KissMeData/446750/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161409	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	5	2	0.24	9477370	4577	135.45	2090	2090	2070	2695	1455	2075	2070.65	0.01	14	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	6030000	125	54.74	1.06	12	0.08	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2120	-1.89	20250214	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	615	N	N	N	N
3	20250228	151416	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	0	3	0.00	9361320	4521	133.80	2090	2090	2070	2695	1455	2075	2070.63	0.01	14	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	6030000	125	54.61	1.06	12	0.07	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2120	-2.12	20250214	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	615	N	N	N	N
4	20250228	141417	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	-5	5	-0.24	8062755	3894	115.24	2090	2090	2070	2695	1455	2075	2070.56	0.01	14	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	6030000	125	54.47	1.06	12	0.06	38.00	1962.00	2245	20240710	-7.80	2000	20250123	3.50	2120	-2.36	20250214	2000	3.50	20250123	2245	-7.80	20240710	2000	3.50	20250123	N	446750	100	6 억	615	N	N	N	N
5	20250228	131408	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	5	2	0.24	3446030	1664	49.25	2090	2090	2070	2695	1455	2075	2070.93	0.01	0	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	6030000	125	54.74	1.06	12	0.03	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2120	-1.89	20250214	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	615	N	N	N	N
6	20250228	121402	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	5	2	0.24	3446030	1664	49.25	2090	2090	2070	2695	1455	2075	2070.93	0.01	0	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	6030000	125	54.74	1.06	12	0.03	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2120	-1.89	20250214	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	615	N	N	N	N
7	20250228	111405	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	-5	5	-0.24	3134030	1514	44.81	2090	2090	2070	2695	1455	2075	2070.03	0.01	0	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	6030000	125	54.47	1.06	12	0.03	38.00	1962.00	2245	20240710	-7.80	2000	20250123	3.50	2120	-2.36	20250214	2000	3.50	20250123	2245	-7.80	20240710	2000	3.50	20250123	N	446750	100	6 억	615	N	N	N	N
8	20250228	101404	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	-5	5	-0.24	550650	266	7.87	2090	2090	2070	2695	1455	2075	2070.11	0.01	0	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	6030000	125	54.47	1.06	12	0.00	38.00	1962.00	2245	20240710	-7.80	2000	20250123	3.50	2120	-2.36	20250214	2000	3.50	20250123	2245	-7.80	20240710	2000	3.50	20250123	N	446750	100	6 억	615	N	N	N	N
9	20250228	091410	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	15	2	0.72	2090	1	0.03	2090	2090	2090	2695	1455	2075	2090.00	0.01	0	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	6030000	126	55.00	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.90	2000	20250123	4.50	2120	-1.42	20250214	2000	4.50	20250123	2245	-6.90	20240710	2000	4.50	20250123	N	446750	100	6 억	615	N	N	N	N
10	20250227	161352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-15	5	-0.72	7011060	3379	154.15	2085	2095	2070	2715	1465	2090	2074.89	0.01	-229	2113	2101	2088	2076	2063	2107	2082	6	625	100	1460	5	1	6030000	125	54.61	1.06	12	0.06	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2120	-2.12	20250214	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	863	N	N	N	N
11	20250227	151354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	6475655	3121	142.38	2085	2095	2070	2715	1465	2090	2074.87	0.01	19	2113	2101	2088	2076	2063	2107	2082	6	625	100	1460	5	1	6030000	126	54.87	1.06	12	0.05	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2120	-1.65	20250214	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	863	N	N	N	N
12	20250227	141357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-15	5	-0.72	5237485	2524	115.15	2085	2095	2070	2715	1465	2090	2075.07	0.01	19	2113	2101	2088	2076	2063	2107	2082	6	625	100	1460	5	1	6030000	125	54.61	1.06	12	0.04	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2120	-2.12	20250214	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	863	N	N	N	N
13	20250227	131355	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-15	5	-0.72	2476095	1193	54.43	2085	2095	2070	2715	1465	2090	2075.52	0.01	19	2113	2101	2088	2076	2063	2107	2082	6	625	100	1460	5	1	6030000	125	54.61	1.06	12	0.02	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2120	-2.12	20250214	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	863	N	N	N	N
14	20250227	121351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-15	5	-0.72	2146155	1034	47.17	2085	2095	2070	2715	1465	2090	2075.59	0.01	19	2113	2101	2088	2076	2063	2107	2082	6	625	100	1460	5	1	6030000	125	54.61	1.06	12	0.02	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2120	-2.12	20250214	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	863	N	N	N	N
15	20250227	111403	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-15	5	-0.72	780900	376	17.15	2085	2095	2075	2715	1465	2090	2076.86	0.01	19	2113	2101	2088	2076	2063	2107	2082	6	625	100	1460	5	1	6030000	125	54.61	1.06	12	0.01	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2120	-2.12	20250214	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	863	N	N	N	N
16	20250227	101439	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-15	5	-0.72	450960	217	9.90	2085	2095	2075	2715	1465	2090	2078.16	0.01	19	2113	2101	2088	2076	2063	2107	2082	6	625	100	1460	5	1	6030000	125	54.61	1.06	12	0.00	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2120	-2.12	20250214	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	863	N	N	N	N
17	20250227	091502	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-15	5	-0.72	99910	48	2.19	2085	2095	2075	2715	1465	2090	2081.46	0.01	19	2113	2101	2088	2076	2063	2107	2082	6	625	100	1460	5	1	6030000	125	54.61	1.06	12	0.00	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2120	-2.12	20250214	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	863	N	N	N	N
18	20250226	161354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	4550550	2192	15.60	2085	2100	2075	2715	1465	2090	2075.98	0.01	26	2163	2126	2063	2026	1963	2095	1995	6	625	100	1460	5	1	6030000	126	55.00	1.07	12	0.04	38.00	1962.00	2245	20240710	-6.90	2000	20250123	4.50	2120	-1.42	20250214	2000	4.50	20250123	2245	-6.90	20240710	2000	4.50	20250123	N	446750	100	6 억	863	N	N	N	N
19	20250226	151401	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	4540100	2187	15.56	2085	2100	2075	2715	1465	2090	2075.95	0.01	26	2163	2126	2063	2026	1963	2095	1995	6	625	100	1460	5	1	6030000	126	55.00	1.07	12	0.04	38.00	1962.00	2245	20240710	-6.90	2000	20250123	4.50	2120	-1.42	20250214	2000	4.50	20250123	2245	-6.90	20240710	2000	4.50	20250123	N	446750	100	6 억	863	N	N	N	N
20	20250226	141400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	4348730	2095	14.91	2085	2100	2075	2715	1465	2090	2075.77	0.01	26	2163	2126	2063	2026	1963	2095	1995	6	625	100	1460	5	1	6030000	125	54.74	1.06	12	0.03	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2120	-1.89	20250214	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	863	N	N	N	N
21	20250226	131356	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	4203115	2025	14.41	2085	2100	2075	2715	1465	2090	2075.61	0.01	26	2163	2126	2063	2026	1963	2095	1995	6	625	100	1460	5	1	6030000	125	54.74	1.06	12	0.03	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2120	-1.89	20250214	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	863	N	N	N	N
22	20250226	121355	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-15	5	-0.72	3287320	1584	11.27	2085	2100	2075	2715	1465	2090	2075.33	0.01	26	2163	2126	2063	2026	1963	2095	1995	6	625	100	1460	5	1	6030000	125	54.61	1.06	12	0.03	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2120	-2.12	20250214	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	863	N	N	N	N
23	20250226	111354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-15	5	-0.72	1212320	584	4.16	2085	2100	2075	2715	1465	2090	2075.89	0.01	26	2163	2126	2063	2026	1963	2095	1995	6	625	100	1460	5	1	6030000	125	54.61	1.06	12	0.01	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2120	-2.12	20250214	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	863	N	N	N	N
24	20250226	101351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	47975	23	0.16	2085	2100	2085	2715	1465	2090	2085.87	0.01	21	2163	2126	2063	2026	1963	2095	1995	6	625	100	1460	5	1	6030000	126	55.00	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.90	2000	20250123	4.50	2120	-1.42	20250214	2000	4.50	20250123	2245	-6.90	20240710	2000	4.50	20250123	N	446750	100	6 억	863	N	N	N	N
25	20250226	091404	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	0.01	0	2163	2126	2063	2026	1963	2095	1995	6	625	100	1460	5	1	6030000	126	55.00	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.90	2000	20250123	4.50	2120	-1.42	20250214	2000	4.50	20250123	2245	-6.90	20240710	2000	4.50	20250123	N	446750	100	6 억	863	N	N	N	N
26	20250225	161344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	-20	5	-0.95	29075465	14051	1143.29	2100	2100	2000	2740	1480	2110	2069.28	0.01	2356	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6030000	126	55.00	1.07	12	0.23	38.00	1962.00	2245	20240710	-6.90	2000	20250225	4.50	2120	-1.42	20250214	2000	4.50	20250225	2245	-6.90	20240710	2000	4.50	20250225	N	446750	100	6 억	676	N	N	N	N
27	20250225	151343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	-20	5	-0.95	28941705	13987	1138.08	2100	2100	2000	2740	1480	2110	2069.19	0.01	2406	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6030000	126	55.00	1.07	12	0.23	38.00	1962.00	2245	20240710	-6.90	2000	20250225	4.50	2120	-1.42	20250214	2000	4.50	20250225	2245	-6.90	20240710	2000	4.50	20250225	N	446750	100	6 억	676	N	N	N	N
28	20250225	141341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	-20	5	-0.95	28901995	13968	1136.53	2100	2100	2000	2740	1480	2110	2069.16	0.01	2406	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6030000	126	55.00	1.07	12	0.23	38.00	1962.00	2245	20240710	-6.90	2000	20250225	4.50	2120	-1.42	20250214	2000	4.50	20250225	2245	-6.90	20240710	2000	4.50	20250225	N	446750	100	6 억	676	N	N	N	N
29	20250225	131348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	-20	5	-0.95	28901995	13968	1136.53	2100	2100	2000	2740	1480	2110	2069.16	0.01	2406	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6030000	126	55.00	1.07	12	0.23	38.00	1962.00	2245	20240710	-6.90	2000	20250225	4.50	2120	-1.42	20250214	2000	4.50	20250225	2245	-6.90	20240710	2000	4.50	20250225	N	446750	100	6 억	676	N	N	N	N
30	20250225	121345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-30	5	-1.42	28336955	13697	1114.48	2100	2100	2000	2740	1480	2110	2068.84	0.01	2169	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6030000	125	54.74	1.06	12	0.23	38.00	1962.00	2245	20240710	-7.35	2000	20250225	4.00	2120	-1.89	20250214	2000	4.00	20250225	2245	-7.35	20240710	2000	4.00	20250225	N	446750	100	6 억	676	N	N	N	N
31	20250225	111343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2070	-40	5	-1.90	26711415	12915	1050.85	2100	2100	2000	2740	1480	2110	2068.25	0.01	2169	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6030000	125	54.47	1.06	12	0.21	38.00	1962.00	2245	20240710	-7.80	2000	20250225	3.50	2120	-2.36	20250214	2000	3.50	20250225	2245	-7.80	20240710	2000	3.50	20250225	N	446750	100	6 억	676	N	N	N	N
32	20250225	101341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-10	5	-0.47	2100	1	0.08	2100	2100	2100	2740	1480	2110	2100.00	0.01	0	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	676	N	N	N	N
33	20250225	091349	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	0.01	0	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6030000	127	55.53	1.08	12	0.00	38.00	1962.00	2245	20240710	-6.01	2000	20250123	5.50	2120	-0.47	20250214	2000	5.50	20250123	2245	-6.01	20240710	2000	5.50	20250123	N	446750	100	6 억	676	N	N	N	N
34	20250224	161332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	10	2	0.48	2569390	1229	871.63	2090	2110	2090	2730	1470	2100	2090.63	0.01	233	2123	2111	2098	2086	2073	2105	2080	6	630	100	1470	5	1	6030000	127	55.53	1.08	12	0.02	38.00	1962.00	2245	20240710	-6.01	2000	20250123	5.50	2120	-0.47	20250214	2000	5.50	20250123	2245	-6.01	20240710	2000	5.50	20250123	N	446750	100	6 억	676	N	N	N	N
35	20250224	151333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	10	2	0.48	2558840	1224	868.09	2090	2110	2090	2730	1470	2100	2090.56	0.01	233	2123	2111	2098	2086	2073	2105	2080	6	630	100	1470	5	1	6030000	127	55.53	1.08	12	0.02	38.00	1962.00	2245	20240710	-6.01	2000	20250123	5.50	2120	-0.47	20250214	2000	5.50	20250123	2245	-6.01	20240710	2000	5.50	20250123	N	446750	100	6 억	676	N	N	N	N
36	20250224	141330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	10	2	0.48	2514530	1203	853.19	2090	2110	2090	2730	1470	2100	2090.22	0.01	233	2123	2111	2098	2086	2073	2105	2080	6	630	100	1470	5	1	6030000	127	55.53	1.08	12	0.02	38.00	1962.00	2245	20240710	-6.01	2000	20250123	5.50	2120	-0.47	20250214	2000	5.50	20250123	2245	-6.01	20240710	2000	5.50	20250123	N	446750	100	6 억	676	N	N	N	N
37	20250224	131332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	10	2	0.48	2514530	1203	853.19	2090	2110	2090	2730	1470	2100	2090.22	0.01	233	2123	2111	2098	2086	2073	2105	2080	6	630	100	1470	5	1	6030000	127	55.53	1.08	12	0.02	38.00	1962.00	2245	20240710	-6.01	2000	20250123	5.50	2120	-0.47	20250214	2000	5.50	20250123	2245	-6.01	20240710	2000	5.50	20250123	N	446750	100	6 억	676	N	N	N	N
38	20250224	121330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	10	2	0.48	2514530	1203	853.19	2090	2110	2090	2730	1470	2100	2090.22	0.01	233	2123	2111	2098	2086	2073	2105	2080	6	630	100	1470	5	1	6030000	127	55.53	1.08	12	0.02	38.00	1962.00	2245	20240710	-6.01	2000	20250123	5.50	2120	-0.47	20250214	2000	5.50	20250123	2245	-6.01	20240710	2000	5.50	20250123	N	446750	100	6 억	676	N	N	N	N
39	20250224	111327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-10	5	-0.48	2510320	1201	851.77	2090	2110	2090	2730	1470	2100	2090.19	0.01	233	2123	2111	2098	2086	2073	2105	2080	6	630	100	1470	5	1	6030000	126	55.00	1.07	12	0.02	38.00	1962.00	2245	20240710	-6.90	2000	20250123	4.50	2120	-1.42	20250214	2000	4.50	20250123	2245	-6.90	20240710	2000	4.50	20250123	N	446750	100	6 억	676	N	N	N	N
40	20250224	101325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-10	5	-0.48	1218690	583	413.48	2090	2110	2090	2730	1470	2100	2090.38	0.01	233	2123	2111	2098	2086	2073	2105	2080	6	630	100	1470	5	1	6030000	126	55.00	1.07	12	0.01	38.00	1962.00	2245	20240710	-6.90	2000	20250123	4.50	2120	-1.42	20250214	2000	4.50	20250123	2245	-6.90	20240710	2000	4.50	20250123	N	446750	100	6 억	676	N	N	N	N
41	20250224	091333	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	0.01	0	2123	2111	2098	2086	2073	2105	2080	6	630	100	1470	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	676	N	N	N	N
42	20250221	161321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	294305	141	103.68	2110	2110	2085	2730	1470	2100	2087.27	0.01	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	676	N	N	N	N
43	20250221	151326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	294305	141	103.68	2110	2110	2085	2730	1470	2100	2087.27	0.01	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	676	N	N	N	N
44	20250221	141327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	294305	141	103.68	2110	2110	2085	2730	1470	2100	2087.27	0.01	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	676	N	N	N	N
45	20250221	131326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	294305	141	103.68	2110	2110	2085	2730	1470	2100	2087.27	0.01	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	676	N	N	N	N
46	20250221	121326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	294305	141	103.68	2110	2110	2085	2730	1470	2100	2087.27	0.01	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	676	N	N	N	N
47	20250221	111322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	294305	141	103.68	2110	2110	2085	2730	1470	2100	2087.27	0.01	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	676	N	N	N	N
48	20250221	101325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	148090	71	52.21	2110	2110	2085	2730	1470	2100	2085.77	0.01	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	676	N	N	N	N
49	20250221	091327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	10	2	0.48	2110	1	0.74	2110	2110	2110	2730	1470	2100	2110.00	0.01	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	6030000	127	55.53	1.08	12	0.00	38.00	1962.00	2245	20240710	-6.01	2000	20250123	5.50	2120	-0.47	20250214	2000	5.50	20250123	2245	-6.01	20240710	2000	5.50	20250123	N	446750	100	6 억	676	N	N	N	N
50	20250220	161315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	284185	136	5.38	2100	2100	2080	2715	1465	2090	2089.60	0.01	0	2110	2100	2090	2080	2070	2095	2075	6	625	100	1460	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	676	N	N	N	N
51	20250220	151321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	273685	131	5.18	2100	2100	2080	2715	1465	2090	2089.20	0.01	0	2110	2100	2090	2080	2070	2095	2075	6	625	100	1460	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	676	N	N	N	N
52	20250220	141320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	150155	72	2.85	2100	2100	2080	2715	1465	2090	2085.49	0.01	16	2110	2100	2090	2080	2070	2095	2075	6	625	100	1460	5	1	6030000	126	55.13	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.68	2000	20250123	4.75	2120	-1.18	20250214	2000	4.75	20250123	2245	-6.68	20240710	2000	4.75	20250123	N	446750	100	6 억	676	N	N	N	N
53	20250220	131317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	150155	72	2.85	2100	2100	2080	2715	1465	2090	2085.49	0.01	16	2110	2100	2090	2080	2070	2095	2075	6	625	100	1460	5	1	6030000	126	55.13	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.68	2000	20250123	4.75	2120	-1.18	20250214	2000	4.75	20250123	2245	-6.68	20240710	2000	4.75	20250123	N	446750	100	6 억	676	N	N	N	N
54	20250220	121319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	98140	47	1.86	2100	2100	2085	2715	1465	2090	2088.09	0.01	16	2110	2100	2090	2080	2070	2095	2075	6	625	100	1460	5	1	6030000	126	54.87	1.06	12	0.00	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2120	-1.65	20250214	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	676	N	N	N	N
55	20250220	111317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	2100	1	0.04	2100	2100	2100	2715	1465	2090	2100.00	0.01	0	2110	2100	2090	2080	2070	2095	2075	6	625	100	1460	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	676	N	N	N	N
56	20250220	101319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	2100	1	0.04	2100	2100	2100	2715	1465	2090	2100.00	0.01	0	2110	2100	2090	2080	2070	2095	2075	6	625	100	1460	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	676	N	N	N	N
57	20250220	091322	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	0.01	0	2110	2100	2090	2080	2070	2095	2075	6	625	100	1460	5	1	6030000	126	55.00	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.90	2000	20250123	4.50	2120	-1.42	20250214	2000	4.50	20250123	2245	-6.90	20240710	2000	4.50	20250123	N	446750	100	6 억	676	N	N	N	N
58	20250219	161312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-10	5	-0.48	5270690	2527	229.31	2100	2100	2080	2730	1470	2100	2085.75	0.02	-171	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	6030000	126	55.00	1.07	12	0.04	38.00	1962.00	2245	20240710	-6.90	2000	20250123	4.50	2120	-1.42	20250214	2000	4.50	20250123	2245	-6.90	20240710	2000	4.50	20250123	N	446750	100	6 억	950	N	N	N	N
59	20250219	151317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-15	5	-0.71	5074230	2433	220.78	2100	2100	2080	2730	1470	2100	2085.59	0.02	-167	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	6030000	126	54.87	1.06	12	0.04	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2120	-1.65	20250214	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	950	N	N	N	N
60	20250219	141313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-15	5	-0.71	4876495	2338	212.16	2100	2100	2085	2730	1470	2100	2085.75	0.02	-167	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	6030000	126	54.87	1.06	12	0.04	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2120	-1.65	20250214	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	950	N	N	N	N
61	20250219	131313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-15	5	-0.71	4874410	2337	212.07	2100	2100	2085	2730	1470	2100	2085.76	0.02	-167	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	6030000	126	54.87	1.06	12	0.04	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2120	-1.65	20250214	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	950	N	N	N	N
62	20250219	121313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-10	5	-0.48	389575	186	16.88	2100	2100	2090	2730	1470	2100	2094.49	0.02	103	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	6030000	126	55.00	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.90	2000	20250123	4.50	2120	-1.42	20250214	2000	4.50	20250123	2245	-6.90	20240710	2000	4.50	20250123	N	446750	100	6 억	950	N	N	N	N
63	20250219	111314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	345685	165	14.97	2100	2100	2095	2730	1470	2100	2095.06	0.02	103	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	6030000	126	55.13	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.68	2000	20250123	4.75	2120	-1.18	20250214	2000	4.75	20250123	2245	-6.68	20240710	2000	4.75	20250123	N	446750	100	6 억	950	N	N	N	N
64	20250219	101314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	146660	70	6.35	2100	2100	2095	2730	1470	2100	2095.14	0.02	68	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	950	N	N	N	N
65	20250219	091316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	2100	1	0.09	2100	2100	2100	2730	1470	2100	2100.00	0.02	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	950	N	N	N	N
66	20250218	161308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	2300110	1102	314.86	2100	2100	2080	2720	1470	2095	2087.21	0.02	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	6030000	127	55.26	1.07	12	0.02	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	950	N	N	N	N
67	20250218	151310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-15	5	-0.72	2287515	1096	313.14	2100	2100	2080	2720	1470	2095	2087.15	0.02	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	6030000	125	54.74	1.06	12	0.02	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2120	-1.89	20250214	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	950	N	N	N	N
68	20250218	141312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	1385695	663	189.43	2100	2100	2085	2720	1470	2095	2090.04	0.02	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	6030000	126	54.87	1.06	12	0.01	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2120	-1.65	20250214	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	950	N	N	N	N
69	20250218	131308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	140465	67	19.14	2100	2100	2095	2720	1470	2095	2096.49	0.02	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	950	N	N	N	N
70	20250218	121310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	2100	1	0.29	2100	2100	2100	2720	1470	2095	2100.00	0.02	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	950	N	N	N	N
71	20250218	111308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	2100	1	0.29	2100	2100	2100	2720	1470	2095	2100.00	0.02	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	950	N	N	N	N
72	20250218	101308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	2100	1	0.29	2100	2100	2100	2720	1470	2095	2100.00	0.02	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	950	N	N	N	N
73	20250218	091313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	6030000	126	55.13	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.68	2000	20250123	4.75	2120	-1.18	20250214	2000	4.75	20250123	2245	-6.68	20240710	2000	4.75	20250123	N	446750	100	6 억	950	N	N	N	N
74	20250217	161308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	733265	350	1.23	2100	2100	2095	2720	1470	2095	2095.04	0.02	0	2165	2130	2085	2050	2005	2147	2067	6	625	100	1460	5	1	6030000	126	55.13	1.07	12	0.01	38.00	1962.00	2245	20240710	-6.68	2000	20250123	4.75	2120	-1.18	20250214	2000	4.75	20250123	2245	-6.68	20240710	2000	4.75	20250123	N	446750	100	6 억	950	N	N	N	N
75	20250217	151305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	641085	306	1.08	2100	2100	2095	2720	1470	2095	2095.05	0.02	0	2165	2130	2085	2050	2005	2147	2067	6	625	100	1460	5	1	6030000	126	55.13	1.07	12	0.01	38.00	1962.00	2245	20240710	-6.68	2000	20250123	4.75	2120	-1.18	20250214	2000	4.75	20250123	2245	-6.68	20240710	2000	4.75	20250123	N	446750	100	6 억	950	N	N	N	N
76	20250217	141304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	641085	306	1.08	2100	2100	2095	2720	1470	2095	2095.05	0.02	0	2165	2130	2085	2050	2005	2147	2067	6	625	100	1460	5	1	6030000	126	55.13	1.07	12	0.01	38.00	1962.00	2245	20240710	-6.68	2000	20250123	4.75	2120	-1.18	20250214	2000	4.75	20250123	2245	-6.68	20240710	2000	4.75	20250123	N	446750	100	6 억	950	N	N	N	N
77	20250217	131310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	641085	306	1.08	2100	2100	2095	2720	1470	2095	2095.05	0.02	0	2165	2130	2085	2050	2005	2147	2067	6	625	100	1460	5	1	6030000	126	55.13	1.07	12	0.01	38.00	1962.00	2245	20240710	-6.68	2000	20250123	4.75	2120	-1.18	20250214	2000	4.75	20250123	2245	-6.68	20240710	2000	4.75	20250123	N	446750	100	6 억	950	N	N	N	N
78	20250217	121309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	641085	306	1.08	2100	2100	2095	2720	1470	2095	2095.05	0.02	0	2165	2130	2085	2050	2005	2147	2067	6	625	100	1460	5	1	6030000	126	55.13	1.07	12	0.01	38.00	1962.00	2245	20240710	-6.68	2000	20250123	4.75	2120	-1.18	20250214	2000	4.75	20250123	2245	-6.68	20240710	2000	4.75	20250123	N	446750	100	6 억	950	N	N	N	N
79	20250217	111307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	634800	303	1.07	2100	2100	2095	2720	1470	2095	2095.05	0.02	0	2165	2130	2085	2050	2005	2147	2067	6	625	100	1460	5	1	6030000	126	55.13	1.07	12	0.01	38.00	1962.00	2245	20240710	-6.68	2000	20250123	4.75	2120	-1.18	20250214	2000	4.75	20250123	2245	-6.68	20240710	2000	4.75	20250123	N	446750	100	6 억	950	N	N	N	N
80	20250217	101303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	318450	152	0.54	2100	2100	2095	2720	1470	2095	2095.07	0.02	0	2165	2130	2085	2050	2005	2147	2067	6	625	100	1460	5	1	6030000	127	55.26	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.46	2000	20250123	5.00	2120	-0.94	20250214	2000	5.00	20250123	2245	-6.46	20240710	2000	5.00	20250123	N	446750	100	6 억	950	N	N	N	N
81	20250217	091306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	316350	151	0.53	2100	2100	2095	2720	1470	2095	2095.03	0.02	0	2165	2130	2085	2050	2005	2147	2067	6	625	100	1460	5	1	6030000	126	55.13	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.68	2000	20250123	4.75	2120	-1.18	20250214	2000	4.75	20250123	2245	-6.68	20240710	2000	4.75	20250123	N	446750	100	6 억	950	N	N	N	N
82	20250214	161258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	15	2	0.72	58033335	28372	733.13	2075	2120	2040	2700	1460	2080	2045.44	0.01	335	2113	2096	2088	2071	2063	2092	2067	6	620	100	1450	5	1	6030000	126	55.13	1.07	12	0.47	38.00	1962.00	2245	20240710	-6.68	2000	20250123	4.75	2120	-1.18	20250214	2000	4.75	20250123	2245	-6.68	20240710	2000	4.75	20250123	N	446750	100	6 억	615	N	N	N	N
83	20250214	151258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	58020765	28366	732.97	2075	2120	2040	2700	1460	2080	2045.43	0.01	335	2113	2096	2088	2071	2063	2092	2067	6	620	100	1450	5	1	6030000	125	54.74	1.06	12	0.47	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2120	-1.89	20250214	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	615	N	N	N	N
84	20250214	141258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	58020765	28366	732.97	2075	2120	2040	2700	1460	2080	2045.43	0.01	335	2113	2096	2088	2071	2063	2092	2067	6	620	100	1450	5	1	6030000	125	54.74	1.06	12	0.47	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2120	-1.89	20250214	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	615	N	N	N	N
85	20250214	131301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	57608925	28168	727.86	2075	2120	2040	2700	1460	2080	2045.19	0.01	137	2113	2096	2088	2071	2063	2092	2067	6	620	100	1450	5	1	6030000	125	54.74	1.06	12	0.47	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2120	-1.89	20250214	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	615	N	N	N	N
86	20250214	121257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	5	2	0.24	57469565	28101	726.12	2075	2120	2040	2700	1460	2080	2045.11	0.01	70	2113	2096	2088	2071	2063	2092	2067	6	620	100	1450	5	1	6030000	126	54.87	1.06	12	0.47	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2120	-1.65	20250214	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	615	N	N	N	N
87	20250214	111253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	5	2	0.24	57469565	28101	726.12	2075	2120	2040	2700	1460	2080	2045.11	0.01	70	2113	2096	2088	2071	2063	2092	2067	6	620	100	1450	5	1	6030000	126	54.87	1.06	12	0.47	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2120	-1.65	20250214	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	615	N	N	N	N
88	20250214	101254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	15	2	0.72	57404740	28070	725.32	2075	2120	2040	2700	1460	2080	2045.06	0.01	65	2113	2096	2088	2071	2063	2092	2067	6	620	100	1450	5	1	6030000	126	55.13	1.07	12	0.47	38.00	1962.00	2245	20240710	-6.68	2000	20250123	4.75	2120	-1.18	20250214	2000	4.75	20250123	2245	-6.68	20240710	2000	4.75	20250123	N	446750	100	6 억	615	N	N	N	N
89	20250214	091259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	-40	5	-1.92	57396325	28066	725.22	2075	2075	2040	2700	1460	2080	2045.05	0.01	66	2113	2096	2088	2071	2063	2092	2067	6	620	100	1450	5	1	6030000	123	53.68	1.04	12	0.47	38.00	1962.00	2245	20240710	-9.13	2000	20250123	2.00	2105	-3.09	20250213	2000	2.00	20250123	2245	-9.13	20240710	2000	2.00	20250123	N	446750	100	6 억	615	N	N	N	N
90	20250213	161247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	7930035	3803	892.72	2105	2105	2080	2700	1460	2080	2085.21	0.01	-11	2110	2095	2080	2065	2050	2087	2057	6	620	100	1450	5	1	6030000	125	54.74	1.06	12	0.06	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2105	-1.19	20250213	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	626	N	N	N	N
91	20250213	151249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	5	2	0.24	7445395	3570	838.03	2105	2105	2080	2700	1460	2080	2085.54	0.01	212	2110	2095	2080	2065	2050	2087	2057	6	620	100	1450	5	1	6030000	126	54.87	1.06	12	0.06	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2105	-0.95	20250213	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	626	N	N	N	N
92	20250213	141244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	10	2	0.48	1884385	903	211.97	2105	2105	2080	2700	1460	2080	2086.81	0.01	0	2110	2095	2080	2065	2050	2087	2057	6	620	100	1450	5	1	6030000	126	55.00	1.07	12	0.01	38.00	1962.00	2245	20240710	-6.90	2000	20250123	4.50	2105	-0.71	20250213	2000	4.50	20250123	2245	-6.90	20240710	2000	4.50	20250123	N	446750	100	6 억	626	N	N	N	N
93	20250213	131246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	10	2	0.48	1884385	903	211.97	2105	2105	2080	2700	1460	2080	2086.81	0.01	0	2110	2095	2080	2065	2050	2087	2057	6	620	100	1450	5	1	6030000	126	55.00	1.07	12	0.01	38.00	1962.00	2245	20240710	-6.90	2000	20250123	4.50	2105	-0.71	20250213	2000	4.50	20250123	2245	-6.90	20240710	2000	4.50	20250123	N	446750	100	6 억	626	N	N	N	N
94	20250213	121244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	1882295	902	211.74	2105	2105	2080	2700	1460	2080	2086.80	0.01	0	2110	2095	2080	2065	2050	2087	2057	6	620	100	1450	5	1	6030000	125	54.74	1.06	12	0.01	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2105	-1.19	20250213	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	626	N	N	N	N
95	20250213	111244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	1882295	902	211.74	2105	2105	2080	2700	1460	2080	2086.80	0.01	0	2110	2095	2080	2065	2050	2087	2057	6	620	100	1450	5	1	6030000	125	54.74	1.06	12	0.01	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2105	-1.19	20250213	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	626	N	N	N	N
96	20250213	101245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	15	2	0.72	831725	397	93.19	2105	2105	2095	2700	1460	2080	2095.03	0.01	0	2110	2095	2080	2065	2050	2087	2057	6	620	100	1450	5	1	6030000	126	55.13	1.07	12	0.01	38.00	1962.00	2245	20240710	-6.68	2000	20250123	4.75	2105	-0.48	20250213	2000	4.75	20250123	2245	-6.68	20240710	2000	4.75	20250123	N	446750	100	6 억	626	N	N	N	N
97	20250213	091238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	25	2	1.20	2105	1	0.23	2105	2105	2105	2700	1460	2080	2105.00	0.01	0	2110	2095	2080	2065	2050	2087	2057	6	620	100	1450	5	1	6030000	127	55.39	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.24	2000	20250123	5.25	2105	0.00	20250213	2000	5.25	20250123	2245	-6.24	20240710	2000	5.25	20250123	N	446750	100	6 억	626	N	N	N	N
98	20250212	161236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	10	2	0.48	881755	426	4.40	2095	2095	2065	2690	1450	2070	2069.85	0.01	0	2110	2090	2075	2055	2040	2082	2047	6	620	100	1440	5	1	6030000	125	54.74	1.06	12	0.01	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2095	0.00	20250207	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	626	N	N	N	N
99	20250212	151234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	10	2	0.48	871355	421	4.35	2095	2095	2065	2690	1450	2070	2069.73	0.01	0	2110	2090	2075	2055	2040	2082	2047	6	620	100	1440	5	1	6030000	125	54.74	1.06	12	0.01	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2095	0.00	20250207	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	626	N	N	N	N
100	20250212	141236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	10	2	0.48	831835	402	4.15	2095	2095	2065	2690	1450	2070	2069.24	0.01	0	2110	2090	2075	2055	2040	2082	2047	6	620	100	1440	5	1	6030000	125	54.74	1.06	12	0.01	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2095	0.00	20250207	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	626	N	N	N	N
101	20250212	131239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	10	2	0.48	831835	402	4.15	2095	2095	2065	2690	1450	2070	2069.24	0.01	0	2110	2090	2075	2055	2040	2082	2047	6	620	100	1440	5	1	6030000	125	54.74	1.06	12	0.01	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2095	0.00	20250207	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	626	N	N	N	N
102	20250212	121235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	10	2	0.48	831835	402	4.15	2095	2095	2065	2690	1450	2070	2069.24	0.01	0	2110	2090	2075	2055	2040	2082	2047	6	620	100	1440	5	1	6030000	125	54.74	1.06	12	0.01	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2095	0.00	20250207	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	626	N	N	N	N
103	20250212	111233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	10	2	0.48	831835	402	4.15	2095	2095	2065	2690	1450	2070	2069.24	0.01	0	2110	2090	2075	2055	2040	2082	2047	6	620	100	1440	5	1	6030000	125	54.74	1.06	12	0.01	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2095	0.00	20250207	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	626	N	N	N	N
104	20250212	101228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	10	2	0.48	831835	402	4.15	2095	2095	2065	2690	1450	2070	2069.24	0.01	0	2110	2090	2075	2055	2040	2082	2047	6	620	100	1440	5	1	6030000	125	54.74	1.06	12	0.01	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2095	0.00	20250207	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	626	N	N	N	N
105	20250212	091141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	25	2	1.21	2095	1	0.01	2095	2095	2095	2690	1450	2070	2095.00	0.01	0	2110	2090	2075	2055	2040	2082	2047	6	620	100	1440	5	1	6030000	126	55.13	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.68	2000	20250123	4.75	2095	0.00	20250207	2000	4.75	20250123	2245	-6.68	20240710	2000	4.75	20250123	N	446750	100	6 억	626	N	N	N	N
106	20250211	161238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	-5	5	-0.24	20009180	9676	244.53	2080	2095	2060	2695	1455	2075	2067.92	0.01	-11	2101	2087	2076	2062	2051	2082	2057	6	620	100	1450	5	1	6030000	125	54.47	1.06	12	0.16	38.00	1962.00	2245	20240710	-7.80	2000	20250123	3.50	2095	0.00	20250207	2000	3.50	20250123	2245	-7.80	20240710	2000	3.50	20250123	N	446750	100	6 억	637	N	N	N	N
107	20250211	151240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	-5	5	-0.24	19297090	9332	235.84	2080	2095	2060	2695	1455	2075	2067.84	0.01	232	2101	2087	2076	2062	2051	2082	2057	6	620	100	1450	5	1	6030000	125	54.47	1.06	12	0.15	38.00	1962.00	2245	20240710	-7.80	2000	20250123	3.50	2095	0.00	20250207	2000	3.50	20250123	2245	-7.80	20240710	2000	3.50	20250123	N	446750	100	6 억	637	N	N	N	N
108	20250211	141238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-10	5	-0.48	16898370	8173	206.55	2080	2095	2060	2695	1455	2075	2067.58	0.01	232	2101	2087	2076	2062	2051	2082	2057	6	620	100	1450	5	1	6030000	125	54.34	1.05	12	0.14	38.00	1962.00	2245	20240710	-8.02	2000	20250123	3.25	2095	0.00	20250207	2000	3.25	20250123	2245	-8.02	20240710	2000	3.25	20250123	N	446750	100	6 억	637	N	N	N	N
109	20250211	131239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-10	5	-0.48	14313460	6921	174.91	2080	2095	2060	2695	1455	2075	2068.12	0.01	232	2101	2087	2076	2062	2051	2082	2057	6	620	100	1450	5	1	6030000	125	54.34	1.05	12	0.11	38.00	1962.00	2245	20240710	-8.02	2000	20250123	3.25	2095	0.00	20250207	2000	3.25	20250123	2245	-8.02	20240710	2000	3.25	20250123	N	446750	100	6 억	637	N	N	N	N
110	20250211	121237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	-15	5	-0.72	11936630	5770	145.82	2080	2095	2060	2695	1455	2075	2068.74	0.01	202	2101	2087	2076	2062	2051	2082	2057	6	620	100	1450	5	1	6030000	124	54.21	1.05	12	0.10	38.00	1962.00	2245	20240710	-8.24	2000	20250123	3.00	2095	0.00	20250207	2000	3.00	20250123	2245	-8.24	20240710	2000	3.00	20250123	N	446750	100	6 억	637	N	N	N	N
111	20250211	111238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	-5	5	-0.24	5954890	2869	72.50	2080	2095	2070	2695	1455	2075	2075.60	0.01	0	2101	2087	2076	2062	2051	2082	2057	6	620	100	1450	5	1	6030000	125	54.47	1.06	12	0.05	38.00	1962.00	2245	20240710	-7.80	2000	20250123	3.50	2095	0.00	20250207	2000	3.50	20250123	2245	-7.80	20240710	2000	3.50	20250123	N	446750	100	6 억	637	N	N	N	N
112	20250211	101236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	-5	5	-0.24	2342720	1129	28.53	2080	2085	2070	2695	1455	2075	2075.04	0.01	0	2101	2087	2076	2062	2051	2082	2057	6	620	100	1450	5	1	6030000	125	54.47	1.06	12	0.02	38.00	1962.00	2245	20240710	-7.80	2000	20250123	3.50	2095	-1.19	20250207	2000	3.50	20250123	2245	-7.80	20240710	2000	3.50	20250123	N	446750	100	6 억	637	N	N	N	N
113	20250211	091244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	2101	2087	2076	2062	2051	2082	2057	6	620	100	1450	5	1	6030000	125	54.61	1.06	12	0.00	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2095	-0.95	20250207	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	637	N	N	N	N
114	20250210	161230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-15	5	-0.72	8210720	3957	1323.41	2090	2090	2065	2715	1465	2090	2074.99	0.01	486	2120	2105	2080	2065	2040	2112	2072	6	625	100	1460	5	1	6030000	125	54.61	1.06	12	0.07	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2095	-0.95	20250207	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	637	N	N	N	N
115	20250210	151231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	7191885	3466	1159.20	2090	2090	2065	2715	1465	2090	2074.98	0.01	634	2120	2105	2080	2065	2040	2112	2072	6	625	100	1460	5	1	6030000	125	54.74	1.06	12	0.06	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2095	-0.72	20250207	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	637	N	N	N	N
116	20250210	141229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	4582285	2209	738.80	2090	2090	2065	2715	1465	2090	2074.37	0.01	634	2120	2105	2080	2065	2040	2112	2072	6	625	100	1460	5	1	6030000	126	54.87	1.06	12	0.04	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2095	-0.48	20250207	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	637	N	N	N	N
117	20250210	131232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	4582285	2209	738.80	2090	2090	2065	2715	1465	2090	2074.37	0.01	634	2120	2105	2080	2065	2040	2112	2072	6	625	100	1460	5	1	6030000	126	54.87	1.06	12	0.04	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2095	-0.48	20250207	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	637	N	N	N	N
118	20250210	121226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	4580200	2208	738.46	2090	2090	2065	2715	1465	2090	2074.37	0.01	634	2120	2105	2080	2065	2040	2112	2072	6	625	100	1460	5	1	6030000	126	54.87	1.06	12	0.04	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2095	-0.48	20250207	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	637	N	N	N	N
119	20250210	111221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	4580200	2208	738.46	2090	2090	2065	2715	1465	2090	2074.37	0.01	634	2120	2105	2080	2065	2040	2112	2072	6	625	100	1460	5	1	6030000	126	54.87	1.06	12	0.04	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2095	-0.48	20250207	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	637	N	N	N	N
120	20250210	101221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	1015740	486	162.54	2090	2090	2090	2715	1465	2090	2090.00	0.01	486	2120	2105	2080	2065	2040	2112	2072	6	625	100	1460	5	1	6030000	126	55.00	1.07	12	0.01	38.00	1962.00	2245	20240710	-6.90	2000	20250123	4.50	2095	-0.24	20250207	2000	4.50	20250123	2245	-6.90	20240710	2000	4.50	20250123	N	446750	100	6 억	637	N	N	N	N
121	20250210	091220	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	0.01	0	2120	2105	2080	2065	2040	2112	2072	6	625	100	1460	5	1	6030000	126	55.00	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.90	2000	20250123	4.50	2095	-0.24	20250207	2000	4.50	20250123	2245	-6.90	20240710	2000	4.50	20250123	N	446750	100	6 억	637	N	N	N	N
122	20250207	161207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	15	2	0.72	617780	299	44.10	2075	2095	2055	2695	1455	2075	2066.15	0.01	65	2108	2091	2073	2056	2038	2082	2047	6	620	100	1450	5	1	6030000	126	55.00	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.90	2000	20250123	4.50	2095	-0.24	20250207	2000	4.50	20250123	2245	-6.90	20240710	2000	4.50	20250123	N	446750	100	6 억	572	N	N	N	N
123	20250207	151209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	15	2	0.72	554980	269	39.68	2075	2090	2055	2695	1455	2075	2063.12	0.01	65	2108	2091	2073	2056	2038	2082	2047	6	620	100	1450	5	1	6030000	126	55.00	1.07	12	0.00	38.00	1962.00	2245	20240710	-6.90	2000	20250123	4.50	2090	0.00	20250204	2000	4.50	20250123	2245	-6.90	20240710	2000	4.50	20250123	N	446750	100	6 억	572	N	N	N	N
124	20250207	141208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	0	3	0.00	476115	231	34.07	2075	2075	2055	2695	1455	2075	2061.10	0.01	28	2108	2091	2073	2056	2038	2082	2047	6	620	100	1450	5	1	6030000	125	54.61	1.06	12	0.00	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2090	-0.72	20250204	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	572	N	N	N	N
125	20250207	131206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	0	3	0.00	476115	231	34.07	2075	2075	2055	2695	1455	2075	2061.10	0.01	28	2108	2091	2073	2056	2038	2082	2047	6	620	100	1450	5	1	6030000	125	54.61	1.06	12	0.00	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2090	-0.72	20250204	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	572	N	N	N	N
126	20250207	121206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	0	3	0.00	471970	229	33.78	2075	2075	2055	2695	1455	2075	2061.00	0.01	28	2108	2091	2073	2056	2038	2082	2047	6	620	100	1450	5	1	6030000	125	54.61	1.06	12	0.00	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2090	-0.72	20250204	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	572	N	N	N	N
127	20250207	111202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	0	3	0.00	471970	229	33.78	2075	2075	2055	2695	1455	2075	2061.00	0.01	28	2108	2091	2073	2056	2038	2082	2047	6	620	100	1450	5	1	6030000	125	54.61	1.06	12	0.00	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2090	-0.72	20250204	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	572	N	N	N	N
128	20250207	101208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	0	3	0.00	471970	229	33.78	2075	2075	2055	2695	1455	2075	2061.00	0.01	28	2108	2091	2073	2056	2038	2082	2047	6	620	100	1450	5	1	6030000	125	54.61	1.06	12	0.00	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2090	-0.72	20250204	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	572	N	N	N	N
129	20250207	091215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	2108	2091	2073	2056	2038	2082	2047	6	620	100	1450	5	1	6030000	125	54.61	1.06	12	0.00	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2090	-0.72	20250204	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	572	N	N	N	N
130	20250206	161136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	5	2	0.24	1409305	678	11.23	2085	2090	2055	2690	1450	2070	2078.62	0.01	-14	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	6030000	125	54.61	1.06	12	0.01	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2090	0.00	20250204	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	586	N	N	N	N
131	20250206	151142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	15	2	0.72	1392705	670	11.10	2085	2090	2055	2690	1450	2070	2078.66	0.01	-14	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	6030000	126	54.87	1.06	12	0.01	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2090	0.00	20250204	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	586	N	N	N	N
132	20250206	141141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	15	2	0.72	1392705	670	11.10	2085	2090	2055	2690	1450	2070	2078.66	0.01	-14	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	6030000	126	54.87	1.06	12	0.01	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2090	0.00	20250204	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	586	N	N	N	N
133	20250206	131138	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	15	2	0.72	1392705	670	11.10	2085	2090	2055	2690	1450	2070	2078.66	0.01	-14	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	6030000	126	54.87	1.06	12	0.01	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2090	0.00	20250204	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	586	N	N	N	N
134	20250206	121135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	15	2	0.72	1392705	670	11.10	2085	2090	2055	2690	1450	2070	2078.66	0.01	-14	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	6030000	126	54.87	1.06	12	0.01	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2090	0.00	20250204	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	586	N	N	N	N
135	20250206	111130	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	15	2	0.72	393990	191	3.16	2085	2090	2055	2690	1450	2070	2062.77	0.01	-14	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	6030000	126	54.87	1.06	12	0.00	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2090	0.00	20250204	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	586	N	N	N	N
136	20250206	101130	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	15	2	0.72	393990	191	3.16	2085	2090	2055	2690	1450	2070	2062.77	0.01	-14	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	6030000	126	54.87	1.06	12	0.00	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2090	0.00	20250204	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	586	N	N	N	N
137	20250206	091143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	6030000	125	54.47	1.06	12	0.00	38.00	1962.00	2245	20240710	-7.80	2000	20250123	3.50	2090	-0.96	20250204	2000	3.50	20250123	2245	-7.80	20240710	2000	3.50	20250123	N	446750	100	6 억	586	N	N	N	N
138	20250205	161124	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	-15	5	-0.72	12535890	6037	141.38	2080	2085	2060	2710	1460	2085	2076.51	0.01	0	2108	2096	2078	2066	2048	2087	2057	6	625	100	1450	5	1	6030000	125	54.47	1.06	12	0.10	38.00	1962.00	2245	20240710	-7.80	2000	20250123	3.50	2090	-0.96	20250204	2000	3.50	20250123	2245	-7.80	20240710	2000	3.50	20250123	N	446750	100	6 억	586	N	N	N	N
139	20250205	151129	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-10	5	-0.48	12515190	6027	141.15	2080	2085	2060	2710	1460	2085	2076.52	0.01	0	2108	2096	2078	2066	2048	2087	2057	6	625	100	1450	5	1	6030000	125	54.61	1.06	12	0.10	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2090	-0.72	20250204	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	586	N	N	N	N
140	20250205	141128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-5	5	-0.24	12405230	5974	139.91	2080	2085	2060	2710	1460	2085	2076.54	0.01	0	2108	2096	2078	2066	2048	2087	2057	6	625	100	1450	5	1	6030000	125	54.74	1.06	12	0.10	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2090	-0.48	20250204	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	586	N	N	N	N
141	20250205	131125	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-5	5	-0.24	8254350	3973	93.04	2080	2085	2075	2710	1460	2085	2077.61	0.01	0	2108	2096	2078	2066	2048	2087	2057	6	625	100	1450	5	1	6030000	125	54.74	1.06	12	0.07	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2090	-0.48	20250204	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	586	N	N	N	N
142	20250205	121130	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-5	5	-0.24	8254350	3973	93.04	2080	2085	2075	2710	1460	2085	2077.61	0.01	0	2108	2096	2078	2066	2048	2087	2057	6	625	100	1450	5	1	6030000	125	54.74	1.06	12	0.07	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2090	-0.48	20250204	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	586	N	N	N	N
143	20250205	111124	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-5	5	-0.24	4309770	2072	48.52	2080	2085	2080	2710	1460	2085	2080.00	0.01	0	2108	2096	2078	2066	2048	2087	2057	6	625	100	1450	5	1	6030000	125	54.74	1.06	12	0.03	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2090	-0.48	20250204	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	586	N	N	N	N
144	20250205	101133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	4162085	2001	46.86	2080	2085	2080	2710	1460	2085	2080.00	0.01	0	2108	2096	2078	2066	2048	2087	2057	6	625	100	1450	5	1	6030000	126	54.87	1.06	12	0.03	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2090	-0.24	20250204	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	586	N	N	N	N
145	20250205	091145	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	0.01	0	2108	2096	2078	2066	2048	2087	2057	6	625	100	1450	5	1	6030000	126	54.87	1.06	12	0.00	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2090	-0.24	20250204	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	586	N	N	N	N
146	20250204	161102	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	5	2	0.24	8822125	4270	47.40	2090	2090	2060	2700	1460	2080	2066.07	0.01	-18	2093	2086	2073	2066	2053	2090	2070	6	620	100	1450	5	1	6030000	126	54.87	1.06	12	0.07	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2090	-0.24	20250204	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	604	N	N	N	N
147	20250204	151115	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	5	2	0.24	6720540	3255	36.13	2090	2090	2060	2700	1460	2080	2064.68	0.01	-18	2093	2086	2073	2066	2053	2090	2070	6	620	100	1450	5	1	6030000	126	54.87	1.06	12	0.05	38.00	1962.00	2245	20240710	-7.13	2000	20250123	4.25	2090	-0.24	20250204	2000	4.25	20250123	2245	-7.13	20240710	2000	4.25	20250123	N	446750	100	6 억	604	N	N	N	N
148	20250204	141114	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	6714295	3252	36.10	2090	2090	2060	2700	1460	2080	2064.67	0.01	-18	2093	2086	2073	2066	2053	2090	2070	6	620	100	1450	5	1	6030000	125	54.74	1.06	12	0.05	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2090	-0.48	20250204	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	604	N	N	N	N
149	20250204	131118	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	6714295	3252	36.10	2090	2090	2060	2700	1460	2080	2064.67	0.01	-18	2093	2086	2073	2066	2053	2090	2070	6	620	100	1450	5	1	6030000	125	54.74	1.06	12	0.05	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2090	-0.48	20250204	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	604	N	N	N	N
150	20250204	121130	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	6714295	3252	36.10	2090	2090	2060	2700	1460	2080	2064.67	0.01	-18	2093	2086	2073	2066	2053	2090	2070	6	620	100	1450	5	1	6030000	125	54.74	1.06	12	0.05	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2090	-0.48	20250204	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	604	N	N	N	N
151	20250204	111109	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-5	5	-0.24	6394650	3098	34.39	2090	2090	2060	2700	1460	2080	2064.12	0.01	0	2093	2086	2073	2066	2053	2090	2070	6	620	100	1450	5	1	6030000	125	54.61	1.06	12	0.05	38.00	1962.00	2245	20240710	-7.57	2000	20250123	3.75	2090	-0.72	20250204	2000	3.75	20250123	2245	-7.57	20240710	2000	3.75	20250123	N	446750	100	6 억	604	N	N	N	N
152	20250204	101115	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	4724275	2293	25.45	2090	2090	2060	2700	1460	2080	2060.30	0.01	0	2093	2086	2073	2066	2053	2090	2070	6	620	100	1450	5	1	6030000	125	54.74	1.06	12	0.04	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2090	-0.48	20250204	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	604	N	N	N	N
153	20250204	091112	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	2093	2086	2073	2066	2053	2090	2070	6	620	100	1450	5	1	6030000	125	54.74	1.06	12	0.00	38.00	1962.00	2245	20240710	-7.35	2000	20250123	4.00	2085	-0.24	20250106	2000	4.00	20250123	2245	-7.35	20240710	2000	4.00	20250123	N	446750	100	6 억	604	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History