670	100	5 억	698	N	N	N	N
62	20250219	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	820540	410	12.58	2005	2005	2000	2605	1405	2005	2001.32	0.01	320	2010	2007	2002	1999	1994	2009	2001	5	600	100	1440	5	1	5220000	104	66.67	1.06	12	0.01	30.00	1881.00	2055	20250124	-2.68	1958	20241223	2.15	2055	-2.68	20250124	1960	2.04	20250102	2055	-2.68	20250124	1958	2.15	20241223	N	452670	100	5 억	698	N	N	N	N
63	20250219	111323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	820540	410	12.58	2005	2005	2000	2605	1405	2005	2001.32	0.01	320	2010	2007	2002	1999	1994	2009	2001	5	600	100	1440	5	1	5220000	104	66.67	1.06	12	0.01	30.00	1881.00	2055	20250124	-2.68	1958	20241223	2.15	2055	-2.68	20250124	1960	2.04	20250102	2055	-2.68	20250124	1958	2.15	20241223	N	452670	100	5 억	698	N	N	N	N
64	20250219	101324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	288540	144	4.42	2005	2005	2000	2605	1405	2005	2003.75	0.01	97	2010	2007	2002	1999	1994	2009	2001	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	698	N	N	N	N
65	20250219	091326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	214535	107	3.28	2005	2005	2005	2605	1405	2005	2005.00	0.01	97	2010	2007	2002	1999	1994	2009	2001	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	698	N	N	N	N
66	20250218	161318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	6533739	3260	304.96	1999	2005	1997	2605	1405	2005	2004.21	0.01	26	2009	2007	2003	2001	1997	2008	2002	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.06	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	662	N	N	N	N
67	20250218	151319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	6533739	3260	304.96	1999	2005	1997	2605	1405	2005	2004.21	0.01	26	2009	2007	2003	2001	1997	2008	2002	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.06	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	662	N	N	N	N
68	20250218	141321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	5819799	2903	271.56	1999	2005	1997	2605	1405	2005	2004.75	0.01	-10	2009	2007	2003	2001	1997	2008	2002	5	600	100	1440	5	1	5220000	104	66.67	1.06	12	0.06	30.00	1881.00	2055	20250124	-2.68	1958	20241223	2.15	2055	-2.68	20250124	1960	2.04	20250102	2055	-2.68	20250124	1958	2.15	20241223	N	452670	100	5 억	662	N	N	N	N
69	20250218	131318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	5767799	2877	269.13	1999	2005	1997	2605	1405	2005	2004.80	0.01	-10	2009	2007	2003	2001	1997	2008	2002	5	600	100	1440	5	1	5220000	104	66.67	1.06	12	0.06	30.00	1881.00	2055	20250124	-2.68	1958	20241223	2.15	2055	-2.68	20250124	1960	2.04	20250102	2055	-2.68	20250124	1958	2.15	20241223	N	452670	100	5 억	662	N	N	N	N
70	20250218	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	5621840	2804	262.30	1999	2005	1997	2605	1405	2005	2004.94	0.01	-10	2009	2007	2003	2001	1997	2008	2002	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.05	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	662	N	N	N	N
71	20250218	111317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	5621840	2804	262.30	1999	2005	1997	2605	1405	2005	2004.94	0.01	-10	2009	2007	2003	2001	1997	2008	2002	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.05	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	662	N	N	N	N
72	20250218	101317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	94055	47	4.40	1999	2005	1997	2605	1405	2005	2001.17	0.01	-10	2009	2007	2003	2001	1997	2008	2002	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	662	N	N	N	N
73	20250218	091322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	21995	11	1.03	1999	2005	1999	2605	1405	2005	1999.55	0.01	-10	2009	2007	2003	2001	1997	2008	2002	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.00	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	662	N	N	N	N
74	20250217	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	2138040	1069	118.25	1999	2005	1999	2600	1400	2000	2000.04	0.01	-10	2001	2000	1999	1998	1997	2001	1999	5	600	100	1440	5	1	5220000	105	66.83	1.07	12	0.02	30.00	1881.00	2055	20250124	-2.43	1958	20241223	2.40	2055	-2.43	20250124	1960	2.30	20250102	2055	-2.43	20250124	1958	2.40	20241223	N	452670	100	5 억	662	N	N	N	N
75	20250217	151315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	1905990	953	105.42	1999	2000	1999	2600	1400	2000	1999.99	0.01	-10	2001	2000	1999	1998	1997	2001	1999	5	600	100	1440	5	1	5220000	104	66.67	1.06	12	0.02	30.00	1881.00	2055	20250124	-2.68	1958	20241223	2.15	2055	-2.68	20250124	1960	2.04	20250102	2055	-2.68	20250124	1958	2.15	20241223	N	452670	100	5 억	662	N	N	N	N
76	20250217	141314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	1905990	953	105.42	1999	2000	1999	2600	1400	2000	1999.99	0.01	-10	2001	2000	1999	1998	1997	2001	1999	5	600	100	1440	5	1	5220000	104	66.67	1.06	12	0.02	30.00	1881.00	2055	20250124	-2.68	1958	20241223	2.15	2055	-2.68	20250124	1960	2.04	20250102	2055	-2.68	20250124	1958	2.15	20241223	N	452670	100	5 억	662	N	N	N	N
77	20250217	131319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	1905990	953	105.42	1999	2000	1999	2600	1400	2000	1999.99	0.01	-10	2001	2000	1999	1998	1997	2001	1999	5	600	100	1440	5	1	5220000	104	66.67	1.06	12	0.02	30.00	1881.00	2055	20250124	-2.68	1958	20241223	2.15	2055	-2.68	20250124	1960	2.04	20250102	2055	-2.68	20250124	1958	2.15	20241223	N	452670	100	5 억	662	N	N	N	N
78	20250217	121318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	1861990	931	102.99	1999	2000	1999	2600	1400	2000	1999.99	0.01	-10	2001	2000	1999	1998	1997	2001	1999	5	600	100	1440	5	1	5220000	104	66.67	1.06	12	0.02	30.00	1881.00	2055	20250124	-2.68	1958	20241223	2.15	2055	-2.68	20250124	1960	2.04	20250102	2055	-2.68	20250124	1958	2.15	20241223	N	452670	100	5 억	662	N	N	N	N
79	20250217	111317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	1741990	871	96.35	1999	2000	1999	2600	1400	2000	1999.99	0.01	-10	2001	2000	1999	1998	1997	2001	1999	5	600	100	1440	5	1	5220000	104	66.67	1.06	12	0.02	30.00	1881.00	2055	20250124	-2.68	1958	20241223	2.15	2055	-2.68	20250124	1960	2.04	20250102	2055	-2.68	20250124	1958	2.15	20241223	N	452670	100	5 억	662	N	N	N	N
80	20250217	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	29990	15	1.66	1999	2000	1999	2600	1400	2000	1999.33	0.01	-10	2001	2000	1999	1998	1997	2001	1999	5	600	100	1440	5	1	5220000	104	66.67	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.68	1958	20241223	2.15	2055	-2.68	20250124	1960	2.04	20250102	2055	-2.68	20250124	1958	2.15	20241223	N	452670	100	5 억	662	N	N	N	N
81	20250217	091316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.01	0	2001	2000	1999	1998	1997	2001	1999	5	600	100	1440	5	1	5220000	104	66.67	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.68	1958	20241223	2.15	2055	-2.68	20250124	1960	2.04	20250102	2055	-2.68	20250124	1958	2.15	20241223	N	452670	100	5 억	662	N	N	N	N
82	20250214	161308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	1806364	904	9.00	1998	2000	1998	2595	1399	1998	1998.19	0.01	-48	2001	1999	1997	1995	1993	2000	1996	5	597	100	1430	5	1	5220000	104	66.67	1.06	12	0.02	30.00	1881.00	2055	20250124	-2.68	1958	20241223	2.15	2055	-2.68	20250124	1960	2.04	20250102	2055	-2.68	20250124	1958	2.15	20241223	N	452670	100	5 억	700	N	N	N	N
83	20250214	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	1806364	904	9.00	1998	2000	1998	2595	1399	1998	1998.19	0.01	-48	2001	1999	1997	1995	1993	2000	1996	5	597	100	1430	5	1	5220000	104	66.67	1.06	12	0.02	30.00	1881.00	2055	20250124	-2.68	1958	20241223	2.15	2055	-2.68	20250124	1960	2.04	20250102	2055	-2.68	20250124	1958	2.15	20241223	N	452670	100	5 억	700	N	N	N	N
84	20250214	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	1806364	904	9.00	1998	2000	1998	2595	1399	1998	1998.19	0.01	-48	2001	1999	1997	1995	1993	2000	1996	5	597	100	1430	5	1	5220000	104	66.67	1.06	12	0.02	30.00	1881.00	2055	20250124	-2.68	1958	20241223	2.15	2055	-2.68	20250124	1960	2.04	20250102	2055	-2.68	20250124	1958	2.15	20241223	N	452670	100	5 억	700	N	N	N	N
85	20250214	131311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	1404762	703	7.00	1998	2000	1998	2595	1399	1998	1998.24	0.01	-48	2001	1999	1997	1995	1993	2000	1996	5	597	100	1430	5	1	5220000	104	66.67	1.06	12	0.01	30.00	1881.00	2055	20250124	-2.68	1958	20241223	2.15	2055	-2.68	20250124	1960	2.04	20250102	2055	-2.68	20250124	1958	2.15	20241223	N	452670	100	5 억	700	N	N	N	N
86	20250214	121307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	1208842	605	6.02	1998	2000	1998	2595	1399	1998	1998.09	0.01	-48	2001	1999	1997	1995	1993	2000	1996	5	597	100	1430	1	1	5220000	104	66.63	1.06	12	0.01	30.00	1881.00	2055	20250124	-2.73	1958	20241223	2.09	2055	-2.73	20250124	1960	1.99	20250102	2055	-2.73	20250124	1958	2.09	20241223	N	452670	100	5 억	700	N	N	N	N
87	20250214	111302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	1208842	605	6.02	1998	2000	1998	2595	1399	1998	1998.09	0.01	-48	2001	1999	1997	1995	1993	2000	1996	5	597	100	1430	1	1	5220000	104	66.63	1.06	12	0.01	30.00	1881.00	2055	20250124	-2.73	1958	20241223	2.09	2055	-2.73	20250124	1960	1.99	20250102	2055	-2.73	20250124	1958	2.09	20241223	N	452670	100	5 억	700	N	N	N	N
88	20250214	101303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	1064985	533	5.31	1998	2000	1998	2595	1399	1998	1998.10	0.01	-48	2001	1999	1997	1995	1993	2000	1996	5	597	100	1430	1	1	5220000	104	66.63	1.06	12	0.01	30.00	1881.00	2055	20250124	-2.73	1958	20241223	2.09	2055	-2.73	20250124	1960	1.99	20250102	2055	-2.73	20250124	1958	2.09	20241223	N	452670	100	5 억	700	N	N	N	N
89	20250214	091309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	539498	270	2.69	1998	2000	1998	2595	1399	1998	1998.14	0.01	-48	2001	1999	1997	1995	1993	2000	1996	5	597	100	1430	1	1	5220000	104	66.60	1.06	12	0.01	30.00	1881.00	2055	20250124	-2.77	1958	20241223	2.04	2055	-2.77	20250124	1960	1.94	20250102	2055	-2.77	20250124	1958	2.04	20241223	N	452670	100	5 억	700	N	N	N	N
90	20250213	161257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	1	2	0.05	20059378	10042	329.35	1996	1999	1995	2595	1398	1997	1997.55	0.01	29	2000	1998	1996	1994	1992	1999	1995	5	598	100	1430	1	1	5220000	104	66.60	1.06	12	0.19	30.00	1881.00	2055	20250124	-2.77	1958	20241223	2.04	2055	-2.77	20250124	1960	1.94	20250102	2055	-2.77	20250124	1958	2.04	20241223	N	452670	100	5 억	661	N	N	N	N
91	20250213	151258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	1	2	0.05	20059378	10042	329.35	1996	1999	1995	2595	1398	1997	1997.55	0.01	29	2000	1998	1996	1994	1992	1999	1995	5	598	100	1430	1	1	5220000	104	66.60	1.06	12	0.19	30.00	1881.00	2055	20250124	-2.77	1958	20241223	2.04	2055	-2.77	20250124	1960	1.94	20250102	2055	-2.77	20250124	1958	2.04	20241223	N	452670	100	5 억	661	N	N	N	N
92	20250213	141254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	1	2	0.05	12067378	6042	198.16	1996	1999	1995	2595	1398	1997	1997.25	0.01	29	2000	1998	1996	1994	1992	1999	1995	5	598	100	1430	1	1	5220000	104	66.60	1.06	12	0.12	30.00	1881.00	2055	20250124	-2.77	1958	20241223	2.04	2055	-2.77	20250124	1960	1.94	20250102	2055	-2.77	20250124	1958	2.04	20241223	N	452670	100	5 억	661	N	N	N	N
93	20250213	131255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	1	2	0.05	10756690	5386	176.65	1996	1999	1995	2595	1398	1997	1997.16	0.01	29	2000	1998	1996	1994	1992	1999	1995	5	598	100	1430	1	1	5220000	104	66.60	1.06	12	0.10	30.00	1881.00	2055	20250124	-2.77	1958	20241223	2.04	2055	-2.77	20250124	1960	1.94	20250102	2055	-2.77	20250124	1958	2.04	20241223	N	452670	100	5 억	661	N	N	N	N
94	20250213	121254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	2	2	0.10	6582870	3296	108.10	1996	1999	1995	2595	1398	1997	1997.23	0.01	-10	2000	1998	1996	1994	1992	1999	1995	5	598	100	1430	1	1	5220000	104	66.63	1.06	12	0.06	30.00	1881.00	2055	20250124	-2.73	1958	20241223	2.09	2055	-2.73	20250124	1960	1.99	20250102	2055	-2.73	20250124	1958	2.09	20241223	N	452670	100	5 억	661	N	N	N	N
95	20250213	111253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	5030036	2519	82.62	1996	1998	1995	2595	1398	1997	1996.84	0.01	0	2000	1998	1996	1994	1992	1999	1995	5	598	100	1430	1	1	5220000	104	66.57	1.06	12	0.05	30.00	1881.00	2055	20250124	-2.82	1958	20241223	1.99	2055	-2.82	20250124	1960	1.89	20250102	2055	-2.82	20250124	1958	1.99	20241223	N	452670	100	5 억	661	N	N	N	N
96	20250213	101254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	432939	217	7.12	1996	1998	1995	2595	1398	1997	1995.11	0.01	0	2000	1998	1996	1994	1992	1999	1995	5	598	100	1430	1	1	5220000	104	66.57	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.82	1958	20241223	1.99	2055	-2.82	20250124	1960	1.89	20250102	2055	-2.82	20250124	1958	1.99	20241223	N	452670	100	5 억	661	N	N	N	N
97	20250213	091247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	0	0	0.00	0	0	0	2595	1398	1997	0.00	0.01	0	2000	1998	1996	1994	1992	1999	1995	5	598	100	1430	1	1	5220000	104	66.57	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.82	1958	20241223	1.99	2055	-2.82	20250124	1960	1.89	20250102	2055	-2.82	20250124	1958	1.99	20241223	N	452670	100	5 억	661	N	N	N	N
98	20250212	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	3	2	0.15	6083024	3049	21.29	1994	1998	1994	2590	1396	1994	1995.09	0.01	0	2011	2002	1990	1981	1969	1996	1975	5	596	100	1430	1	1	5220000	104	66.57	1.06	12	0.06	30.00	1881.00	2055	20250124	-2.82	1958	20241223	1.99	2055	-2.82	20250124	1960	1.89	20250102	2055	-2.82	20250124	1958	1.99	20241223	N	452670	100	5 억	661	N	N	N	N
99	20250212	151243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	5871342	2943	20.55	1994	1998	1994	2590	1396	1994	1995.02	0.01	0	2011	2002	1990	1981	1969	1996	1975	5	596	100	1430	1	1	5220000	104	66.50	1.06	12	0.06	30.00	1881.00	2055	20250124	-2.92	1958	20241223	1.89	2055	-2.92	20250124	1960	1.79	20250102	2055	-2.92	20250124	1958	1.89	20241223	N	452670	100	5 억	661	N	N	N	N
100	20250212	141245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	3	2	0.15	3443307	1726	12.05	1994	1998	1994	2590	1396	1994	1994.96	0.01	0	2011	2002	1990	1981	1969	1996	1975	5	596	100	1430	1	1	5220000	104	66.57	1.06	12	0.03	30.00	1881.00	2055	20250124	-2.82	1958	20241223	1.99	2055	-2.82	20250124	1960	1.89	20250102	2055	-2.82	20250124	1958	1.99	20241223	N	452670	100	5 억	661	N	N	N	N
101	20250212	131249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	3343457	1676	11.70	1994	1998	1994	2590	1396	1994	1994.90	0.01	0	2011	2002	1990	1981	1969	1996	1975	5	596	100	1430	1	1	5220000	104	66.50	1.06	12	0.03	30.00	1881.00	2055	20250124	-2.92	1958	20241223	1.89	2055	-2.92	20250124	1960	1.79	20250102	2055	-2.92	20250124	1958	1.89	20241223	N	452670	100	5 억	661	N	N	N	N
102	20250212	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	1348457	676	4.72	1994	1998	1994	2590	1396	1994	1994.76	0.01	0	2011	2002	1990	1981	1969	1996	1975	5	596	100	1430	1	1	5220000	104	66.50	1.06	12	0.01	30.00	1881.00	2055	20250124	-2.92	1958	20241223	1.89	2055	-2.92	20250124	1960	1.79	20250102	2055	-2.92	20250124	1958	1.89	20241223	N	452670	100	5 억	661	N	N	N	N
103	20250212	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	1264645	634	4.43	1994	1998	1994	2590	1396	1994	1994.71	0.01	0	2011	2002	1990	1981	1969	1996	1975	5	596	100	1430	1	1	5220000	104	66.50	1.06	12	0.01	30.00	1881.00	2055	20250124	-2.92	1958	20241223	1.89	2055	-2.92	20250124	1960	1.79	20250102	2055	-2.92	20250124	1958	1.89	20241223	N	452670	100	5 억	661	N	N	N	N
104	20250212	101237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	4	2	0.20	821733	412	2.88	1994	1998	1994	2590	1396	1994	1994.50	0.01	0	2011	2002	1990	1981	1969	1996	1975	5	596	100	1430	1	1	5220000	104	66.60	1.06	12	0.01	30.00	1881.00	2055	20250124	-2.77	1958	20241223	2.04	2055	-2.77	20250124	1960	1.94	20250102	2055	-2.77	20250124	1958	2.04	20241223	N	452670	100	5 억	661	N	N	N	N
105	20250212	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1994	0.00	0.01	0	2011	2002	1990	1981	1969	1996	1975	5	596	100	1430	1	1	5220000	104	66.47	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.97	1958	20241223	1.84	2055	-2.97	20250124	1960	1.73	20250102	2055	-2.97	20250124	1958	1.84	20241223	N	452670	100	5 억	661	N	N	N	N
106	20250211	161248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-2	5	-0.10	28461291	14322	187.63	1999	1999	1978	2590	1398	1996	1987.24	0.01	-2507	1998	1997	1995	1994	1992	1997	1994	5	594	100	1430	1	1	5220000	104	66.47	1.06	12	0.27	30.00	1881.00	2055	20250124	-2.97	1958	20241223	1.84	2055	-2.97	20250124	1960	1.73	20250102	2055	-2.97	20250124	1958	1.84	20241223	N	452670	100	5 억	661	N	N	N	N
107	20250211	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	5751717	2887	37.82	1999	1999	1992	2590	1398	1996	1992.28	0.01	-2481	1998	1997	1995	1994	1992	1997	1994	5	594	100	1430	1	1	5220000	104	66.40	1.06	12	0.06	30.00	1881.00	2055	20250124	-3.07	1958	20241223	1.74	2055	-3.07	20250124	1960	1.63	20250102	2055	-3.07	20250124	1958	1.74	20241223	N	452670	100	5 억	661	N	N	N	N
108	20250211	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	4885129	2452	32.12	1999	1999	1992	2590	1398	1996	1992.30	0.01	-2052	1998	1997	1995	1994	1992	1997	1994	5	594	100	1430	1	1	5220000	104	66.40	1.06	12	0.05	30.00	1881.00	2055	20250124	-3.07	1958	20241223	1.74	2055	-3.07	20250124	1960	1.63	20250102	2055	-3.07	20250124	1958	1.74	20241223	N	452670	100	5 억	661	N	N	N	N
109	20250211	131248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	3367213	1690	22.14	1999	1999	1992	2590	1398	1996	1992.43	0.01	-1623	1998	1997	1995	1994	1992	1997	1994	5	594	100	1430	1	1	5220000	104	66.40	1.06	12	0.03	30.00	1881.00	2055	20250124	-3.07	1958	20241223	1.74	2055	-3.07	20250124	1960	1.63	20250102	2055	-3.07	20250124	1958	1.74	20241223	N	452670	100	5 억	661	N	N	N	N
110	20250211	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	2436830	1223	16.02	1999	1999	1992	2590	1398	1996	1992.50	0.01	-1196	1998	1997	1995	1994	1992	1997	1994	5	594	100	1430	1	1	5220000	104	66.40	1.06	12	0.02	30.00	1881.00	2055	20250124	-3.07	1958	20241223	1.74	2055	-3.07	20250124	1960	1.63	20250102	2055	-3.07	20250124	1958	1.74	20241223	N	452670	100	5 억	661	N	N	N	N
111	20250211	111247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	1625953	816	10.69	1999	1999	1992	2590	1398	1996	1992.59	0.01	-790	1998	1997	1995	1994	1992	1997	1994	5	594	100	1430	1	1	5220000	104	66.40	1.06	12	0.02	30.00	1881.00	2055	20250124	-3.07	1958	20241223	1.74	2055	-3.07	20250124	1960	1.63	20250102	2055	-3.07	20250124	1958	1.74	20241223	N	452670	100	5 억	661	N	N	N	N
112	20250211	101245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-3	5	-0.15	807080	405	5.31	1999	1999	1992	2590	1398	1996	1992.79	0.01	-386	1998	1997	1995	1994	1992	1997	1994	5	594	100	1430	1	1	5220000	104	66.43	1.06	12	0.01	30.00	1881.00	2055	20250124	-3.02	1958	20241223	1.79	2055	-3.02	20250124	1960	1.68	20250102	2055	-3.02	20250124	1958	1.79	20241223	N	452670	100	5 억	661	N	N	N	N
113	20250211	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	19975	10	0.13	1999	1999	1996	2590	1398	1996	1997.50	0.01	-5	1998	1997	1995	1994	1992	1997	1994	5	594	100	1430	1	1	5220000	104	66.53	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.87	1958	20241223	1.94	2055	-2.87	20250124	1960	1.84	20250102	2055	-2.87	20250124	1958	1.94	20241223	N	452670	100	5 억	661	N	N	N	N
114	20250210	161239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	15217744	7633	2552.84	1994	1996	1993	2590	1398	1996	1993.68	0.02	-248	2008	2002	1993	1987	1978	2005	1990	5	594	100	1430	1	1	5220000	104	66.53	1.06	12	0.15	30.00	1881.00	2055	20250124	-2.87	1958	20241223	1.94	2055	-2.87	20250124	1960	1.84	20250102	2055	-2.87	20250124	1958	1.94	20241223	N	452670	100	5 억	909	N	N	N	N
115	20250210	151240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-2	5	-0.10	14062880	7054	2359.20	1994	1996	1993	2590	1398	1996	1993.60	0.02	-248	2008	2002	1993	1987	1978	2005	1990	5	594	100	1430	1	1	5220000	104	66.47	1.06	12	0.14	30.00	1881.00	2055	20250124	-2.97	1958	20241223	1.84	2055	-2.97	20250124	1960	1.73	20250102	2055	-2.97	20250124	1958	1.84	20241223	N	452670	100	5 억	909	N	N	N	N
116	20250210	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-2	5	-0.10	13390898	6717	2246.49	1994	1996	1993	2590	1398	1996	1993.58	0.02	-248	2008	2002	1993	1987	1978	2005	1990	5	594	100	1430	1	1	5220000	104	66.47	1.06	12	0.13	30.00	1881.00	2055	20250124	-2.97	1958	20241223	1.84	2055	-2.97	20250124	1960	1.73	20250102	2055	-2.97	20250124	1958	1.84	20241223	N	452670	100	5 억	909	N	N	N	N
117	20250210	131242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-3	5	-0.15	13337060	6690	2237.46	1994	1996	1993	2590	1398	1996	1993.58	0.02	-222	2008	2002	1993	1987	1978	2005	1990	5	594	100	1430	1	1	5220000	104	66.43	1.06	12	0.13	30.00	1881.00	2055	20250124	-3.02	1958	20241223	1.79	2055	-3.02	20250124	1960	1.68	20250102	2055	-3.02	20250124	1958	1.79	20241223	N	452670	100	5 억	909	N	N	N	N
118	20250210	121235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-3	5	-0.15	13069995	6556	2192.64	1994	1996	1993	2590	1398	1996	1993.59	0.02	-89	2008	2002	1993	1987	1978	2005	1990	5	594	100	1430	1	1	5220000	104	66.43	1.06	12	0.13	30.00	1881.00	2055	20250124	-3.02	1958	20241223	1.79	2055	-3.02	20250124	1960	1.68	20250102	2055	-3.02	20250124	1958	1.79	20241223	N	452670	100	5 억	909	N	N	N	N
119	20250210	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-3	5	-0.15	12549219	6295	2105.35	1994	1996	1993	2590	1398	1996	1993.52	0.02	-29	2008	2002	1993	1987	1978	2005	1990	5	594	100	1430	1	1	5220000	104	66.43	1.06	12	0.12	30.00	1881.00	2055	20250124	-3.02	1958	20241223	1.79	2055	-3.02	20250124	1960	1.68	20250102	2055	-3.02	20250124	1958	1.79	20241223	N	452670	100	5 억	909	N	N	N	N
120	20250210	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	4770809	2393	800.33	1994	1996	1993	2590	1398	1996	1993.65	0.02	0	2008	2002	1993	1987	1978	2005	1990	5	594	100	1430	1	1	5220000	104	66.53	1.06	12	0.05	30.00	1881.00	2055	20250124	-2.87	1958	20241223	1.94	2055	-2.87	20250124	1960	1.84	20250102	2055	-2.87	20250124	1958	1.94	20241223	N	452670	100	5 억	909	N	N	N	N
121	20250210	091229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-2	5	-0.10	1994	1	0.33	1994	1994	1994	2590	1398	1996	1994.00	0.02	0	2008	2002	1993	1987	1978	2005	1990	5	594	100	1430	1	1	5220000	104	66.47	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.97	1958	20241223	1.84	2055	-2.97	20250124	1960	1.73	20250102	2055	-2.97	20250124	1958	1.84	20241223	N	452670	100	5 억	909	N	N	N	N
122	20250207	161216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	10	2	0.50	595732	299	27.33	1984	1999	1984	2580	1391	1986	1992.41	0.02	-1	2003	1994	1990	1981	1977	1992	1979	5	594	100	1420	1	1	5220000	104	66.53	1.06	12	0.01	30.00	1881.00	2055	20250124	-2.87	1958	20241223	1.94	2055	-2.87	20250124	1960	1.84	20250102	2055	-2.87	20250124	1958	1.94	20241223	N	452670	100	5 억	909	N	N	N	N
123	20250207	151218	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	11	2	0.55	222465	112	10.24	1984	1999	1984	2580	1391	1986	1986.29	0.02	-1	2003	1994	1990	1981	1977	1992	1979	5	594	100	1420	1	1	5220000	104	66.57	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.82	1958	20241223	1.99	2055	-2.82	20250124	1960	1.89	20250102	2055	-2.82	20250124	1958	1.99	20241223	N	452670	100	5 억	909	N	N	N	N
124	20250207	141217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	11	2	0.55	222465	112	10.24	1984	1999	1984	2580	1391	1986	1986.29	0.02	-1	2003	1994	1990	1981	1977	1992	1979	5	594	100	1420	1	1	5220000	104	66.57	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.82	1958	20241223	1.99	2055	-2.82	20250124	1960	1.89	20250102	2055	-2.82	20250124	1958	1.99	20241223	N	452670	100	5 억	909	N	N	N	N
125	20250207	131215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	11	2	0.55	222465	112	10.24	1984	1999	1984	2580	1391	1986	1986.29	0.02	-1	2003	1994	1990	1981	1977	1992	1979	5	594	100	1420	1	1	5220000	104	66.57	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.82	1958	20241223	1.99	2055	-2.82	20250124	1960	1.89	20250102	2055	-2.82	20250124	1958	1.99	20241223	N	452670	100	5 억	909	N	N	N	N
126	20250207	121214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	11	2	0.55	222465	112	10.24	1984	1999	1984	2580	1391	1986	1986.29	0.02	-1	2003	1994	1990	1981	1977	1992	1979	5	594	100	1420	1	1	5220000	104	66.57	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.82	1958	20241223	1.99	2055	-2.82	20250124	1960	1.89	20250102	2055	-2.82	20250124	1958	1.99	20241223	N	452670	100	5 억	909	N	N	N	N
127	20250207	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	12	2	0.60	220468	111	10.15	1984	1999	1984	2580	1391	1986	1986.20	0.02	-1	2003	1994	1990	1981	1977	1992	1979	5	594	100	1420	1	1	5220000	104	66.60	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.77	1958	20241223	2.04	2055	-2.77	20250124	1960	1.94	20250102	2055	-2.77	20250124	1958	2.04	20241223	N	452670	100	5 억	909	N	N	N	N
128	20250207	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	12	2	0.60	220468	111	10.15	1984	1999	1984	2580	1391	1986	1986.20	0.02	-1	2003	1994	1990	1981	1977	1992	1979	5	594	100	1420	1	1	5220000	104	66.60	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.77	1958	20241223	2.04	2055	-2.77	20250124	1960	1.94	20250102	2055	-2.77	20250124	1958	2.04	20241223	N	452670	100	5 억	909	N	N	N	N
129	20250207	091224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	216471	109	9.96	1984	1986	1984	2580	1391	1986	1985.97	0.02	0	2003	1994	1990	1981	1977	1992	1979	5	594	100	1420	1	1	5220000	104	66.20	1.06	12	0.00	30.00	1881.00	2055	20250124	-3.36	1958	20241223	1.43	2055	-3.36	20250124	1960	1.33	20250102	2055	-3.36	20250124	1958	1.43	20241223	N	452670	100	5 억	909	N	N	N	N
130	20250206	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-7	5	-0.35	2173298	1094	175.88	1999	1999	1986	2590	1396	1993	1986.56	0.02	-1	2006	1999	1990	1983	1974	1995	1979	5	597	100	1430	1	1	5220000	104	66.20	1.06	12	0.02	30.00	1881.00	2055	20250124	-3.36	1958	20241223	1.43	2055	-3.36	20250124	1960	1.33	20250102	2055	-3.36	20250124	1958	1.43	20241223	N	452670	100	5 억	909	N	N	N	N
131	20250206	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	0	3	0.00	185305	93	14.95	1999	1999	1992	2590	1396	1993	1992.53	0.02	-1	2006	1999	1990	1983	1974	1995	1979	5	597	100	1430	1	1	5220000	104	66.43	1.06	12	0.00	30.00	1881.00	2055	20250124	-3.02	1958	20241223	1.79	2055	-3.02	20250124	1960	1.68	20250102	2055	-3.02	20250124	1958	1.79	20241223	N	452670	100	5 억	909	N	N	N	N
132	20250206	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-1	5	-0.05	27936	14	2.25	1999	1999	1992	2590	1396	1993	1995.43	0.02	-1	2006	1999	1990	1983	1974	1995	1979	5	597	100	1430	1	1	5220000	104	66.40	1.06	12	0.00	30.00	1881.00	2055	20250124	-3.07	1958	20241223	1.74	2055	-3.07	20250124	1960	1.63	20250102	2055	-3.07	20250124	1958	1.74	20241223	N	452670	100	5 억	909	N	N	N	N
133	20250206	131146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	3	2	0.15	23950	12	1.93	1999	1999	1995	2590	1396	1993	1995.83	0.02	-1	2006	1999	1990	1983	1974	1995	1979	5	597	100	1430	1	1	5220000	104	66.53	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.87	1958	20241223	1.94	2055	-2.87	20250124	1960	1.84	20250102	2055	-2.87	20250124	1958	1.94	20241223	N	452670	100	5 억	909	N	N	N	N
134	20250206	121143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	3	2	0.15	23950	12	1.93	1999	1999	1995	2590	1396	1993	1995.83	0.02	-1	2006	1999	1990	1983	1974	1995	1979	5	597	100	1430	1	1	5220000	104	66.53	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.87	1958	20241223	1.94	2055	-2.87	20250124	1960	1.84	20250102	2055	-2.87	20250124	1958	1.94	20241223	N	452670	100	5 억	909	N	N	N	N
135	20250206	111139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	3	2	0.15	23950	12	1.93	1999	1999	1995	2590	1396	1993	1995.83	0.02	-1	2006	1999	1990	1983	1974	1995	1979	5	597	100	1430	1	1	5220000	104	66.53	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.87	1958	20241223	1.94	2055	-2.87	20250124	1960	1.84	20250102	2055	-2.87	20250124	1958	1.94	20241223	N	452670	100	5 억	909	N	N	N	N
136	20250206	101138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	3	2	0.15	23950	12	1.93	1999	1999	1995	2590	1396	1993	1995.83	0.02	-1	2006	1999	1990	1983	1974	1995	1979	5	597	100	1430	1	1	5220000	104	66.53	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.87	1958	20241223	1.94	2055	-2.87	20250124	1960	1.84	20250102	2055	-2.87	20250124	1958	1.94	20241223	N	452670	100	5 억	909	N	N	N	N
137	20250206	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	6	2	0.30	1999	1	0.16	1999	1999	1999	2590	1396	1993	1999.00	0.02	-1	2006	1999	1990	1983	1974	1995	1979	5	597	100	1430	1	1	5220000	104	66.63	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.73	1958	20241223	2.09	2055	-2.73	20250124	1960	1.99	20250102	2055	-2.73	20250124	1958	2.09	20241223	N	452670	100	5 억	909	N	N	N	N
138	20250205	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	11	2	0.55	1237105	622	277.68	1997	1997	1981	2575	1388	1982	1988.91	0.02	0	2002	1992	1986	1976	1970	1997	1981	5	593	100	1420	1	1	5220000	104	66.43	1.06	12	0.01	30.00	1881.00	2055	20250124	-3.02	1958	20241223	1.79	2055	-3.02	20250124	1960	1.68	20250102	2055	-3.02	20250124	1958	1.79	20241223	N	452670	100	5 억	909	N	N	N	N
139	20250205	151137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	11	2	0.55	989973	498	222.32	1997	1997	1981	2575	1388	1982	1987.90	0.02	0	2002	1992	1986	1976	1970	1997	1981	5	593	100	1420	1	1	5220000	104	66.43	1.06	12	0.01	30.00	1881.00	2055	20250124	-3.02	1958	20241223	1.79	2055	-3.02	20250124	1960	1.68	20250102	2055	-3.02	20250124	1958	1.79	20241223	N	452670	100	5 억	909	N	N	N	N
140	20250205	141136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	11	2	0.55	823515	414	184.82	1997	1997	1981	2575	1388	1982	1989.17	0.02	0	2002	1992	1986	1976	1970	1997	1981	5	593	100	1420	1	1	5220000	104	66.43	1.06	12	0.01	30.00	1881.00	2055	20250124	-3.02	1958	20241223	1.79	2055	-3.02	20250124	1960	1.68	20250102	2055	-3.02	20250124	1958	1.79	20241223	N	452670	100	5 억	909	N	N	N	N
141	20250205	131133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	12	2	0.61	3991	2	0.89	1997	1997	1994	2575	1388	1982	1995.50	0.02	0	2002	1992	1986	1976	1970	1997	1981	5	593	100	1420	1	1	5220000	104	66.47	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.97	1958	20241223	1.84	2055	-2.97	20250124	1960	1.73	20250102	2055	-2.97	20250124	1958	1.84	20241223	N	452670	100	5 억	909	N	N	N	N
142	20250205	121138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	12	2	0.61	3991	2	0.89	1997	1997	1994	2575	1388	1982	1995.50	0.02	0	2002	1992	1986	1976	1970	1997	1981	5	593	100	1420	1	1	5220000	104	66.47	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.97	1958	20241223	1.84	2055	-2.97	20250124	1960	1.73	20250102	2055	-2.97	20250124	1958	1.84	20241223	N	452670	100	5 억	909	N	N	N	N
143	20250205	111132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	12	2	0.61	3991	2	0.89	1997	1997	1994	2575	1388	1982	1995.50	0.02	0	2002	1992	1986	1976	1970	1997	1981	5	593	100	1420	1	1	5220000	104	66.47	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.97	1958	20241223	1.84	2055	-2.97	20250124	1960	1.73	20250102	2055	-2.97	20250124	1958	1.84	20241223	N	452670	100	5 억	909	N	N	N	N
144	20250205	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	15	2	0.76	1997	1	0.45	1997	1997	1997	2575	1388	1982	1997.00	0.02	0	2002	1992	1986	1976	1970	1997	1981	5	593	100	1420	1	1	5220000	104	66.57	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.82	1958	20241223	1.99	2055	-2.82	20250124	1960	1.89	20250102	2055	-2.82	20250124	1958	1.99	20241223	N	452670	100	5 억	909	N	N	N	N
145	20250205	091153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	0	3	0.00	0	0	0.00	0	0	0	2575	1388	1982	0.00	0.02	0	2002	1992	1986	1976	1970	1997	1981	5	593	100	1420	1	1	5220000	103	66.07	1.05	12	0.00	30.00	1881.00	2055	20250124	-3.55	1958	20241223	1.23	2055	-3.55	20250124	1960	1.12	20250102	2055	-3.55	20250124	1958	1.23	20241223	N	452670	100	5 억	909	N	N	N	N
146	20250204	161110	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	2	2	0.10	444006	224	22.54	1980	1996	1980	2570	1386	1980	1982.17	0.02	0	1983	1981	1978	1976	1973	1982	1977	5	590	100	1420	1	1	5220000	103	66.07	1.05	12	0.00	30.00	1881.00	2055	20250124	-3.55	1958	20241223	1.23	2055	-3.55	20250124	1960	1.12	20250102	2055	-3.55	20250124	1958	1.23	20241223	N	452670	100	5 억	909	N	N	N	N
147	20250204	151123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	11	2	0.56	311212	157	15.79	1980	1996	1980	2570	1386	1980	1982.24	0.02	11	1983	1981	1978	1976	1973	1982	1977	5	590	100	1420	1	1	5220000	104	66.37	1.06	12	0.00	30.00	1881.00	2055	20250124	-3.11	1958	20241223	1.69	2055	-3.11	20250124	1960	1.58	20250102	2055	-3.11	20250124	1958	1.69	20241223	N	452670	100	5 억	909	N	N	N	N
148	20250204	141122	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	11	2	0.56	311212	157	15.79	1980	1996	1980	2570	1386	1980	1982.24	0.02	11	1983	1981	1978	1976	1973	1982	1977	5	590	100	1420	1	1	5220000	104	66.37	1.06	12	0.00	30.00	1881.00	2055	20250124	-3.11	1958	20241223	1.69	2055	-3.11	20250124	1960	1.58	20250102	2055	-3.11	20250124	1958	1.69	20241223	N	452670	100	5 억	909	N	N	N	N
149	20250204	131125	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	11	2	0.56	311212	157	15.79	1980	1996	1980	2570	1386	1980	1982.24	0.02	11	1983	1981	1978	1976	1973	1982	1977	5	590	100	1420	1	1	5220000	104	66.37	1.06	12	0.00	30.00	1881.00	2055	20250124	-3.11	1958	20241223	1.69	2055	-3.11	20250124	1960	1.58	20250102	2055	-3.11	20250124	1958	1.69	20241223	N	452670	100	5 억	909	N	N	N	N
150	20250204	121138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	1	2	0.05	267641	135	13.58	1980	1996	1980	2570	1386	1980	1982.53	0.02	12	1983	1981	1978	1976	1973	1982	1977	5	590	100	1420	1	1	5220000	103	66.03	1.05	12	0.00	30.00	1881.00	2055	20250124	-3.60	1958	20241223	1.17	2055	-3.60	20250124	1960	1.07	20250102	2055	-3.60	20250124	1958	1.17	20241223	N	452670	100	5 억	909	N	N	N	N
151	20250204	111117	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	14	2	0.71	97095	49	4.93	1980	1996	1980	2570	1386	1980	1981.53	0.02	0	1983	1981	1978	1976	1973	1982	1977	5	590	100	1420	1	1	5220000	104	66.47	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.97	1958	20241223	1.84	2055	-2.97	20250124	1960	1.73	20250102	2055	-2.97	20250124	1958	1.84	20241223	N	452670	100	5 억	909	N	N	N	N
152	20250204	101124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	15	2	0.76	49546	25	2.52	1980	1996	1980	2570	1386	1980	1981.84	0.02	0	1983	1981	1978	1976	1973	1982	1977	5	590	100	1420	1	1	5220000	104	66.50	1.06	12	0.00	30.00	1881.00	2055	20250124	-2.92	1958	20241223	1.89	2055	-2.92	20250124	1960	1.79	20250102	2055	-2.92	20250124	1958	1.89	20241223	N	452670	100	5 억	909	N	N	N	N
153	20250204	091119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	0	0	0.00	0	0	0	2570	1386	1980	0.00	0.02	0	1983	1981	1978	1976	1973	1982	1977	5	590	100	1420	1	1	5220000	103	66.00	1.05	12	0.00	30.00	1881.00	2055	20250124	-3.65	1958	20241223	1.12	2055	-3.65	20250124	1960	1.02	20250102	2055	-3.65	20250124	1958	1.12	20241223	N	452670	100	5 억	909	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History