KissMeData/440820/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	161403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	2044055	971	155.36	2115	2115	2105	2740	1480	2110	2105.10	0.00	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	N	440820	100	7 억	71	N	N	N	N
3	20250228	151410	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	2037710	968	154.88	2115	2115	2105	2740	1480	2110	2105.07	0.00	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	N	440820	100	7 억	71	N	N	N	N
4	20250228	141410	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	2037710	968	154.88	2115	2115	2105	2740	1480	2110	2105.07	0.00	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	N	440820	100	7 억	71	N	N	N	N
5	20250228	131402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	2037710	968	154.88	2115	2115	2105	2740	1480	2110	2105.07	0.00	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	N	440820	100	7 억	71	N	N	N	N
6	20250228	121356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	2035595	967	154.72	2115	2115	2105	2740	1480	2110	2105.06	0.00	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	71	N	N	N	N
7	20250228	111359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	2035595	967	154.72	2115	2115	2105	2740	1480	2110	2105.06	0.00	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	71	N	N	N	N
8	20250228	101358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	263175	125	20.00	2115	2115	2105	2740	1480	2110	2105.40	0.00	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	71	N	N	N	N
9	20250228	091404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	2113	2111	2108	2106	2103	2112	2107	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	71	N	N	N	N
10	20250227	161346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	1318515	625	8.47	2105	2110	2105	2735	1475	2105	2109.62	0.00	0	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	71	N	N	N	N
11	20250227	151348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	1305855	619	8.39	2105	2110	2105	2735	1475	2105	2109.62	0.00	0	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	71	N	N	N	N
12	20250227	141350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	1305855	619	8.39	2105	2110	2105	2735	1475	2105	2109.62	0.00	0	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	71	N	N	N	N
13	20250227	131349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	1305855	619	8.39	2105	2110	2105	2735	1475	2105	2109.62	0.00	0	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	71	N	N	N	N
14	20250227	121345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	1305855	619	8.39	2105	2110	2105	2735	1475	2105	2109.62	0.00	0	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	71	N	N	N	N
15	20250227	111357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	1305855	619	8.39	2105	2110	2105	2735	1475	2105	2109.62	0.00	0	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	71	N	N	N	N
16	20250227	101432	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	1305855	619	8.39	2105	2110	2105	2735	1475	2105	2109.62	0.00	0	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	71	N	N	N	N
17	20250227	091455	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	98935	47	0.64	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	71	N	N	N	N
18	20250226	161347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	15560385	7375	412.24	2115	2115	2105	2735	1475	2105	2109.88	0.00	-274	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.09	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	345	N	N	N	N
19	20250226	151354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	14983615	7101	396.93	2115	2115	2110	2735	1475	2105	2110.07	0.00	0	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.09	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	345	N	N	N	N
20	20250226	141353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	14983615	7101	396.93	2115	2115	2110	2735	1475	2105	2110.07	0.00	0	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.09	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	345	N	N	N	N
21	20250226	131350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	4030605	1910	106.76	2115	2115	2110	2735	1475	2105	2110.26	0.00	0	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	345	N	N	N	N
22	20250226	121349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	1441635	683	38.18	2115	2115	2110	2735	1475	2105	2110.74	0.00	0	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	345	N	N	N	N
23	20250226	111347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	506905	240	13.42	2115	2115	2110	2735	1475	2105	2112.10	0.00	0	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	345	N	N	N	N
24	20250226	101345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	345	N	N	N	N
25	20250226	091358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	2118	2111	2108	2101	2098	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	345	N	N	N	N
26	20250225	161338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	3772365	1789	118.24	2110	2115	2105	2745	1485	2115	2108.64	0.01	-490	2125	2120	2115	2110	2105	2122	2112	8	630	100	1480	5	1	7800000	164	35.68	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2120	-0.71	20250220	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	835	N	N	N	N
27	20250225	151337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2740915	1299	85.86	2110	2115	2110	2745	1485	2115	2110.02	0.01	0	2125	2120	2115	2110	2105	2122	2112	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	N	440820	100	7 억	835	N	N	N	N
28	20250225	141335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2740915	1299	85.86	2110	2115	2110	2745	1485	2115	2110.02	0.01	0	2125	2120	2115	2110	2105	2122	2112	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	N	440820	100	7 억	835	N	N	N	N
29	20250225	131342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2740915	1299	85.86	2110	2115	2110	2745	1485	2115	2110.02	0.01	0	2125	2120	2115	2110	2105	2122	2112	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	N	440820	100	7 억	835	N	N	N	N
30	20250225	121339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	2738800	1298	85.79	2110	2115	2110	2745	1485	2115	2110.02	0.01	0	2125	2120	2115	2110	2105	2122	2112	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	835	N	N	N	N
31	20250225	111336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	1852600	878	58.03	2110	2115	2110	2745	1485	2115	2110.02	0.01	0	2125	2120	2115	2110	2105	2122	2112	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	835	N	N	N	N
32	20250225	101335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	833455	395	26.11	2110	2115	2110	2745	1485	2115	2110.01	0.01	0	2125	2120	2115	2110	2105	2122	2112	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	N	440820	100	7 억	835	N	N	N	N
33	20250225	091343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	2125	2120	2115	2110	2105	2122	2112	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	N	440820	100	7 억	835	N	N	N	N
34	20250224	161326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	3192700	1513	1073.05	2110	2120	2110	2755	1485	2120	2110.18	0.01	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.85	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	0.00	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	N	440820	100	7 억	835	N	N	N	N
35	20250224	151327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	3127135	1482	1051.06	2110	2120	2110	2755	1485	2120	2110.08	0.01	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	0.00	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	835	N	N	N	N
36	20250224	141324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	3127135	1482	1051.06	2110	2120	2110	2755	1485	2120	2110.08	0.01	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	0.00	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	835	N	N	N	N
37	20250224	131326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	3127135	1482	1051.06	2110	2120	2110	2755	1485	2120	2110.08	0.01	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	0.00	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	835	N	N	N	N
38	20250224	121324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	3127135	1482	1051.06	2110	2120	2110	2755	1485	2120	2110.08	0.01	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	0.00	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	835	N	N	N	N
39	20250224	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	3127135	1482	1051.06	2110	2120	2110	2755	1485	2120	2110.08	0.01	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	0.00	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	835	N	N	N	N
40	20250224	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	2221945	1053	746.81	2110	2120	2110	2755	1485	2120	2110.11	0.01	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	0.00	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	835	N	N	N	N
41	20250224	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	N	440820	100	7 억	835	N	N	N	N
42	20250221	161315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	298420	141	2.40	2115	2120	2115	2755	1485	2120	2116.45	0.01	-41	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	N	440820	100	7 억	835	N	N	N	N
43	20250221	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	215740	102	1.74	2115	2120	2115	2755	1485	2120	2115.10	0.01	-2	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	N	440820	100	7 억	835	N	N	N	N
44	20250221	141320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	215740	102	1.74	2115	2120	2115	2755	1485	2120	2115.10	0.01	-2	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	N	440820	100	7 억	835	N	N	N	N
45	20250221	131320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	215740	102	1.74	2115	2120	2115	2755	1485	2120	2115.10	0.01	-2	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	N	440820	100	7 억	835	N	N	N	N
46	20250221	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	215740	102	1.74	2115	2120	2115	2755	1485	2120	2115.10	0.01	-2	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	N	440820	100	7 억	835	N	N	N	N
47	20250221	111316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	25385	12	0.20	2115	2120	2115	2755	1485	2120	2115.42	0.01	-1	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	N	440820	100	7 억	835	N	N	N	N
48	20250221	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	N	440820	100	7 억	835	N	N	N	N
49	20250221	091321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	N	440820	100	7 억	835	N	N	N	N
50	20250220	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	12404835	5868	159.67	2110	2120	2110	2735	1475	2105	2113.98	0.00	234	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	7800000	165	35.93	1.13	12	0.08	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	N	440820	100	7 억	71	N	N	N	N
51	20250220	151315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	12322155	5829	158.61	2110	2120	2110	2735	1475	2105	2113.94	0.00	234	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	7800000	165	35.93	1.13	12	0.07	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	N	440820	100	7 억	71	N	N	N	N
52	20250220	141314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	4220000	2000	54.42	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.03	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2110	0.00	20250218	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	71	N	N	N	N
53	20250220	131311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	1696440	804	21.88	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2110	0.00	20250218	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	71	N	N	N	N
54	20250220	121313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	1685890	799	21.74	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2110	0.00	20250218	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	71	N	N	N	N
55	20250220	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	1685890	799	21.74	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2110	0.00	20250218	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	71	N	N	N	N
56	20250220	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	1685890	799	21.74	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2110	0.00	20250218	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	71	N	N	N	N
57	20250220	091316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2110	-0.24	20250218	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	71	N	N	N	N
58	20250219	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	7748380	3675	36750.00	2105	2110	2105	2740	1480	2110	2108.40	0.00	-32	2110	2110	2110	2110	2110	2110	2110	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.05	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2110	0.00	20250218	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	103	N	N	N	N
59	20250219	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	7718910	3661	36610.00	2105	2110	2105	2740	1480	2110	2108.42	0.00	-18	2110	2110	2110	2110	2110	2110	2110	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.05	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2110	0.00	20250218	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	103	N	N	N	N
60	20250219	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	7099035	3367	33670.00	2105	2110	2105	2740	1480	2110	2108.42	0.00	-18	2110	2110	2110	2110	2110	2110	2110	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.04	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2110	0.00	20250218	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	103	N	N	N	N
61	20250219	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	7099035	3367	33670.00	2105	2110	2105	2740	1480	2110	2108.42	0.00	-18	2110	2110	2110	2110	2110	2110	2110	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.04	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2110	0.00	20250218	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	103	N	N	N	N
62	20250219	121307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	6044035	2867	28670.00	2105	2110	2105	2740	1480	2110	2108.14	0.00	-18	2110	2110	2110	2110	2110	2110	2110	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.04	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2110	0.00	20250218	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	103	N	N	N	N
63	20250219	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	6044035	2867	28670.00	2105	2110	2105	2740	1480	2110	2108.14	0.00	-18	2110	2110	2110	2110	2110	2110	2110	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.04	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2110	0.00	20250218	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	103	N	N	N	N
64	20250219	101308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	2105000	1000	10000.00	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	2110	2110	2110	2110	2110	2110	2110	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2110	-0.24	20250218	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	103	N	N	N	N
65	20250219	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	2105000	1000	10000.00	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	2110	2110	2110	2110	2110	2110	2110	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2110	-0.24	20250218	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	103	N	N	N	N
66	20250218	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	21100	10	0.12	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	2108	2106	2103	2101	2098	2107	2102	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2110	0.00	20250218	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	103	N	N	N	N
67	20250218	151304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	21100	10	0.12	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	2108	2106	2103	2101	2098	2107	2102	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2110	0.00	20250218	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	103	N	N	N	N
68	20250218	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	21100	10	0.12	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	2108	2106	2103	2101	2098	2107	2102	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2110	0.00	20250218	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	103	N	N	N	N
69	20250218	131303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	21100	10	0.12	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	2108	2106	2103	2101	2098	2107	2102	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2110	0.00	20250218	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	103	N	N	N	N
70	20250218	121305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	21100	10	0.12	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	2108	2106	2103	2101	2098	2107	2102	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2110	0.00	20250218	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	103	N	N	N	N
71	20250218	111302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	21100	10	0.12	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	2108	2106	2103	2101	2098	2107	2102	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2110	0.00	20250218	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	103	N	N	N	N
72	20250218	101302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	21100	10	0.12	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	2108	2106	2103	2101	2098	2107	2102	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2110	0.00	20250218	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	N	440820	100	7 억	103	N	N	N	N
73	20250218	091306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	2108	2106	2103	2101	2098	2107	2102	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	103	N	N	N	N
74	20250217	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	17890255	8512	53200.00	2100	2105	2100	2735	1475	2105	2101.77	0.00	1700	2105	2105	2105	2105	2105	2105	2105	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.11	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	103	N	N	N	N
75	20250217	151300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	17890255	8512	53200.00	2100	2105	2100	2735	1475	2105	2101.77	0.00	1700	2105	2105	2105	2105	2105	2105	2105	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.11	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	103	N	N	N	N
76	20250217	141258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	17890255	8512	53200.00	2100	2105	2100	2735	1475	2105	2101.77	0.00	1700	2105	2105	2105	2105	2105	2105	2105	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.11	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	103	N	N	N	N
77	20250217	131304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	14725520	7005	43781.25	2100	2105	2100	2735	1475	2105	2102.14	0.00	1700	2105	2105	2105	2105	2105	2105	2105	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.09	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2105	0.00	20250212	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	N	440820	100	7 억	103	N	N	N	N
78	20250217	121303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	6953415	3304	20650.00	2100	2105	2100	2735	1475	2105	2104.54	0.00	301	2105	2105	2105	2105	2105	2105	2105	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.04	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	103	N	N	N	N
79	20250217	111302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	6424205	3052	19075.00	2100	2105	2100	2735	1475	2105	2104.92	0.00	51	2105	2105	2105	2105	2105	2105	2105	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.04	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	103	N	N	N	N
80	20250217	101258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	109205	52	325.00	2100	2105	2100	2735	1475	2105	2100.10	0.00	51	2105	2105	2105	2105	2105	2105	2105	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	103	N	N	N	N
81	20250217	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	105000	50	312.50	2100	2100	2100	2735	1475	2105	2100.00	0.00	50	2105	2105	2105	2105	2105	2105	2105	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2105	-0.24	20250212	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	N	440820	100	7 억	103	N	N	N	N
82	20250214	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	33680	16	0.78	2105	2105	2105	2735	1475	2105	2105.00	0.00	14	2111	2107	2101	2097	2091	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	89	N	N	N	N
83	20250214	151252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	33680	16	0.78	2105	2105	2105	2735	1475	2105	2105.00	0.00	14	2111	2107	2101	2097	2091	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	89	N	N	N	N
84	20250214	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	4210	2	0.10	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	2111	2107	2101	2097	2091	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	89	N	N	N	N
85	20250214	131255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2105	1	0.05	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	2111	2107	2101	2097	2091	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	89	N	N	N	N
86	20250214	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2105	1	0.05	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	2111	2107	2101	2097	2091	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	89	N	N	N	N
87	20250214	111247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2105	1	0.05	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	2111	2107	2101	2097	2091	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	89	N	N	N	N
88	20250214	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	2111	2107	2101	2097	2091	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	89	N	N	N	N
89	20250214	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	2111	2107	2101	2097	2091	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	89	N	N	N	N
90	20250213	161242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	4292200	2047	28.04	2095	2105	2095	2735	1475	2105	2096.82	0.00	374	2111	2107	2101	2097	2091	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.03	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	109	N	N	N	N
91	20250213	151243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	4174320	1991	27.28	2095	2105	2095	2735	1475	2105	2096.59	0.00	374	2111	2107	2101	2097	2091	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.03	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	109	N	N	N	N
92	20250213	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	4174320	1991	27.28	2095	2105	2095	2735	1475	2105	2096.59	0.00	374	2111	2107	2101	2097	2091	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.03	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	109	N	N	N	N
93	20250213	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	4172215	1990	27.26	2095	2105	2095	2735	1475	2105	2096.59	0.00	374	2111	2107	2101	2097	2091	2110	2100	8	630	100	1470	5	1	7800000	163	35.51	1.11	12	0.03	59.00	1883.00	2190	20240701	-4.34	2020	20240805	3.71	2105	0.00	20250212	2065	1.45	20250102	2190	-4.34	20240701	2020	3.71	20240805	N	440820	100	7 억	109	N	N	N	N
94	20250213	121239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	3198040	1525	20.89	2095	2105	2095	2735	1475	2105	2097.08	0.00	374	2111	2107	2101	2097	2091	2110	2100	8	630	100	1470	5	1	7800000	163	35.51	1.11	12	0.02	59.00	1883.00	2190	20240701	-4.34	2020	20240805	3.71	2105	0.00	20250212	2065	1.45	20250102	2190	-4.34	20240701	2020	3.71	20240805	N	440820	100	7 억	109	N	N	N	N
95	20250213	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	1582975	755	10.34	2095	2105	2095	2735	1475	2105	2096.66	0.00	510	2111	2107	2101	2097	2091	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	109	N	N	N	N
96	20250213	101239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	530065	253	3.47	2095	2105	2095	2735	1475	2105	2095.12	0.00	250	2111	2107	2101	2097	2091	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	109	N	N	N	N
97	20250213	091232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	2111	2107	2101	2097	2091	2110	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	109	N	N	N	N
98	20250212	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	15340580	7299	306.55	2100	2105	2095	2730	1470	2100	2101.74	0.00	-1	2100	2100	2100	2100	2100	2100	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.09	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	110	N	N	N	N
99	20250212	151228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	15012200	7143	300.00	2100	2105	2095	2730	1470	2100	2101.67	0.00	-1	2100	2100	2100	2100	2100	2100	2100	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.09	59.00	1883.00	2190	20240701	-3.88	2020	20240805	4.21	2105	0.00	20250212	2065	1.94	20250102	2190	-3.88	20240701	2020	4.21	20240805	N	440820	100	7 억	110	N	N	N	N
100	20250212	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	9687295	4613	193.74	2100	2100	2095	2730	1470	2100	2100.00	0.00	-1	2100	2100	2100	2100	2100	2100	2100	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.06	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2100	0.00	20250210	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	N	440820	100	7 억	110	N	N	N	N
101	20250212	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	9687295	4613	193.74	2100	2100	2095	2730	1470	2100	2100.00	0.00	-1	2100	2100	2100	2100	2100	2100	2100	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.06	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2100	0.00	20250210	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	N	440820	100	7 억	110	N	N	N	N
102	20250212	121229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	9687295	4613	193.74	2100	2100	2095	2730	1470	2100	2100.00	0.00	-1	2100	2100	2100	2100	2100	2100	2100	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.06	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2100	0.00	20250210	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	N	440820	100	7 억	110	N	N	N	N
103	20250212	111228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	1257895	599	25.16	2100	2100	2095	2730	1470	2100	2099.99	0.00	-1	2100	2100	2100	2100	2100	2100	2100	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.01	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2100	0.00	20250210	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	N	440820	100	7 억	110	N	N	N	N
104	20250212	101222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	630000	300	12.60	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	2100	2100	2100	2100	2100	2100	2100	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2100	0.00	20250210	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	N	440820	100	7 억	110	N	N	N	N
105	20250212	091137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	630000	300	12.60	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	2100	2100	2100	2100	2100	2100	2100	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2100	0.00	20250210	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	N	440820	100	7 억	110	N	N	N	N
106	20250211	161233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	5000100	2381	24.19	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	2106	2102	2096	2092	2086	2105	2095	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.03	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2100	0.00	20250210	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	N	440820	100	7 억	110	N	N	N	N
107	20250211	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	5000100	2381	24.19	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	2106	2102	2096	2092	2086	2105	2095	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.03	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2100	0.00	20250210	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	N	440820	100	7 억	110	N	N	N	N
108	20250211	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	2106	2102	2096	2092	2086	2105	2095	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2100	0.00	20250210	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	N	440820	100	7 억	110	N	N	N	N
109	20250211	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	2106	2102	2096	2092	2086	2105	2095	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2100	0.00	20250210	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	N	440820	100	7 억	110	N	N	N	N
110	20250211	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	2106	2102	2096	2092	2086	2105	2095	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2100	0.00	20250210	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	N	440820	100	7 억	110	N	N	N	N
111	20250211	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	2106	2102	2096	2092	2086	2105	2095	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2100	0.00	20250210	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	N	440820	100	7 억	110	N	N	N	N
112	20250211	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	2106	2102	2096	2092	2086	2105	2095	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2100	0.00	20250210	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	N	440820	100	7 억	110	N	N	N	N
113	20250211	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	2106	2102	2096	2092	2086	2105	2095	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2100	0.00	20250210	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	N	440820	100	7 억	110	N	N	N	N
114	20250210	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	20616200	9843	203.24	2090	2100	2090	2715	1465	2090	2094.50	0.00	0	2096	2092	2091	2087	2086	2092	2087	8	625	100	1460	5	1	7800000	164	35.59	1.12	12	0.13	59.00	1883.00	2190	20240701	-4.11	2020	20240805	3.96	2100	0.00	20250210	2065	1.69	20250102	2190	-4.11	20240701	2020	3.96	20240805	N	440820	100	7 억	110	N	N	N	N
115	20250210	151225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	20570000	9821	202.79	2090	2100	2090	2715	1465	2090	2094.49	0.00	0	2096	2092	2091	2087	2086	2092	2087	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.13	59.00	1883.00	2190	20240701	-4.34	2020	20240805	3.71	2100	-0.24	20250210	2065	1.45	20250102	2190	-4.34	20240701	2020	3.71	20240805	N	440820	100	7 억	110	N	N	N	N
116	20250210	141223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	17257805	8240	170.14	2090	2100	2090	2715	1465	2090	2094.39	0.00	0	2096	2092	2091	2087	2086	2092	2087	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.11	59.00	1883.00	2190	20240701	-4.34	2020	20240805	3.71	2100	-0.24	20250210	2065	1.45	20250102	2190	-4.34	20240701	2020	3.71	20240805	N	440820	100	7 억	110	N	N	N	N
117	20250210	131227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	17257805	8240	170.14	2090	2100	2090	2715	1465	2090	2094.39	0.00	0	2096	2092	2091	2087	2086	2092	2087	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.11	59.00	1883.00	2190	20240701	-4.34	2020	20240805	3.71	2100	-0.24	20250210	2065	1.45	20250102	2190	-4.34	20240701	2020	3.71	20240805	N	440820	100	7 억	110	N	N	N	N
118	20250210	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	17257805	8240	170.14	2090	2100	2090	2715	1465	2090	2094.39	0.00	0	2096	2092	2091	2087	2086	2092	2087	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.11	59.00	1883.00	2190	20240701	-4.34	2020	20240805	3.71	2100	-0.24	20250210	2065	1.45	20250102	2190	-4.34	20240701	2020	3.71	20240805	N	440820	100	7 억	110	N	N	N	N
119	20250210	111216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	9925305	4740	97.87	2090	2100	2090	2715	1465	2090	2093.95	0.00	0	2096	2092	2091	2087	2086	2092	2087	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.06	59.00	1883.00	2190	20240701	-4.34	2020	20240805	3.71	2100	-0.24	20250210	2065	1.45	20250102	2190	-4.34	20240701	2020	3.71	20240805	N	440820	100	7 억	110	N	N	N	N
120	20250210	101215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	9669710	4618	95.35	2090	2095	2090	2715	1465	2090	2093.92	0.00	0	2096	2092	2091	2087	2086	2092	2087	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.06	59.00	1883.00	2190	20240701	-4.34	2020	20240805	3.71	2095	0.00	20250207	2065	1.45	20250102	2190	-4.34	20240701	2020	3.71	20240805	N	440820	100	7 억	110	N	N	N	N
121	20250210	091214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	2092095	1001	20.67	2090	2095	2090	2715	1465	2090	2090.00	0.00	0	2096	2092	2091	2087	2086	2092	2087	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.34	2020	20240805	3.71	2095	0.00	20250207	2065	1.45	20250102	2190	-4.34	20240701	2020	3.71	20240805	N	440820	100	7 억	110	N	N	N	N
122	20250207	161202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	10134960	4843	217.86	2090	2095	2090	2715	1465	2090	2092.70	0.00	-7	2093	2091	2088	2086	2083	2092	2087	8	625	100	1460	5	1	7800000	163	35.42	1.11	12	0.06	59.00	1883.00	2190	20240701	-4.57	2020	20240805	3.47	2095	-0.24	20250207	2065	1.21	20250102	2190	-4.57	20240701	2020	3.47	20240805	N	440820	100	7 억	117	N	N	N	N
123	20250207	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	9679340	4625	208.05	2090	2095	2090	2715	1465	2090	2092.83	0.00	211	2093	2091	2088	2086	2083	2092	2087	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.06	59.00	1883.00	2190	20240701	-4.34	2020	20240805	3.71	2095	0.00	20250207	2065	1.45	20250102	2190	-4.34	20240701	2020	3.71	20240805	N	440820	100	7 억	117	N	N	N	N
124	20250207	141203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	4221865	2020	90.87	2090	2095	2090	2715	1465	2090	2090.03	0.00	-7	2093	2091	2088	2086	2083	2092	2087	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.03	59.00	1883.00	2190	20240701	-4.34	2020	20240805	3.71	2095	0.00	20250207	2065	1.45	20250102	2190	-4.34	20240701	2020	3.71	20240805	N	440820	100	7 억	117	N	N	N	N
125	20250207	131201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	4219770	2019	90.82	2090	2095	2090	2715	1465	2090	2090.03	0.00	-7	2093	2091	2088	2086	2083	2092	2087	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.03	59.00	1883.00	2190	20240701	-4.34	2020	20240805	3.71	2095	0.00	20250207	2065	1.45	20250102	2190	-4.34	20240701	2020	3.71	20240805	N	440820	100	7 억	117	N	N	N	N
126	20250207	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	4219770	2019	90.82	2090	2095	2090	2715	1465	2090	2090.03	0.00	-7	2093	2091	2088	2086	2083	2092	2087	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.03	59.00	1883.00	2190	20240701	-4.34	2020	20240805	3.71	2095	0.00	20250207	2065	1.45	20250102	2190	-4.34	20240701	2020	3.71	20240805	N	440820	100	7 억	117	N	N	N	N
127	20250207	111156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	4219770	2019	90.82	2090	2095	2090	2715	1465	2090	2090.03	0.00	-7	2093	2091	2088	2086	2083	2092	2087	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.03	59.00	1883.00	2190	20240701	-4.34	2020	20240805	3.71	2095	0.00	20250207	2065	1.45	20250102	2190	-4.34	20240701	2020	3.71	20240805	N	440820	100	7 억	117	N	N	N	N
128	20250207	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	4219770	2019	90.82	2090	2095	2090	2715	1465	2090	2090.03	0.00	-7	2093	2091	2088	2086	2083	2092	2087	8	625	100	1460	5	1	7800000	163	35.51	1.11	12	0.03	59.00	1883.00	2190	20240701	-4.34	2020	20240805	3.71	2095	0.00	20250207	2065	1.45	20250102	2190	-4.34	20240701	2020	3.71	20240805	N	440820	100	7 억	117	N	N	N	N
129	20250207	091209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	2093	2091	2088	2086	2083	2092	2087	8	625	100	1460	5	1	7800000	163	35.42	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.57	2020	20240805	3.47	2090	0.00	20250206	2065	1.21	20250102	2190	-4.57	20240701	2020	3.47	20240805	N	440820	100	7 억	117	N	N	N	N
130	20250206	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	4638610	2223	359.71	2085	2090	2085	2710	1460	2085	2086.64	0.00	0	2088	2086	2083	2081	2078	2087	2082	8	625	100	1450	5	1	7800000	163	35.42	1.11	12	0.03	59.00	1883.00	2190	20240701	-4.57	2020	20240805	3.47	2090	0.00	20250206	2065	1.21	20250102	2190	-4.57	20240701	2020	3.47	20240805	N	440820	100	7 억	117	N	N	N	N
131	20250206	151137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	4638610	2223	359.71	2085	2090	2085	2710	1460	2085	2086.64	0.00	0	2088	2086	2083	2081	2078	2087	2082	8	625	100	1450	5	1	7800000	163	35.42	1.11	12	0.03	59.00	1883.00	2190	20240701	-4.57	2020	20240805	3.47	2090	0.00	20250206	2065	1.21	20250102	2190	-4.57	20240701	2020	3.47	20240805	N	440820	100	7 억	117	N	N	N	N
132	20250206	141136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	4638610	2223	359.71	2085	2090	2085	2710	1460	2085	2086.64	0.00	0	2088	2086	2083	2081	2078	2087	2082	8	625	100	1450	5	1	7800000	163	35.42	1.11	12	0.03	59.00	1883.00	2190	20240701	-4.57	2020	20240805	3.47	2090	0.00	20250206	2065	1.21	20250102	2190	-4.57	20240701	2020	3.47	20240805	N	440820	100	7 억	117	N	N	N	N
133	20250206	131133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	4636520	2222	359.55	2085	2090	2085	2710	1460	2085	2086.64	0.00	0	2088	2086	2083	2081	2078	2087	2082	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.03	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2090	-0.24	20250206	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N
134	20250206	121130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	3071520	1472	238.19	2085	2090	2085	2710	1460	2085	2086.63	0.00	0	2088	2086	2083	2081	2078	2087	2082	8	625	100	1450	5	1	7800000	163	35.42	1.11	12	0.02	59.00	1883.00	2190	20240701	-4.57	2020	20240805	3.47	2090	0.00	20250206	2065	1.21	20250102	2190	-4.57	20240701	2020	3.47	20240805	N	440820	100	7 억	117	N	N	N	N
135	20250206	111125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	1444910	693	112.14	2085	2090	2085	2710	1460	2085	2085.01	0.00	0	2088	2086	2083	2081	2078	2087	2082	8	625	100	1450	5	1	7800000	163	35.42	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.57	2020	20240805	3.47	2090	0.00	20250206	2065	1.21	20250102	2190	-4.57	20240701	2020	3.47	20240805	N	440820	100	7 억	117	N	N	N	N
136	20250206	101125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	1292700	620	100.32	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	2088	2086	2083	2081	2078	2087	2082	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2085	0.00	20250203	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N
137	20250206	091138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	2088	2086	2083	2081	2078	2087	2082	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2085	0.00	20250203	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N
138	20250205	161119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	1288230	618	2942.86	2085	2085	2080	2710	1460	2085	2084.51	0.00	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2085	0.00	20250203	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N
139	20250205	151124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	1275720	612	2914.29	2085	2085	2080	2710	1460	2085	2084.51	0.00	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2085	0.00	20250203	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N
140	20250205	141123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	1252835	601	2861.90	2085	2085	2080	2710	1460	2085	2084.58	0.00	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2085	0.00	20250203	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N
141	20250205	131120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	1148585	551	2623.81	2085	2085	2080	2710	1460	2085	2084.55	0.00	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2085	0.00	20250203	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N
142	20250205	121125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	1042500	500	2380.95	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2085	0.00	20250203	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N
143	20250205	111119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	1042500	500	2380.95	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2085	0.00	20250203	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N
144	20250205	101128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2085	0.00	20250203	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N
145	20250205	091140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	2085	2085	2085	2085	2085	2085	2085	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2085	0.00	20250203	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N
146	20250204	161057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	43785	21	1.39	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2085	0.00	20250203	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N
147	20250204	151110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2085	0.00	20250203	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N
148	20250204	141109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2085	0.00	20250203	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N
149	20250204	131113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2085	0.00	20250203	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N
150	20250204	121125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2085	0.00	20250203	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N
151	20250204	111104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2085	0.00	20250203	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N
152	20250204	101109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2085	0.00	20250203	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N
153	20250204	091107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	2020	20240805	3.22	2085	0.00	20250203	2065	0.97	20250102	2190	-4.79	20240701	2020	3.22	20240805	N	440820	100	7 억	117	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History