KissMeData/464440/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	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	161434	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	72455	34	6.27	2125	2145	2125	2765	1495	2130	2131.03	0.17	12	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2230	20240604	-4.04	2005	20241223	6.73	2145	-0.23	20250228	2030	5.42	20250121	2230	-4.04	20240604	2005	6.73	20241223	N	464440	100	4 억	7516	N	N	N	N
3	20250228	151440	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	61755	29	5.35	2125	2145	2125	2765	1495	2130	2129.48	0.17	12	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2230	20240604	-4.04	2005	20241223	6.73	2145	-0.23	20250228	2030	5.42	20250121	2230	-4.04	20240604	2005	6.73	20241223	N	464440	100	4 억	7516	N	N	N	N
4	20250228	141442	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	61755	29	5.35	2125	2145	2125	2765	1495	2130	2129.48	0.17	12	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2230	20240604	-4.04	2005	20241223	6.73	2145	-0.23	20250228	2030	5.42	20250121	2230	-4.04	20240604	2005	6.73	20241223	N	464440	100	4 억	7516	N	N	N	N
5	20250228	131433	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	61755	29	5.35	2125	2145	2125	2765	1495	2130	2129.48	0.17	12	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2230	20240604	-4.04	2005	20241223	6.73	2145	-0.23	20250228	2030	5.42	20250121	2230	-4.04	20240604	2005	6.73	20241223	N	464440	100	4 억	7516	N	N	N	N
6	20250228	121427	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	29805	14	2.58	2125	2145	2125	2765	1495	2130	2128.93	0.17	10	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2230	20240604	-3.81	2005	20241223	6.98	2145	0.00	20250228	2030	5.67	20250121	2230	-3.81	20240604	2005	6.98	20241223	N	464440	100	4 억	7516	N	N	N	N
7	20250228	111430	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	29805	14	2.58	2125	2145	2125	2765	1495	2130	2128.93	0.17	10	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2230	20240604	-3.81	2005	20241223	6.98	2145	0.00	20250228	2030	5.67	20250121	2230	-3.81	20240604	2005	6.98	20241223	N	464440	100	4 억	7516	N	N	N	N
8	20250228	101429	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	29805	14	2.58	2125	2145	2125	2765	1495	2130	2128.93	0.17	10	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2230	20240604	-3.81	2005	20241223	6.98	2145	0.00	20250228	2030	5.67	20250121	2230	-3.81	20240604	2005	6.98	20241223	N	464440	100	4 억	7516	N	N	N	N
9	20250228	091436	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	27660	13	2.40	2125	2145	2125	2765	1495	2130	2127.69	0.17	10	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2230	20240604	-3.81	2005	20241223	6.98	2145	0.00	20250228	2030	5.67	20250121	2230	-3.81	20240604	2005	6.98	20241223	N	464440	100	4 억	7516	N	N	N	N
10	20250227	161417	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1151795	542	16.12	2125	2130	2120	2765	1495	2130	2125.08	0.18	-336	2170	2150	2120	2100	2070	2155	2105	4	635	100	1490	5	1	4320000	92	-106.50	1.09	12	0.01	-20.00	1951.00	2230	20240604	-4.48	2005	20241223	6.23	2140	-0.47	20250225	2030	4.93	20250121	2230	-4.48	20240604	2005	6.23	20241223	N	464440	100	4 억	7871	N	N	N	N
11	20250227	151419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1141145	537	15.97	2125	2130	2120	2765	1495	2130	2125.04	0.18	-336	2170	2150	2120	2100	2070	2155	2105	4	635	100	1490	5	1	4320000	92	-106.50	1.09	12	0.01	-20.00	1951.00	2230	20240604	-4.48	2005	20241223	6.23	2140	-0.47	20250225	2030	4.93	20250121	2230	-4.48	20240604	2005	6.23	20241223	N	464440	100	4 억	7871	N	N	N	N
12	20250227	141421	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1141145	537	15.97	2125	2130	2120	2765	1495	2130	2125.04	0.18	-336	2170	2150	2120	2100	2070	2155	2105	4	635	100	1490	5	1	4320000	92	-106.50	1.09	12	0.01	-20.00	1951.00	2230	20240604	-4.48	2005	20241223	6.23	2140	-0.47	20250225	2030	4.93	20250121	2230	-4.48	20240604	2005	6.23	20241223	N	464440	100	4 억	7871	N	N	N	N
13	20250227	131419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	779915	367	10.92	2125	2130	2125	2765	1495	2130	2125.11	0.18	-277	2170	2150	2120	2100	2070	2155	2105	4	635	100	1490	5	1	4320000	92	-106.50	1.09	12	0.01	-20.00	1951.00	2230	20240604	-4.48	2005	20241223	6.23	2140	-0.47	20250225	2030	4.93	20250121	2230	-4.48	20240604	2005	6.23	20241223	N	464440	100	4 억	7871	N	N	N	N
14	20250227	121416	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	769265	362	10.77	2125	2130	2125	2765	1495	2130	2125.04	0.18	-277	2170	2150	2120	2100	2070	2155	2105	4	635	100	1490	5	1	4320000	92	-106.25	1.09	12	0.01	-20.00	1951.00	2230	20240604	-4.71	2005	20241223	5.99	2140	-0.70	20250225	2030	4.68	20250121	2230	-4.71	20240604	2005	5.99	20241223	N	464440	100	4 억	7871	N	N	N	N
15	20250227	111428	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	769265	362	10.77	2125	2130	2125	2765	1495	2130	2125.04	0.18	-277	2170	2150	2120	2100	2070	2155	2105	4	635	100	1490	5	1	4320000	92	-106.25	1.09	12	0.01	-20.00	1951.00	2230	20240604	-4.71	2005	20241223	5.99	2140	-0.70	20250225	2030	4.68	20250121	2230	-4.71	20240604	2005	5.99	20241223	N	464440	100	4 억	7871	N	N	N	N
16	20250227	101505	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	675765	318	9.46	2125	2130	2125	2765	1495	2130	2125.05	0.18	-277	2170	2150	2120	2100	2070	2155	2105	4	635	100	1490	5	1	4320000	92	-106.50	1.09	12	0.01	-20.00	1951.00	2230	20240604	-4.48	2005	20241223	6.23	2140	-0.47	20250225	2030	4.93	20250121	2230	-4.48	20240604	2005	6.23	20241223	N	464440	100	4 억	7871	N	N	N	N
17	20250227	091528	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	42505	20	0.59	2125	2130	2125	2765	1495	2130	2125.25	0.18	19	2170	2150	2120	2100	2070	2155	2105	4	635	100	1490	5	1	4320000	92	-106.50	1.09	12	0.00	-20.00	1951.00	2230	20240604	-4.48	2005	20241223	6.23	2140	-0.47	20250225	2030	4.93	20250121	2230	-4.48	20240604	2005	6.23	20241223	N	464440	100	4 억	7871	N	N	N	N
18	20250226	161418	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	7129215	3362	3028.83	2130	2140	2090	2775	1495	2135	2120.53	0.18	314	2151	2142	2131	2122	2111	2137	2117	4	640	100	1490	5	1	4320000	92	-106.50	1.09	12	0.08	-20.00	1951.00	2230	20240604	-4.48	2005	20241223	6.23	2140	0.00	20250225	2030	4.93	20250121	2230	-4.48	20240604	2005	6.23	20241223	N	464440	100	4 억	7582	N	N	N	N
19	20250226	151425	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	6079295	2869	2584.68	2130	2140	2090	2775	1495	2135	2118.96	0.18	318	2151	2142	2131	2122	2111	2137	2117	4	640	100	1490	5	1	4320000	92	-106.25	1.09	12	0.07	-20.00	1951.00	2230	20240604	-4.71	2005	20241223	5.99	2140	0.00	20250225	2030	4.68	20250121	2230	-4.71	20240604	2005	5.99	20241223	N	464440	100	4 억	7582	N	N	N	N
20	20250226	141425	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	6079295	2869	2584.68	2130	2140	2090	2775	1495	2135	2118.96	0.18	318	2151	2142	2131	2122	2111	2137	2117	4	640	100	1490	5	1	4320000	92	-106.25	1.09	12	0.07	-20.00	1951.00	2230	20240604	-4.71	2005	20241223	5.99	2140	0.00	20250225	2030	4.68	20250121	2230	-4.71	20240604	2005	5.99	20241223	N	464440	100	4 억	7582	N	N	N	N
21	20250226	131421	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	6068670	2864	2580.18	2130	2140	2090	2775	1495	2135	2118.95	0.18	318	2151	2142	2131	2122	2111	2137	2117	4	640	100	1490	5	1	4320000	92	-106.00	1.09	12	0.07	-20.00	1951.00	2230	20240604	-4.93	2005	20241223	5.74	2140	0.00	20250225	2030	4.43	20250121	2230	-4.93	20240604	2005	5.74	20241223	N	464440	100	4 억	7582	N	N	N	N
22	20250226	121421	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	6047470	2854	2571.17	2130	2140	2090	2775	1495	2135	2118.95	0.18	318	2151	2142	2131	2122	2111	2137	2117	4	640	100	1490	5	1	4320000	92	-106.25	1.09	12	0.07	-20.00	1951.00	2230	20240604	-4.71	2005	20241223	5.99	2140	0.00	20250225	2030	4.68	20250121	2230	-4.71	20240604	2005	5.99	20241223	N	464440	100	4 억	7582	N	N	N	N
23	20250226	111419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	2836795	1343	1209.91	2130	2140	2090	2775	1495	2135	2112.28	0.18	318	2151	2142	2131	2122	2111	2137	2117	4	640	100	1490	5	1	4320000	92	-106.25	1.09	12	0.03	-20.00	1951.00	2230	20240604	-4.71	2005	20241223	5.99	2140	0.00	20250225	2030	4.68	20250121	2230	-4.71	20240604	2005	5.99	20241223	N	464440	100	4 억	7582	N	N	N	N
24	20250226	101415	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	1104865	528	475.68	2130	2140	2090	2775	1495	2135	2092.55	0.18	24	2151	2142	2131	2122	2111	2137	2117	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.01	-20.00	1951.00	2230	20240604	-4.26	2005	20241223	6.48	2140	0.00	20250225	2030	5.17	20250121	2230	-4.26	20240604	2005	6.48	20241223	N	464440	100	4 억	7582	N	N	N	N
25	20250226	091429	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	63935	30	27.03	2130	2140	2130	2775	1495	2135	2131.17	0.18	24	2151	2142	2131	2122	2111	2137	2117	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2230	20240604	-4.04	2005	20241223	6.73	2140	0.00	20250225	2030	5.42	20250121	2230	-4.04	20240604	2005	6.73	20241223	N	464440	100	4 억	7582	N	N	N	N
26	20250225	161409	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	236100	111	1.21	2140	2140	2120	2755	1485	2120	2127.03	0.18	-2	2156	2137	2106	2087	2056	2147	2097	4	635	100	1480	5	1	4320000	92	-106.75	1.09	12	0.00	-20.00	1951.00	2230	20240604	-4.26	2005	20241223	6.48	2140	-0.23	20250225	2030	5.17	20250121	2230	-4.26	20240604	2005	6.48	20241223	N	464440	100	4 억	7584	N	N	N	N
27	20250225	151407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	216885	102	1.11	2140	2140	2120	2755	1485	2120	2126.32	0.18	-2	2156	2137	2106	2087	2056	2147	2097	4	635	100	1480	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2230	20240604	-4.04	2005	20241223	6.73	2140	0.00	20250225	2030	5.42	20250121	2230	-4.04	20240604	2005	6.73	20241223	N	464440	100	4 억	7584	N	N	N	N
28	20250225	141406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	165740	78	0.85	2140	2140	2120	2755	1485	2120	2124.87	0.18	1	2156	2137	2106	2087	2056	2147	2097	4	635	100	1480	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2230	20240604	-4.04	2005	20241223	6.73	2140	0.00	20250225	2030	5.42	20250121	2230	-4.04	20240604	2005	6.73	20241223	N	464440	100	4 억	7584	N	N	N	N
29	20250225	131412	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	38355	18	0.20	2140	2140	2120	2755	1485	2120	2130.83	0.18	4	2156	2137	2106	2087	2056	2147	2097	4	635	100	1480	5	1	4320000	92	-106.00	1.09	12	0.00	-20.00	1951.00	2230	20240604	-4.93	2005	20241223	5.74	2140	-0.93	20250225	2030	4.43	20250121	2230	-4.93	20240604	2005	5.74	20241223	N	464440	100	4 억	7584	N	N	N	N
30	20250225	121409	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	38355	18	0.20	2140	2140	2120	2755	1485	2120	2130.83	0.18	4	2156	2137	2106	2087	2056	2147	2097	4	635	100	1480	5	1	4320000	92	-106.00	1.09	12	0.00	-20.00	1951.00	2230	20240604	-4.93	2005	20241223	5.74	2140	-0.93	20250225	2030	4.43	20250121	2230	-4.93	20240604	2005	5.74	20241223	N	464440	100	4 억	7584	N	N	N	N
31	20250225	111407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	17110	8	0.09	2140	2140	2135	2755	1485	2120	2138.75	0.18	0	2156	2137	2106	2087	2056	2147	2097	4	635	100	1480	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2230	20240604	-4.04	2005	20241223	6.73	2140	0.00	20250225	2030	5.42	20250121	2230	-4.04	20240604	2005	6.73	20241223	N	464440	100	4 억	7584	N	N	N	N
32	20250225	101406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	17110	8	0.09	2140	2140	2135	2755	1485	2120	2138.75	0.18	0	2156	2137	2106	2087	2056	2147	2097	4	635	100	1480	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2230	20240604	-4.04	2005	20241223	6.73	2140	0.00	20250225	2030	5.42	20250121	2230	-4.04	20240604	2005	6.73	20241223	N	464440	100	4 억	7584	N	N	N	N
33	20250225	091414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	2140	1	0.01	2140	2140	2140	2755	1485	2120	2140.00	0.18	0	2156	2137	2106	2087	2056	2147	2097	4	635	100	1480	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2230	20240604	-4.04	2005	20241223	6.73	2140	0.00	20250225	2030	5.42	20250121	2230	-4.04	20240604	2005	6.73	20241223	N	464440	100	4 억	7584	N	N	N	N
34	20250224	161356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	30	2	1.44	19202560	9188	9986.96	2085	2125	2075	2715	1465	2090	2089.96	0.18	-68	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4320000	92	-106.00	1.09	12	0.21	-20.00	1951.00	2230	20240604	-4.93	2005	20241223	5.74	2125	-0.24	20250224	2030	4.43	20250121	2230	-4.93	20240604	2005	5.74	20241223	N	464440	100	4 억	7652	N	N	N	N
35	20250224	151357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	30	2	1.44	19126785	9152	9947.83	2085	2125	2075	2715	1465	2090	2089.90	0.18	-68	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4320000	92	-106.00	1.09	12	0.21	-20.00	1951.00	2230	20240604	-4.93	2005	20241223	5.74	2125	-0.24	20250224	2030	4.43	20250121	2230	-4.93	20240604	2005	5.74	20241223	N	464440	100	4 억	7652	N	N	N	N
36	20250224	141354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	30	2	1.44	19097405	9138	9932.61	2085	2125	2075	2715	1465	2090	2089.89	0.18	-68	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4320000	92	-106.00	1.09	12	0.21	-20.00	1951.00	2230	20240604	-4.93	2005	20241223	5.74	2125	-0.24	20250224	2030	4.43	20250121	2230	-4.93	20240604	2005	5.74	20241223	N	464440	100	4 억	7652	N	N	N	N
37	20250224	131356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	35	2	1.67	18731505	8963	9742.39	2085	2125	2075	2715	1465	2090	2089.87	0.18	-63	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4320000	92	-106.25	1.09	12	0.21	-20.00	1951.00	2230	20240604	-4.71	2005	20241223	5.99	2125	0.00	20250224	2030	4.68	20250121	2230	-4.71	20240604	2005	5.99	20241223	N	464440	100	4 억	7652	N	N	N	N
38	20250224	121353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	13752150	6582	7154.35	2085	2090	2075	2715	1465	2090	2089.36	0.18	-63	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4320000	90	-104.50	1.07	12	0.15	-20.00	1951.00	2230	20240604	-6.28	2005	20241223	4.24	2100	-0.48	20250106	2030	2.96	20250121	2230	-6.28	20240604	2005	4.24	20241223	N	464440	100	4 억	7652	N	N	N	N
39	20250224	111350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	5147355	2463	2677.17	2085	2090	2085	2715	1465	2090	2089.87	0.18	-63	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4320000	90	-104.50	1.07	12	0.06	-20.00	1951.00	2230	20240604	-6.28	2005	20241223	4.24	2100	-0.48	20250106	2030	2.96	20250121	2230	-6.28	20240604	2005	4.24	20241223	N	464440	100	4 억	7652	N	N	N	N
40	20250224	101349	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	0.18	0	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4320000	90	-104.50	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.28	2005	20241223	4.24	2100	-0.48	20250106	2030	2.96	20250121	2230	-6.28	20240604	2005	4.24	20241223	N	464440	100	4 억	7652	N	N	N	N
41	20250224	091357	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	0.18	0	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4320000	90	-104.50	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.28	2005	20241223	4.24	2100	-0.48	20250106	2030	2.96	20250121	2230	-6.28	20240604	2005	4.24	20241223	N	464440	100	4 억	7652	N	N	N	N
42	20250221	161344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	192765	92	4.87	2095	2100	2090	2715	1465	2090	2095.27	0.18	-3	2110	2100	2090	2080	2070	2100	2080	4	625	100	1460	5	1	4320000	90	-104.50	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.28	2005	20241223	4.24	2100	0.00	20250106	2030	2.96	20250121	2230	-6.28	20240604	2005	4.24	20241223	N	464440	100	4 억	7655	N	N	N	N
43	20250221	151349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	109160	52	2.75	2095	2100	2095	2715	1465	2090	2099.23	0.18	11	2110	2100	2090	2080	2070	2100	2080	4	625	100	1460	5	1	4320000	91	-104.75	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.05	2005	20241223	4.49	2100	0.00	20250106	2030	3.20	20250121	2230	-6.05	20240604	2005	4.49	20241223	N	464440	100	4 억	7655	N	N	N	N
44	20250221	141350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	109160	52	2.75	2095	2100	2095	2715	1465	2090	2099.23	0.18	11	2110	2100	2090	2080	2070	2100	2080	4	625	100	1460	5	1	4320000	91	-104.75	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.05	2005	20241223	4.49	2100	0.00	20250106	2030	3.20	20250121	2230	-6.05	20240604	2005	4.49	20241223	N	464440	100	4 억	7655	N	N	N	N
45	20250221	131349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	109160	52	2.75	2095	2100	2095	2715	1465	2090	2099.23	0.18	11	2110	2100	2090	2080	2070	2100	2080	4	625	100	1460	5	1	4320000	91	-104.75	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.05	2005	20241223	4.49	2100	0.00	20250106	2030	3.20	20250121	2230	-6.05	20240604	2005	4.49	20241223	N	464440	100	4 억	7655	N	N	N	N
46	20250221	121350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	109160	52	2.75	2095	2100	2095	2715	1465	2090	2099.23	0.18	11	2110	2100	2090	2080	2070	2100	2080	4	625	100	1460	5	1	4320000	91	-104.75	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.05	2005	20241223	4.49	2100	0.00	20250106	2030	3.20	20250121	2230	-6.05	20240604	2005	4.49	20241223	N	464440	100	4 억	7655	N	N	N	N
47	20250221	111345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	6285	3	0.16	2095	2095	2095	2715	1465	2090	2095.00	0.18	-3	2110	2100	2090	2080	2070	2100	2080	4	625	100	1460	5	1	4320000	91	-104.75	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.05	2005	20241223	4.49	2100	-0.24	20250106	2030	3.20	20250121	2230	-6.05	20240604	2005	4.49	20241223	N	464440	100	4 억	7655	N	N	N	N
48	20250221	101348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	6285	3	0.16	2095	2095	2095	2715	1465	2090	2095.00	0.18	-3	2110	2100	2090	2080	2070	2100	2080	4	625	100	1460	5	1	4320000	91	-104.75	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.05	2005	20241223	4.49	2100	-0.24	20250106	2030	3.20	20250121	2230	-6.05	20240604	2005	4.49	20241223	N	464440	100	4 억	7655	N	N	N	N
49	20250221	091351	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	0.18	0	2110	2100	2090	2080	2070	2100	2080	4	625	100	1460	5	1	4320000	90	-104.50	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.28	2005	20241223	4.24	2100	-0.48	20250106	2030	2.96	20250121	2230	-6.28	20240604	2005	4.24	20241223	N	464440	100	4 억	7655	N	N	N	N
50	20250220	161338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	3947060	1890	105.35	2090	2100	2080	2710	1460	2085	2088.39	0.18	563	2095	2090	2085	2080	2075	2087	2077	4	625	100	1450	5	1	4320000	90	-104.50	1.07	12	0.04	-20.00	1951.00	2230	20240604	-6.28	2005	20241223	4.24	2100	0.00	20250106	2030	2.96	20250121	2230	-6.28	20240604	2005	4.24	20241223	N	464440	100	4 억	7658	N	N	N	N
51	20250220	151344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	15	2	0.72	3898925	1867	104.07	2090	2100	2080	2710	1460	2085	2088.34	0.18	575	2095	2090	2085	2080	2075	2087	2077	4	625	100	1450	5	1	4320000	91	-105.00	1.08	12	0.04	-20.00	1951.00	2230	20240604	-5.83	2005	20241223	4.74	2100	0.00	20250106	2030	3.45	20250121	2230	-5.83	20240604	2005	4.74	20241223	N	464440	100	4 억	7658	N	N	N	N
52	20250220	141343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	3115070	1492	83.17	2090	2100	2080	2710	1460	2085	2087.85	0.18	566	2095	2090	2085	2080	2075	2087	2077	4	625	100	1450	5	1	4320000	90	-104.50	1.07	12	0.03	-20.00	1951.00	2230	20240604	-6.28	2005	20241223	4.24	2100	0.00	20250106	2030	2.96	20250121	2230	-6.28	20240604	2005	4.24	20241223	N	464440	100	4 억	7658	N	N	N	N
53	20250220	131341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	2135370	1021	56.91	2090	2100	2080	2710	1460	2085	2091.45	0.18	97	2095	2090	2085	2080	2075	2087	2077	4	625	100	1450	5	1	4320000	90	-104.00	1.07	12	0.02	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	0.00	20250106	2030	2.46	20250121	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7658	N	N	N	N
54	20250220	121342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	1846040	882	49.16	2090	2100	2090	2710	1460	2085	2093.02	0.18	0	2095	2090	2085	2080	2075	2087	2077	4	625	100	1450	5	1	4320000	90	-104.50	1.07	12	0.02	-20.00	1951.00	2230	20240604	-6.28	2005	20241223	4.24	2100	0.00	20250106	2030	2.96	20250121	2230	-6.28	20240604	2005	4.24	20241223	N	464440	100	4 억	7658	N	N	N	N
55	20250220	111341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	1846040	882	49.16	2090	2100	2090	2710	1460	2085	2093.02	0.18	0	2095	2090	2085	2080	2075	2087	2077	4	625	100	1450	5	1	4320000	90	-104.50	1.07	12	0.02	-20.00	1951.00	2230	20240604	-6.28	2005	20241223	4.24	2100	0.00	20250106	2030	2.96	20250121	2230	-6.28	20240604	2005	4.24	20241223	N	464440	100	4 억	7658	N	N	N	N
56	20250220	101342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	1637040	782	43.59	2090	2100	2090	2710	1460	2085	2093.40	0.18	0	2095	2090	2085	2080	2075	2087	2077	4	625	100	1450	5	1	4320000	90	-104.50	1.07	12	0.02	-20.00	1951.00	2230	20240604	-6.28	2005	20241223	4.24	2100	0.00	20250106	2030	2.96	20250121	2230	-6.28	20240604	2005	4.24	20241223	N	464440	100	4 억	7658	N	N	N	N
57	20250220	091345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	1529950	731	40.75	2090	2095	2090	2710	1460	2085	2092.95	0.18	0	2095	2090	2085	2080	2075	2087	2077	4	625	100	1450	5	1	4320000	91	-104.75	1.07	12	0.02	-20.00	1951.00	2230	20240604	-6.05	2005	20241223	4.49	2100	-0.24	20250106	2030	3.20	20250121	2230	-6.05	20240604	2005	4.49	20241223	N	464440	100	4 억	7658	N	N	N	N
58	20250219	161335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	3731565	1794	109.52	2090	2090	2080	2695	1455	2075	2080.03	0.18	-5	2101	2087	2076	2062	2051	2082	2057	4	620	100	1450	5	1	4320000	90	-104.25	1.07	12	0.04	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2030	2.71	20250121	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7663	N	N	N	N
59	20250219	151340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	3721140	1789	109.22	2090	2090	2080	2695	1455	2075	2080.01	0.18	-1	2101	2087	2076	2062	2051	2082	2057	4	620	100	1450	5	1	4320000	90	-104.25	1.07	12	0.04	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2030	2.71	20250121	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7663	N	N	N	N
60	20250219	141336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	139375	67	4.09	2090	2090	2080	2695	1455	2075	2080.22	0.18	-1	2101	2087	2076	2062	2051	2082	2057	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2030	2.46	20250121	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7663	N	N	N	N
61	20250219	131336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	128975	62	3.79	2090	2090	2080	2695	1455	2075	2080.24	0.18	-1	2101	2087	2076	2062	2051	2082	2057	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2030	2.46	20250121	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7663	N	N	N	N
62	20250219	121336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	24975	12	0.73	2090	2090	2080	2695	1455	2075	2081.25	0.18	-1	2101	2087	2076	2062	2051	2082	2057	4	620	100	1450	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2030	2.71	20250121	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7663	N	N	N	N
63	20250219	111337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	24975	12	0.73	2090	2090	2080	2695	1455	2075	2081.25	0.18	-1	2101	2087	2076	2062	2051	2082	2057	4	620	100	1450	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2030	2.71	20250121	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7663	N	N	N	N
64	20250219	101337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	24975	12	0.73	2090	2090	2080	2695	1455	2075	2081.25	0.18	-1	2101	2087	2076	2062	2051	2082	2057	4	620	100	1450	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2030	2.71	20250121	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7663	N	N	N	N
65	20250219	091339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	15	2	0.72	2090	1	0.06	2090	2090	2090	2695	1455	2075	2090.00	0.18	0	2101	2087	2076	2062	2051	2082	2057	4	620	100	1450	5	1	4320000	90	-104.50	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.28	2005	20241223	4.24	2100	-0.48	20250106	2030	2.96	20250121	2230	-6.28	20240604	2005	4.24	20241223	N	464440	100	4 억	7663	N	N	N	N
66	20250218	161331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	3391480	1638	23.47	2090	2090	2065	2695	1455	2075	2070.50	0.18	-3	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.04	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7666	N	N	N	N
67	20250218	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	3379030	1632	23.38	2090	2090	2065	2695	1455	2075	2070.48	0.18	-3	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4320000	89	-103.50	1.06	12	0.04	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7666	N	N	N	N
68	20250218	141335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	2888485	1395	19.99	2090	2090	2070	2695	1455	2075	2070.60	0.18	-1	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4320000	89	-103.50	1.06	12	0.03	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7666	N	N	N	N
69	20250218	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	2857435	1380	19.77	2090	2090	2070	2695	1455	2075	2070.61	0.18	-1	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4320000	89	-103.50	1.06	12	0.03	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7666	N	N	N	N
70	20250218	121333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	336175	162	2.32	2090	2090	2070	2695	1455	2075	2075.15	0.18	-1	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7666	N	N	N	N
71	20250218	111330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	325825	157	2.25	2090	2090	2075	2695	1455	2075	2075.32	0.18	-1	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7666	N	N	N	N
72	20250218	101330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	4175	2	0.03	2090	2090	2085	2695	1455	2075	2087.50	0.18	-1	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2030	2.71	20250121	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7666	N	N	N	N
73	20250218	091336	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	0.18	0	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7666	N	N	N	N
74	20250217	161331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	14349930	6979	31.14	2075	2075	2050	2695	1455	2075	2056.16	0.18	-249	2098	2086	2063	2051	2028	2092	2057	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.16	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7915	N	N	N	N
75	20250217	151328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	14339555	6974	31.12	2075	2075	2050	2695	1455	2075	2056.14	0.18	-244	2098	2086	2063	2051	2028	2092	2057	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.16	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7915	N	N	N	N
76	20250217	141327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	13829105	6728	30.02	2075	2075	2050	2695	1455	2075	2055.46	0.18	2	2098	2086	2063	2051	2028	2092	2057	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.16	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7915	N	N	N	N
77	20250217	131333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	13829105	6728	30.02	2075	2075	2050	2695	1455	2075	2055.46	0.18	2	2098	2086	2063	2051	2028	2092	2057	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.16	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7915	N	N	N	N
78	20250217	121332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	41310	20	0.09	2075	2075	2065	2695	1455	2075	2065.50	0.18	-1	2098	2086	2063	2051	2028	2092	2057	4	620	100	1450	5	1	4320000	89	-103.25	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.40	2005	20241223	2.99	2100	-1.67	20250106	2030	1.72	20250121	2230	-7.40	20240604	2005	2.99	20241223	N	464440	100	4 억	7915	N	N	N	N
79	20250217	111330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	2075	1	0.00	2075	2075	2075	2695	1455	2075	2075.00	0.18	-1	2098	2086	2063	2051	2028	2092	2057	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7915	N	N	N	N
80	20250217	101326	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	0.18	0	2098	2086	2063	2051	2028	2092	2057	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7915	N	N	N	N
81	20250217	091329	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	0.18	0	2098	2086	2063	2051	2028	2092	2057	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7915	N	N	N	N
82	20250214	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	45932025	22409	2498.22	2065	2075	2040	2695	1455	2075	2049.71	0.18	0	2088	2081	2073	2066	2058	2077	2062	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.52	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7915	N	N	N	N
83	20250214	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	45921650	22404	2497.66	2065	2075	2040	2695	1455	2075	2049.71	0.18	0	2088	2081	2073	2066	2058	2077	2062	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.52	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7915	N	N	N	N
84	20250214	141321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	45921650	22404	2497.66	2065	2075	2040	2695	1455	2075	2049.71	0.18	0	2088	2081	2073	2066	2058	2077	2062	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.52	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7915	N	N	N	N
85	20250214	131324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	45921650	22404	2497.66	2065	2075	2040	2695	1455	2075	2049.71	0.18	0	2088	2081	2073	2066	2058	2077	2062	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.52	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7915	N	N	N	N
86	20250214	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	45921650	22404	2497.66	2065	2075	2040	2695	1455	2075	2049.71	0.18	0	2088	2081	2073	2066	2058	2077	2062	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.52	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7915	N	N	N	N
87	20250214	111315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	45921650	22404	2497.66	2065	2075	2040	2695	1455	2075	2049.71	0.18	0	2088	2081	2073	2066	2058	2077	2062	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.52	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7915	N	N	N	N
88	20250214	101316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	45919575	22403	2497.55	2065	2075	2040	2695	1455	2075	2049.71	0.18	0	2088	2081	2073	2066	2058	2077	2062	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.52	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7915	N	N	N	N
89	20250214	091322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-35	5	-1.69	45913350	22400	2497.21	2065	2065	2040	2695	1455	2075	2049.70	0.18	0	2088	2081	2073	2066	2058	2077	2062	4	620	100	1450	5	1	4320000	88	-102.00	1.05	12	0.52	-20.00	1951.00	2230	20240604	-8.52	2005	20241223	1.75	2100	-2.86	20250106	2030	0.49	20250121	2230	-8.52	20240604	2005	1.75	20241223	N	464440	100	4 억	7915	N	N	N	N
90	20250213	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	1854435	897	6.08	2080	2080	2065	2695	1455	2075	2067.37	0.19	-366	2115	2095	2080	2060	2045	2087	2052	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.02	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	8281	N	N	N	N
91	20250213	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	1844060	892	6.05	2080	2080	2065	2695	1455	2075	2067.33	0.19	-366	2115	2095	2080	2060	2045	2087	2052	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.02	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	8281	N	N	N	N
92	20250213	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	1821285	881	5.97	2080	2080	2065	2695	1455	2075	2067.29	0.19	-366	2115	2095	2080	2060	2045	2087	2052	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.02	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	8281	N	N	N	N
93	20250213	131308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	1810910	876	5.94	2080	2080	2065	2695	1455	2075	2067.25	0.19	-366	2115	2095	2080	2060	2045	2087	2052	4	620	100	1450	5	1	4320000	89	-103.50	1.06	12	0.02	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	8281	N	N	N	N
94	20250213	121307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	1040920	504	3.42	2080	2080	2065	2695	1455	2075	2065.32	0.19	-4	2115	2095	2080	2060	2045	2087	2052	4	620	100	1450	5	1	4320000	89	-103.25	1.06	12	0.01	-20.00	1951.00	2230	20240604	-7.40	2005	20241223	2.99	2100	-1.67	20250106	2030	1.72	20250121	2230	-7.40	20240604	2005	2.99	20241223	N	464440	100	4 억	8281	N	N	N	N
95	20250213	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	1040920	504	3.42	2080	2080	2065	2695	1455	2075	2065.32	0.19	-4	2115	2095	2080	2060	2045	2087	2052	4	620	100	1450	5	1	4320000	89	-103.25	1.06	12	0.01	-20.00	1951.00	2230	20240604	-7.40	2005	20241223	2.99	2100	-1.67	20250106	2030	1.72	20250121	2230	-7.40	20240604	2005	2.99	20241223	N	464440	100	4 억	8281	N	N	N	N
96	20250213	101306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	8320	4	0.03	2080	2080	2080	2695	1455	2075	2080.00	0.19	-4	2115	2095	2080	2060	2045	2087	2052	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2030	2.46	20250121	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	8281	N	N	N	N
97	20250213	091300	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	0.19	0	2115	2095	2080	2060	2045	2087	2052	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	8281	N	N	N	N
98	20250212	161257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	30603195	14746	928.59	2100	2100	2065	2695	1455	2075	2075.36	0.18	360	2085	2080	2075	2070	2065	2082	2072	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.34	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	0.00	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7921	N	N	N	N
99	20250212	151256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	30486995	14690	925.06	2100	2100	2065	2695	1455	2075	2075.36	0.18	360	2085	2080	2075	2070	2065	2082	2072	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.34	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	0.00	20250106	2030	2.46	20250121	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7921	N	N	N	N
100	20250212	141258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	28956075	13954	878.72	2100	2100	2065	2695	1455	2075	2075.11	0.18	0	2085	2080	2075	2070	2065	2082	2072	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.32	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	0.00	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7921	N	N	N	N
101	20250212	131301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	3037250	1463	92.13	2100	2100	2065	2695	1455	2075	2076.04	0.18	0	2085	2080	2075	2070	2065	2082	2072	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.03	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	0.00	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7921	N	N	N	N
102	20250212	121257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	962250	463	29.16	2100	2100	2065	2695	1455	2075	2078.29	0.18	0	2085	2080	2075	2070	2065	2082	2072	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.01	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	0.00	20250106	2030	2.46	20250121	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7921	N	N	N	N
103	20250212	111255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	920650	443	27.90	2100	2100	2065	2695	1455	2075	2078.22	0.18	0	2085	2080	2075	2070	2065	2082	2072	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.01	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	0.00	20250106	2030	2.46	20250121	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7921	N	N	N	N
104	20250212	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	24825	12	0.76	2100	2100	2065	2695	1455	2075	2068.75	0.18	0	2085	2080	2075	2070	2065	2082	2072	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	0.00	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7921	N	N	N	N
105	20250212	091158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	25	2	1.20	2100	1	0.06	2100	2100	2100	2695	1455	2075	2100.00	0.18	0	2085	2080	2075	2070	2065	2082	2072	4	620	100	1450	5	1	4320000	91	-105.00	1.08	12	0.00	-20.00	1951.00	2230	20240604	-5.83	2005	20241223	4.74	2100	0.00	20250106	2030	3.45	20250121	2230	-5.83	20240604	2005	4.74	20241223	N	464440	100	4 억	7921	N	N	N	N
106	20250211	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	3294365	1588	40.70	2070	2080	2070	2690	1450	2070	2074.54	0.18	0	2083	2076	2068	2061	2053	2077	2062	4	620	100	1440	5	1	4320000	90	-103.75	1.06	12	0.04	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7921	N	N	N	N
107	20250211	151302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	2553590	1231	31.55	2070	2080	2070	2690	1450	2070	2074.40	0.18	0	2083	2076	2068	2061	2053	2077	2062	4	620	100	1440	5	1	4320000	90	-103.75	1.06	12	0.03	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7921	N	N	N	N
108	20250211	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	2209130	1065	27.29	2070	2080	2070	2690	1450	2070	2074.30	0.18	0	2083	2076	2068	2061	2053	2077	2062	4	620	100	1440	5	1	4320000	90	-103.75	1.06	12	0.02	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7921	N	N	N	N
109	20250211	131301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	1329325	641	16.43	2070	2080	2070	2690	1450	2070	2073.83	0.18	0	2083	2076	2068	2061	2053	2077	2062	4	620	100	1440	5	1	4320000	90	-103.75	1.06	12	0.01	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7921	N	N	N	N
110	20250211	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	584200	282	7.23	2070	2080	2070	2690	1450	2070	2071.63	0.18	0	2083	2076	2068	2061	2053	2077	2062	4	620	100	1440	5	1	4320000	90	-103.75	1.06	12	0.01	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7921	N	N	N	N
111	20250211	111300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	430650	208	5.33	2070	2080	2070	2690	1450	2070	2070.43	0.18	0	2083	2076	2068	2061	2053	2077	2062	4	620	100	1440	5	1	4320000	90	-104.00	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2030	2.46	20250121	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7921	N	N	N	N
112	20250211	101258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	422345	204	5.23	2070	2080	2070	2690	1450	2070	2070.32	0.18	0	2083	2076	2068	2061	2053	2077	2062	4	620	100	1440	5	1	4320000	90	-104.00	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2030	2.46	20250121	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7921	N	N	N	N
113	20250211	091306	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	0.18	0	2083	2076	2068	2061	2053	2077	2062	4	620	100	1440	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7921	N	N	N	N
114	20250210	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	8062995	3902	171.74	2070	2075	2060	2695	1455	2075	2066.37	0.18	-34	2105	2090	2075	2060	2045	2097	2067	4	620	100	1450	5	1	4320000	89	-103.50	1.06	12	0.09	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7955	N	N	N	N
115	20250210	151252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	7489605	3625	159.55	2070	2075	2060	2695	1455	2075	2066.10	0.18	-34	2105	2090	2075	2060	2045	2097	2067	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.08	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7955	N	N	N	N
116	20250210	141250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	3233670	1569	69.06	2070	2070	2060	2695	1455	2075	2060.98	0.18	0	2105	2090	2075	2060	2045	2097	2067	4	620	100	1450	5	1	4320000	89	-103.50	1.06	12	0.04	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7955	N	N	N	N
117	20250210	131254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	3233670	1569	69.06	2070	2070	2060	2695	1455	2075	2060.98	0.18	0	2105	2090	2075	2060	2045	2097	2067	4	620	100	1450	5	1	4320000	89	-103.50	1.06	12	0.04	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7955	N	N	N	N
118	20250210	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	3128100	1518	66.81	2070	2070	2060	2695	1455	2075	2060.67	0.18	0	2105	2090	2075	2060	2045	2097	2067	4	620	100	1450	5	1	4320000	89	-103.50	1.06	12	0.04	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7955	N	N	N	N
119	20250210	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-15	5	-0.72	3126030	1517	66.77	2070	2070	2060	2695	1455	2075	2060.67	0.18	0	2105	2090	2075	2060	2045	2097	2067	4	620	100	1450	5	1	4320000	89	-103.00	1.06	12	0.04	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2030	1.48	20250121	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7955	N	N	N	N
120	20250210	101242	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	0.18	0	2105	2090	2075	2060	2045	2097	2067	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7955	N	N	N	N
121	20250210	091241	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	0.18	0	2105	2090	2075	2060	2045	2097	2067	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7955	N	N	N	N
122	20250207	161228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	4686450	2272	293.54	2060	2090	2060	2680	1450	2065	2062.70	0.18	10	2081	2072	2061	2052	2041	2067	2047	4	615	100	1440	5	1	4320000	90	-103.75	1.06	12	0.05	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7945	N	N	N	N
123	20250207	151230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	15	2	0.73	4649050	2254	291.21	2060	2090	2060	2680	1450	2065	2062.58	0.18	10	2081	2072	2061	2052	2041	2067	2047	4	615	100	1440	5	1	4320000	90	-104.00	1.07	12	0.05	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2030	2.46	20250121	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7945	N	N	N	N
124	20250207	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	4399605	2134	275.71	2060	2090	2060	2680	1450	2065	2061.67	0.18	10	2081	2072	2061	2052	2041	2067	2047	4	615	100	1440	5	1	4320000	89	-103.25	1.06	12	0.05	-20.00	1951.00	2230	20240604	-7.40	2005	20241223	2.99	2100	-1.67	20250106	2030	1.72	20250121	2230	-7.40	20240604	2005	2.99	20241223	N	464440	100	4 억	7945	N	N	N	N
125	20250207	131227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	4399605	2134	275.71	2060	2090	2060	2680	1450	2065	2061.67	0.18	10	2081	2072	2061	2052	2041	2067	2047	4	615	100	1440	5	1	4320000	89	-103.25	1.06	12	0.05	-20.00	1951.00	2230	20240604	-7.40	2005	20241223	2.99	2100	-1.67	20250106	2030	1.72	20250121	2230	-7.40	20240604	2005	2.99	20241223	N	464440	100	4 억	7945	N	N	N	N
126	20250207	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	4378955	2124	274.42	2060	2090	2060	2680	1450	2065	2061.65	0.18	10	2081	2072	2061	2052	2041	2067	2047	4	615	100	1440	5	1	4320000	89	-103.00	1.06	12	0.05	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2030	1.48	20250121	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7945	N	N	N	N
127	20250207	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	3971075	1926	248.84	2060	2090	2060	2680	1450	2065	2061.83	0.18	10	2081	2072	2061	2052	2041	2067	2047	4	615	100	1440	5	1	4320000	89	-103.00	1.06	12	0.04	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2030	1.48	20250121	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7945	N	N	N	N
128	20250207	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	15	2	0.73	635485	308	39.79	2060	2090	2060	2680	1450	2065	2063.26	0.18	27	2081	2072	2061	2052	2041	2067	2047	4	615	100	1440	5	1	4320000	90	-104.00	1.07	12	0.01	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2030	2.46	20250121	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7945	N	N	N	N
129	20250207	091236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.18	0	2081	2072	2061	2052	2041	2067	2047	4	615	100	1440	5	1	4320000	89	-103.25	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.40	2005	20241223	2.99	2100	-1.67	20250106	2030	1.72	20250121	2230	-7.40	20240604	2005	2.99	20241223	N	464440	100	4 억	7945	N	N	N	N
130	20250206	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	1596770	774	12.26	2070	2070	2050	2680	1450	2065	2063.01	0.18	-17	2081	2072	2061	2052	2041	2077	2057	4	615	100	1440	5	1	4320000	89	-103.25	1.06	12	0.02	-20.00	1951.00	2230	20240604	-7.40	2005	20241223	2.99	2100	-1.67	20250106	2030	1.72	20250121	2230	-7.40	20240604	2005	2.99	20241223	N	464440	100	4 억	7962	N	N	N	N
131	20250206	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	1280825	621	9.84	2070	2070	2050	2680	1450	2065	2062.52	0.18	-17	2081	2072	2061	2052	2041	2077	2057	4	615	100	1440	5	1	4320000	89	-103.50	1.06	12	0.01	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7962	N	N	N	N
132	20250206	141201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	205495	100	1.58	2070	2070	2050	2680	1450	2065	2054.95	0.18	-7	2081	2072	2061	2052	2041	2077	2057	4	615	100	1440	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7962	N	N	N	N
133	20250206	131158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	205495	100	1.58	2070	2070	2050	2680	1450	2065	2054.95	0.18	-7	2081	2072	2061	2052	2041	2077	2057	4	615	100	1440	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7962	N	N	N	N
134	20250206	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	205495	100	1.58	2070	2070	2050	2680	1450	2065	2054.95	0.18	-7	2081	2072	2061	2052	2041	2077	2057	4	615	100	1440	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7962	N	N	N	N
135	20250206	111151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	139480	68	1.08	2070	2070	2050	2680	1450	2065	2051.18	0.18	-2	2081	2072	2061	2052	2041	2077	2057	4	615	100	1440	5	1	4320000	89	-103.25	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.40	2005	20241223	2.99	2100	-1.67	20250106	2030	1.72	20250121	2230	-7.40	20240604	2005	2.99	20241223	N	464440	100	4 억	7962	N	N	N	N
136	20250206	101150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	2070	1	0.02	2070	2070	2070	2680	1450	2065	2070.00	0.18	-1	2081	2072	2061	2052	2041	2077	2057	4	615	100	1440	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7962	N	N	N	N
137	20250206	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.18	0	2081	2072	2061	2052	2041	2077	2057	4	615	100	1440	5	1	4320000	89	-103.25	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.40	2005	20241223	2.99	2100	-1.67	20250106	2030	1.72	20250121	2230	-7.40	20240604	2005	2.99	20241223	N	464440	100	4 억	7962	N	N	N	N
138	20250205	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	10	2	0.49	12948425	6313	296.80	2055	2070	2050	2670	1440	2055	2051.07	0.18	27	2095	2075	2060	2040	2025	2067	2032	4	615	100	1430	5	1	4320000	89	-103.25	1.06	12	0.15	-20.00	1951.00	2230	20240604	-7.40	2005	20241223	2.99	2100	-1.67	20250106	2030	1.72	20250121	2230	-7.40	20240604	2005	2.99	20241223	N	464440	100	4 억	7935	N	N	N	N
139	20250205	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	12923645	6301	296.24	2055	2070	2050	2670	1440	2055	2051.05	0.18	33	2095	2075	2060	2040	2025	2067	2032	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.15	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7935	N	N	N	N
140	20250205	141147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-5	5	-0.24	12921575	6300	296.19	2055	2070	2050	2670	1440	2055	2051.04	0.18	33	2095	2075	2060	2040	2025	2067	2032	4	615	100	1430	5	1	4320000	89	-102.50	1.05	12	0.15	-20.00	1951.00	2230	20240604	-8.07	2005	20241223	2.24	2100	-2.38	20250106	2030	0.99	20250121	2230	-8.07	20240604	2005	2.24	20241223	N	464440	100	4 억	7935	N	N	N	N
141	20250205	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	548425	266	12.51	2055	2070	2055	2670	1440	2055	2061.75	0.18	10	2095	2075	2060	2040	2025	2067	2032	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.01	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7935	N	N	N	N
142	20250205	121148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	341425	166	7.80	2055	2070	2055	2670	1440	2055	2056.78	0.18	10	2095	2075	2060	2040	2025	2067	2032	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7935	N	N	N	N
143	20250205	111143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	104835	51	2.40	2055	2070	2055	2670	1440	2055	2055.59	0.18	0	2095	2075	2060	2040	2025	2067	2032	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7935	N	N	N	N
144	20250205	101153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	104835	51	2.40	2055	2070	2055	2670	1440	2055	2055.59	0.18	0	2095	2075	2060	2040	2025	2067	2032	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7935	N	N	N	N
145	20250205	091205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.18	0	2095	2075	2060	2040	2025	2067	2032	4	615	100	1430	5	1	4320000	89	-102.75	1.05	12	0.00	-20.00	1951.00	2230	20240604	-7.85	2005	20241223	2.49	2100	-2.14	20250106	2030	1.23	20250121	2230	-7.85	20240604	2005	2.49	20241223	N	464440	100	4 억	7935	N	N	N	N
146	20250204	161121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	4365285	2127	141.52	2080	2080	2045	2665	1435	2050	2052.32	0.18	-39	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	4320000	89	-102.75	1.05	12	0.05	-20.00	1951.00	2230	20240604	-7.85	2005	20241223	2.49	2100	-2.14	20250106	2030	1.23	20250121	2230	-7.85	20240604	2005	2.49	20241223	N	464440	100	4 억	7964	N	N	N	N
147	20250204	151134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	15	2	0.73	2293720	1119	74.45	2080	2080	2045	2665	1435	2050	2049.79	0.18	-7	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	4320000	89	-103.25	1.06	12	0.03	-20.00	1951.00	2230	20240604	-7.40	2005	20241223	2.99	2100	-1.67	20250106	2030	1.72	20250121	2230	-7.40	20240604	2005	2.99	20241223	N	464440	100	4 억	7964	N	N	N	N
148	20250204	141133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	20	2	0.98	2236195	1091	72.59	2080	2080	2045	2665	1435	2050	2049.67	0.18	-6	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.03	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7964	N	N	N	N
149	20250204	131136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	20	2	0.98	2104935	1027	68.33	2080	2080	2045	2665	1435	2050	2049.60	0.18	1	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.02	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7964	N	N	N	N
150	20250204	121149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	20	2	0.98	2104935	1027	68.33	2080	2080	2045	2665	1435	2050	2049.60	0.18	1	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.02	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7964	N	N	N	N
151	20250204	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	20	2	0.98	2073885	1012	67.33	2080	2080	2045	2665	1435	2050	2049.29	0.18	0	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.02	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7964	N	N	N	N
152	20250204	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	20	2	0.98	2073885	1012	67.33	2080	2080	2045	2665	1435	2050	2049.29	0.18	0	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.02	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7964	N	N	N	N
153	20250204	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.18	0	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	4320000	89	-102.50	1.05	12	0.00	-20.00	1951.00	2230	20240604	-8.07	2005	20241223	2.24	2100	-2.38	20250106	2030	0.99	20250121	2230	-8.07	20240604	2005	2.24	20241223	N	464440	100	4 억	7964	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History