KissMeData/439410/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	161401	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	-5	5	-0.24	29042100	13705	398.63	2120	2125	2115	2760	1490	2125	2119.09	0.12	-1	2128	2126	2123	2121	2118	2127	2122	9	635	100	1480	5	1	8800000	187	35.93	1.10	12	0.16	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	0.00	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	10762	N	N	N	N
3	20250228	151407	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	0	3	0.00	28910660	13643	396.83	2120	2125	2115	2760	1490	2125	2119.08	0.12	-1	2128	2126	2123	2121	2118	2127	2122	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.16	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	10762	N	N	N	N
4	20250228	141408	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	0	3	0.00	28910660	13643	396.83	2120	2125	2115	2760	1490	2125	2119.08	0.12	-1	2128	2126	2123	2121	2118	2127	2122	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.16	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	10762	N	N	N	N
5	20250228	131400	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	-5	5	-0.24	28900035	13638	396.68	2120	2125	2115	2760	1490	2125	2119.08	0.12	-1	2128	2126	2123	2121	2118	2127	2122	9	635	100	1480	5	1	8800000	187	35.93	1.10	12	0.15	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	0.00	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	10762	N	N	N	N
6	20250228	121353	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	-10	5	-0.47	26777910	12637	367.57	2120	2125	2115	2760	1490	2125	2119.01	0.12	-1	2128	2126	2123	2121	2118	2127	2122	9	635	100	1480	5	1	8800000	186	35.85	1.10	12	0.14	59.00	1925.00	2125	20250220	-0.47	2030	20241224	4.19	2125	0.00	20250220	2070	2.17	20250102	2125	-0.47	20250220	2030	4.19	20241224	N	439410	100	8 억	10762	N	N	N	N
7	20250228	111357	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	-10	5	-0.47	24140510	11392	331.36	2120	2125	2115	2760	1490	2125	2119.08	0.12	-1	2128	2126	2123	2121	2118	2127	2122	9	635	100	1480	5	1	8800000	186	35.85	1.10	12	0.13	59.00	1925.00	2125	20250220	-0.47	2030	20241224	4.19	2125	0.00	20250220	2070	2.17	20250102	2125	-0.47	20250220	2030	4.19	20241224	N	439410	100	8 억	10762	N	N	N	N
8	20250228	101356	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	-10	5	-0.47	12806815	6041	175.71	2120	2125	2115	2760	1490	2125	2119.98	0.12	-1	2128	2126	2123	2121	2118	2127	2122	9	635	100	1480	5	1	8800000	186	35.85	1.10	12	0.07	59.00	1925.00	2125	20250220	-0.47	2030	20241224	4.19	2125	0.00	20250220	2070	2.17	20250102	2125	-0.47	20250220	2030	4.19	20241224	N	439410	100	8 억	10762	N	N	N	N
9	20250228	091402	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	0	3	0.00	10748410	5070	147.47	2120	2125	2120	2760	1490	2125	2120.00	0.12	0	2128	2126	2123	2121	2118	2127	2122	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.06	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	10762	N	N	N	N
10	20250227	161344	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	0	3	0.00	7288600	3438	118.10	2120	2125	2120	2760	1490	2125	2120.01	0.12	0	2128	2126	2123	2121	2118	2127	2122	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.04	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	10762	N	N	N	N
11	20250227	151346	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	0	3	0.00	7288600	3438	118.10	2120	2125	2120	2760	1490	2125	2120.01	0.12	0	2128	2126	2123	2121	2118	2127	2122	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.04	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	10762	N	N	N	N
12	20250227	141348	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	-5	5	-0.24	5562895	2624	90.14	2120	2125	2120	2760	1490	2125	2120.01	0.12	0	2128	2126	2123	2121	2118	2127	2122	9	635	100	1480	5	1	8800000	187	35.93	1.10	12	0.03	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	0.00	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	10762	N	N	N	N
13	20250227	131347	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	0	3	0.00	1066375	503	17.28	2120	2125	2120	2760	1490	2125	2120.03	0.12	0	2128	2126	2123	2121	2118	2127	2122	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.01	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	10762	N	N	N	N
14	20250227	121343	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	0	3	0.00	1066375	503	17.28	2120	2125	2120	2760	1490	2125	2120.03	0.12	0	2128	2126	2123	2121	2118	2127	2122	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.01	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	10762	N	N	N	N
15	20250227	111355	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	0	3	0.00	1066375	503	17.28	2120	2125	2120	2760	1490	2125	2120.03	0.12	0	2128	2126	2123	2121	2118	2127	2122	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.01	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	10762	N	N	N	N
16	20250227	101430	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	0	3	0.00	1066375	503	17.28	2120	2125	2120	2760	1490	2125	2120.03	0.12	0	2128	2126	2123	2121	2118	2127	2122	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.01	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	10762	N	N	N	N
17	20250227	091453	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.12	0	2128	2126	2123	2121	2118	2127	2122	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.00	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	10762	N	N	N	N
18	20250226	161345	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	5	2	0.24	6171375	2911	7.76	2125	2125	2120	2755	1485	2120	2120.02	0.12	-11	2130	2125	2120	2115	2110	2125	2115	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.03	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	10762	N	N	N	N
19	20250226	151352	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	0	3	0.00	6160750	2906	7.74	2125	2125	2120	2755	1485	2120	2120.01	0.12	-6	2130	2125	2120	2115	2110	2125	2115	9	635	100	1480	5	1	8800000	187	35.93	1.10	12	0.03	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	0.00	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	10762	N	N	N	N
20	20250226	141351	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	0	3	0.00	6160750	2906	7.74	2125	2125	2120	2755	1485	2120	2120.01	0.12	-6	2130	2125	2120	2115	2110	2125	2115	9	635	100	1480	5	1	8800000	187	35.93	1.10	12	0.03	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	0.00	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	10762	N	N	N	N
21	20250226	131348	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	0	3	0.00	6160750	2906	7.74	2125	2125	2120	2755	1485	2120	2120.01	0.12	-6	2130	2125	2120	2115	2110	2125	2115	9	635	100	1480	5	1	8800000	187	35.93	1.10	12	0.03	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	0.00	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	10762	N	N	N	N
22	20250226	121347	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	0	3	0.00	3981390	1878	5.00	2125	2125	2120	2755	1485	2120	2120.02	0.12	-6	2130	2125	2120	2115	2110	2125	2115	9	635	100	1480	5	1	8800000	187	35.93	1.10	12	0.02	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	0.00	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	10762	N	N	N	N
23	20250226	111345	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	0	3	0.00	1437390	678	1.81	2125	2125	2120	2755	1485	2120	2120.04	0.12	-6	2130	2125	2120	2115	2110	2125	2115	9	635	100	1480	5	1	8800000	187	35.93	1.10	12	0.01	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	0.00	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	10762	N	N	N	N
24	20250226	101343	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	5	2	0.24	12750	6	0.02	2125	2125	2125	2755	1485	2120	2125.00	0.12	-6	2130	2125	2120	2115	2110	2125	2115	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.00	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	10762	N	N	N	N
25	20250226	091355	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	5	2	0.24	10625	5	0.01	2125	2125	2125	2755	1485	2120	2125.00	0.12	-5	2130	2125	2120	2115	2110	2125	2115	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.00	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	10762	N	N	N	N
26	20250225	161335	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	0	3	0.00	79553980	37532	548.07	2120	2125	2115	2755	1485	2120	2119.63	0.11	1222	2126	2122	2121	2117	2116	2122	2117	9	635	100	1480	5	1	8800000	187	35.93	1.10	12	0.43	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	0.00	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	9440	N	N	N	N
27	20250225	151335	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	5	2	0.24	71629420	33794	493.49	2120	2125	2115	2755	1485	2120	2119.59	0.11	1712	2126	2122	2121	2117	2116	2122	2117	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.38	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	9440	N	N	N	N
28	20250225	141333	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	5	2	0.24	71629420	33794	493.49	2120	2125	2115	2755	1485	2120	2119.59	0.11	1712	2126	2122	2121	2117	2116	2122	2117	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.38	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	9440	N	N	N	N
29	20250225	131340	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	0	3	0.00	69504420	32794	478.88	2120	2125	2115	2755	1485	2120	2119.42	0.11	1712	2126	2122	2121	2117	2116	2122	2117	9	635	100	1480	5	1	8800000	187	35.93	1.10	12	0.37	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	0.00	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	9440	N	N	N	N
30	20250225	121336	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	0	3	0.00	69504420	32794	478.88	2120	2125	2115	2755	1485	2120	2119.42	0.11	1712	2126	2122	2121	2117	2116	2122	2117	9	635	100	1480	5	1	8800000	187	35.93	1.10	12	0.37	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	0.00	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	9440	N	N	N	N
31	20250225	111334	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	0	3	0.00	67261460	31736	463.43	2120	2125	2115	2755	1485	2120	2119.41	0.11	1712	2126	2122	2121	2117	2116	2122	2117	9	635	100	1480	5	1	8800000	187	35.93	1.10	12	0.36	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	0.00	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	9440	N	N	N	N
32	20250225	101333	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	5	2	0.24	61538440	29040	424.07	2120	2125	2115	2755	1485	2120	2119.09	0.11	1712	2126	2122	2121	2117	2116	2122	2117	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.33	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	9440	N	N	N	N
33	20250225	091341	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	5	2	0.24	40797665	19277	281.50	2120	2125	2115	2755	1485	2120	2116.39	0.11	-1	2126	2122	2121	2117	2116	2122	2117	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.22	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	9440	N	N	N	N
34	20250224	161324	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	-5	5	-0.24	14527945	6848	52.11	2120	2125	2120	2760	1490	2125	2121.49	0.10	716	2131	2127	2121	2117	2111	2130	2120	9	635	100	1480	5	1	8800000	187	35.93	1.10	12	0.08	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	0.00	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	8724	N	N	N	N
35	20250224	151325	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	-5	5	-0.24	14527945	6848	52.11	2120	2125	2120	2760	1490	2125	2121.49	0.10	716	2131	2127	2121	2117	2111	2130	2120	9	635	100	1480	5	1	8800000	187	35.93	1.10	12	0.08	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	0.00	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	8724	N	N	N	N
36	20250224	141322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	0	3	0.00	14411345	6793	51.69	2120	2125	2120	2760	1490	2125	2121.50	0.10	716	2131	2127	2121	2117	2111	2130	2120	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.08	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	8724	N	N	N	N
37	20250224	131324	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	0	3	0.00	14290310	6736	51.26	2120	2125	2120	2760	1490	2125	2121.48	0.10	716	2131	2127	2121	2117	2111	2130	2120	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.08	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	8724	N	N	N	N
38	20250224	121321	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	0	3	0.00	11600060	5470	41.63	2120	2125	2120	2760	1490	2125	2120.67	0.10	716	2131	2127	2121	2117	2111	2130	2120	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.06	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	8724	N	N	N	N
39	20250224	111319	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	0	3	0.00	11600060	5470	41.63	2120	2125	2120	2760	1490	2125	2120.67	0.10	716	2131	2127	2121	2117	2111	2130	2120	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.06	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	8724	N	N	N	N
40	20250224	101317	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	-5	5	-0.24	8894910	4194	31.92	2120	2125	2120	2760	1490	2125	2120.87	0.10	716	2131	2127	2121	2117	2111	2130	2120	9	635	100	1480	5	1	8800000	187	35.93	1.10	12	0.05	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	0.00	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	8724	N	N	N	N
41	20250224	091326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.10	0	2131	2127	2121	2117	2111	2130	2120	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.00	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	8724	N	N	N	N
42	20250221	161313	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	5	2	0.24	27892215	13141	644.80	2115	2125	2115	2755	1485	2120	2122.53	0.10	47	2130	2125	2120	2115	2110	2127	2117	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.15	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	8724	N	N	N	N
43	20250221	151318	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	5	2	0.24	25329465	11935	585.62	2115	2125	2115	2755	1485	2120	2122.28	0.10	47	2130	2125	2120	2115	2110	2127	2117	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.14	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	8724	N	N	N	N
44	20250221	141318	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	5	2	0.24	25329465	11935	585.62	2115	2125	2115	2755	1485	2120	2122.28	0.10	47	2130	2125	2120	2115	2110	2127	2117	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.14	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	8724	N	N	N	N
45	20250221	131318	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	5	2	0.24	24266965	11435	561.09	2115	2125	2115	2755	1485	2120	2122.17	0.10	47	2130	2125	2120	2115	2110	2127	2117	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.13	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	8724	N	N	N	N
46	20250221	121318	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	5	2	0.24	24266965	11435	561.09	2115	2125	2115	2755	1485	2120	2122.17	0.10	47	2130	2125	2120	2115	2110	2127	2117	9	635	100	1480	5	1	8800000	187	36.02	1.10	12	0.13	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	8724	N	N	N	N
47	20250221	111314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	13641965	6435	315.75	2115	2120	2115	2755	1485	2120	2119.96	0.10	47	2130	2125	2120	2115	2110	2127	2117	9	635	100	1480	5	1	8800000	187	35.93	1.10	12	0.07	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	-0.24	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	8724	N	N	N	N
48	20250221	101317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	101525	48	2.36	2115	2120	2115	2755	1485	2120	2115.10	0.10	47	2130	2125	2120	2115	2110	2127	2117	9	635	100	1480	5	1	8800000	187	35.93	1.10	12	0.00	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	-0.24	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	8724	N	N	N	N
49	20250221	091319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.10	0	2130	2125	2120	2115	2110	2127	2117	9	635	100	1480	5	1	8800000	187	35.93	1.10	12	0.00	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	-0.24	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	8724	N	N	N	N
50	20250220	161307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	5	2	0.24	4320405	2038	106.42	2115	2125	2115	2745	1485	2115	2119.92	0.10	-1	2121	2117	2116	2112	2111	2117	2112	9	630	100	1480	5	1	8800000	187	35.93	1.10	12	0.02	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	-0.24	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	8724	N	N	N	N
51	20250220	151313	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	5	2	0.24	4320405	2038	106.42	2115	2125	2115	2745	1485	2115	2119.92	0.10	-1	2121	2117	2116	2112	2111	2117	2112	9	630	100	1480	5	1	8800000	187	35.93	1.10	12	0.02	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	-0.24	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	8724	N	N	N	N
52	20250220	141312	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	5	2	0.24	4286540	2022	105.59	2115	2125	2115	2745	1485	2115	2119.95	0.10	-1	2121	2117	2116	2112	2111	2117	2112	9	630	100	1480	5	1	8800000	187	35.93	1.10	12	0.02	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	-0.24	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	8724	N	N	N	N
53	20250220	131309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	5	2	0.24	4010940	1892	98.80	2115	2125	2115	2745	1485	2115	2119.95	0.10	-1	2121	2117	2116	2112	2111	2117	2112	9	630	100	1480	5	1	8800000	187	35.93	1.10	12	0.02	59.00	1925.00	2125	20250220	-0.24	2030	20241224	4.43	2125	-0.24	20250220	2070	2.42	20250102	2125	-0.24	20250220	2030	4.43	20241224	N	439410	100	8 억	8724	N	N	N	N
54	20250220	121311	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	10	2	0.47	3832860	1808	94.41	2115	2125	2115	2745	1485	2115	2119.94	0.10	-1	2121	2117	2116	2112	2111	2117	2112	9	630	100	1480	5	1	8800000	187	36.02	1.10	12	0.02	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	8724	N	N	N	N
55	20250220	111310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	10	2	0.47	3832860	1808	94.41	2115	2125	2115	2745	1485	2115	2119.94	0.10	-1	2121	2117	2116	2112	2111	2117	2112	9	630	100	1480	5	1	8800000	187	36.02	1.10	12	0.02	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	8724	N	N	N	N
56	20250220	101311	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2125	10	2	0.47	3832860	1808	94.41	2115	2125	2115	2745	1485	2115	2119.94	0.10	-1	2121	2117	2116	2112	2111	2117	2112	9	630	100	1480	5	1	8800000	187	36.02	1.10	12	0.02	59.00	1925.00	2125	20250220	0.00	2030	20241224	4.68	2125	0.00	20250220	2070	2.66	20250102	2125	0.00	20250220	2030	4.68	20241224	N	439410	100	8 억	8724	N	N	N	N
57	20250220	091314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.10	0	2121	2117	2116	2112	2111	2117	2112	9	630	100	1480	5	1	8800000	186	35.85	1.10	12	0.00	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2120	-0.24	20250217	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8724	N	N	N	N
58	20250219	161305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	0	3	0.00	4050230	1915	11.39	2115	2120	2115	2745	1485	2115	2115.00	0.10	0	2121	2117	2116	2112	2111	2117	2112	9	630	100	1480	5	1	8800000	186	35.85	1.10	12	0.02	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2120	0.00	20250217	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8724	N	N	N	N
59	20250219	151309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	0	3	0.00	4050230	1915	11.39	2115	2120	2115	2745	1485	2115	2115.00	0.10	0	2121	2117	2116	2112	2111	2117	2112	9	630	100	1480	5	1	8800000	186	35.85	1.10	12	0.02	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2120	0.00	20250217	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8724	N	N	N	N
60	20250219	141305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	0	3	0.00	4050230	1915	11.39	2115	2120	2115	2745	1485	2115	2115.00	0.10	0	2121	2117	2116	2112	2111	2117	2112	9	630	100	1480	5	1	8800000	186	35.85	1.10	12	0.02	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2120	0.00	20250217	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8724	N	N	N	N
61	20250219	131305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	0	3	0.00	4050230	1915	11.39	2115	2120	2115	2745	1485	2115	2115.00	0.10	0	2121	2117	2116	2112	2111	2117	2112	9	630	100	1480	5	1	8800000	186	35.85	1.10	12	0.02	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2120	0.00	20250217	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8724	N	N	N	N
62	20250219	121305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	5	2	0.24	509720	241	1.43	2115	2120	2115	2745	1485	2115	2115.02	0.10	0	2121	2117	2116	2112	2111	2117	2112	9	630	100	1480	5	1	8800000	187	35.93	1.10	12	0.00	59.00	1925.00	2120	20240718	0.00	2030	20241224	4.43	2120	0.00	20250217	2070	2.42	20250102	2120	0.00	20240718	2030	4.43	20241224	N	439410	100	8 억	8724	N	N	N	N
63	20250219	111306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	5	2	0.24	509720	241	1.43	2115	2120	2115	2745	1485	2115	2115.02	0.10	0	2121	2117	2116	2112	2111	2117	2112	9	630	100	1480	5	1	8800000	187	35.93	1.10	12	0.00	59.00	1925.00	2120	20240718	0.00	2030	20241224	4.43	2120	0.00	20250217	2070	2.42	20250102	2120	0.00	20240718	2030	4.43	20241224	N	439410	100	8 억	8724	N	N	N	N
64	20250219	101306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	5	2	0.24	509720	241	1.43	2115	2120	2115	2745	1485	2115	2115.02	0.10	0	2121	2117	2116	2112	2111	2117	2112	9	630	100	1480	5	1	8800000	187	35.93	1.10	12	0.00	59.00	1925.00	2120	20240718	0.00	2030	20241224	4.43	2120	0.00	20250217	2070	2.42	20250102	2120	0.00	20240718	2030	4.43	20241224	N	439410	100	8 억	8724	N	N	N	N
65	20250219	091308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	507600	240	1.43	2115	2115	2115	2745	1485	2115	2115.00	0.10	0	2121	2117	2116	2112	2111	2117	2112	9	630	100	1480	5	1	8800000	186	35.85	1.10	12	0.00	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2120	-0.24	20250217	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8724	N	N	N	N
66	20250218	161300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	5	2	0.24	35555320	16811	606.46	2115	2120	2115	2740	1480	2110	2115.00	0.10	0	2123	2116	2113	2106	2103	2115	2105	9	630	100	1470	5	1	8800000	186	35.85	1.10	12	0.19	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2120	0.00	20250217	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8724	N	N	N	N
67	20250218	151302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	5	2	0.24	35555320	16811	606.46	2115	2120	2115	2740	1480	2110	2115.00	0.10	0	2123	2116	2113	2106	2103	2115	2105	9	630	100	1470	5	1	8800000	186	35.85	1.10	12	0.19	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2120	0.00	20250217	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8724	N	N	N	N
68	20250218	141304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	5	2	0.24	35555320	16811	606.46	2115	2120	2115	2740	1480	2110	2115.00	0.10	0	2123	2116	2113	2106	2103	2115	2105	9	630	100	1470	5	1	8800000	186	35.85	1.10	12	0.19	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2120	0.00	20250217	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8724	N	N	N	N
69	20250218	131301	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	5	2	0.24	29210320	13811	498.23	2115	2120	2115	2740	1480	2110	2115.00	0.10	0	2123	2116	2113	2106	2103	2115	2105	9	630	100	1470	5	1	8800000	186	35.85	1.10	12	0.16	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2120	0.00	20250217	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8724	N	N	N	N
70	20250218	121303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	5	2	0.24	29210320	13811	498.23	2115	2120	2115	2740	1480	2110	2115.00	0.10	0	2123	2116	2113	2106	2103	2115	2105	9	630	100	1470	5	1	8800000	186	35.85	1.10	12	0.16	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2120	0.00	20250217	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8724	N	N	N	N
71	20250218	111300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	5	2	0.24	12400300	5863	211.51	2115	2120	2115	2740	1480	2110	2115.01	0.10	0	2123	2116	2113	2106	2103	2115	2105	9	630	100	1470	5	1	8800000	186	35.85	1.10	12	0.07	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2120	0.00	20250217	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8724	N	N	N	N
72	20250218	101300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2120	10	2	0.47	11634620	5501	198.45	2115	2120	2115	2740	1480	2110	2115.00	0.10	0	2123	2116	2113	2106	2103	2115	2105	9	630	100	1470	5	1	8800000	187	35.93	1.10	12	0.06	59.00	1925.00	2120	20240718	0.00	2030	20241224	4.43	2120	0.00	20250217	2070	2.42	20250102	2120	0.00	20240718	2030	4.43	20241224	N	439410	100	8 억	8724	N	N	N	N
73	20250218	091304	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	0.10	0	2123	2116	2113	2106	2103	2115	2105	9	630	100	1470	5	1	8800000	186	35.76	1.10	12	0.00	59.00	1925.00	2120	20240718	-0.47	2030	20241224	3.94	2120	-0.47	20250217	2070	1.93	20250102	2120	-0.47	20240718	2030	3.94	20241224	N	439410	100	8 억	8724	N	N	N	N
74	20250217	161300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2110	-5	5	-0.24	5862640	2772	202.19	2115	2120	2110	2745	1485	2115	2114.95	0.10	29	2121	2117	2111	2107	2101	2120	2110	9	630	100	1480	5	1	8800000	186	35.76	1.10	12	0.03	59.00	1925.00	2120	20240718	-0.47	2030	20241224	3.94	2120	-0.47	20250217	2070	1.93	20250102	2120	-0.47	20240718	2030	3.94	20241224	N	439410	100	8 억	8725	N	N	N	N
75	20250217	151258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	0	3	0.00	5799340	2742	200.00	2115	2120	2115	2745	1485	2115	2115.00	0.10	-1	2121	2117	2111	2107	2101	2120	2110	9	630	100	1480	5	1	8800000	186	35.85	1.10	12	0.03	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2120	-0.24	20250217	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8725	N	N	N	N
76	20250217	141257	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	0	3	0.00	5799340	2742	200.00	2115	2120	2115	2745	1485	2115	2115.00	0.10	-1	2121	2117	2111	2107	2101	2120	2110	9	630	100	1480	5	1	8800000	186	35.85	1.10	12	0.03	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2120	-0.24	20250217	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8725	N	N	N	N
77	20250217	131302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	0	3	0.00	5799340	2742	200.00	2115	2120	2115	2745	1485	2115	2115.00	0.10	-1	2121	2117	2111	2107	2101	2120	2110	9	630	100	1480	5	1	8800000	186	35.85	1.10	12	0.03	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2120	-0.24	20250217	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8725	N	N	N	N
78	20250217	121301	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	0	3	0.00	5799340	2742	200.00	2115	2120	2115	2745	1485	2115	2115.00	0.10	-1	2121	2117	2111	2107	2101	2120	2110	9	630	100	1480	5	1	8800000	186	35.85	1.10	12	0.03	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2120	-0.24	20250217	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8725	N	N	N	N
79	20250217	111259	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	0	3	0.00	5080240	2402	175.20	2115	2120	2115	2745	1485	2115	2115.00	0.10	-1	2121	2117	2111	2107	2101	2120	2110	9	630	100	1480	5	1	8800000	186	35.85	1.10	12	0.03	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2120	-0.24	20250217	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8725	N	N	N	N
80	20250217	101256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	2918700	1380	100.66	2115	2115	2115	2745	1485	2115	2115.00	0.10	-1	2121	2117	2111	2107	2101	2120	2110	9	630	100	1480	5	1	8800000	186	35.85	1.10	12	0.02	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2115	0.00	20250211	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8725	N	N	N	N
81	20250217	091259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	2112885	999	72.87	2115	2115	2115	2745	1485	2115	2115.00	0.10	0	2121	2117	2111	2107	2101	2120	2110	9	630	100	1480	5	1	8800000	186	35.85	1.10	12	0.01	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2115	0.00	20250211	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8725	N	N	N	N
82	20250214	161250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	10	2	0.48	2889670	1371	13.28	2105	2115	2105	2735	1475	2105	2107.71	0.10	0	2121	2112	2106	2097	2091	2117	2102	9	630	100	1470	5	1	8800000	186	35.85	1.10	12	0.02	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2115	0.00	20250211	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8725	N	N	N	N
83	20250214	151250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	10	2	0.48	2889670	1371	13.28	2105	2115	2105	2735	1475	2105	2107.71	0.10	0	2121	2112	2106	2097	2091	2117	2102	9	630	100	1470	5	1	8800000	186	35.85	1.10	12	0.02	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2115	0.00	20250211	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8725	N	N	N	N
84	20250214	141250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	10	2	0.48	2889670	1371	13.28	2105	2115	2105	2735	1475	2105	2107.71	0.10	0	2121	2112	2106	2097	2091	2117	2102	9	630	100	1470	5	1	8800000	186	35.85	1.10	12	0.02	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2115	0.00	20250211	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8725	N	N	N	N
85	20250214	131253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	2864290	1359	13.17	2105	2115	2105	2735	1475	2105	2107.65	0.10	0	2121	2112	2106	2097	2091	2117	2102	9	630	100	1470	5	1	8800000	186	35.76	1.10	12	0.02	59.00	1925.00	2120	20240718	-0.47	2030	20241224	3.94	2115	0.00	20250211	2070	1.93	20250102	2120	-0.47	20240718	2030	3.94	20241224	N	439410	100	8 억	8725	N	N	N	N
86	20250214	121250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	2864290	1359	13.17	2105	2115	2105	2735	1475	2105	2107.65	0.10	0	2121	2112	2106	2097	2091	2117	2102	9	630	100	1470	5	1	8800000	186	35.76	1.10	12	0.02	59.00	1925.00	2120	20240718	-0.47	2030	20241224	3.94	2115	0.00	20250211	2070	1.93	20250102	2120	-0.47	20240718	2030	3.94	20241224	N	439410	100	8 억	8725	N	N	N	N
87	20250214	111245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	2864290	1359	13.17	2105	2115	2105	2735	1475	2105	2107.65	0.10	0	2121	2112	2106	2097	2091	2117	2102	9	630	100	1470	5	1	8800000	186	35.76	1.10	12	0.02	59.00	1925.00	2120	20240718	-0.47	2030	20241224	3.94	2115	0.00	20250211	2070	1.93	20250102	2120	-0.47	20240718	2030	3.94	20241224	N	439410	100	8 억	8725	N	N	N	N
88	20250214	101246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	10	2	0.48	1353525	643	6.23	2105	2115	2105	2735	1475	2105	2105.02	0.10	0	2121	2112	2106	2097	2091	2117	2102	9	630	100	1470	5	1	8800000	186	35.85	1.10	12	0.01	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2115	0.00	20250211	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8725	N	N	N	N
89	20250214	091251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	1351410	642	6.22	2105	2105	2105	2735	1475	2105	2105.00	0.10	0	2121	2112	2106	2097	2091	2117	2102	9	630	100	1470	5	1	8800000	185	35.68	1.09	12	0.01	59.00	1925.00	2120	20240718	-0.71	2030	20241224	3.69	2115	-0.47	20250211	2070	1.69	20250102	2120	-0.71	20240718	2030	3.69	20241224	N	439410	100	8 억	8725	N	N	N	N
90	20250213	161240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	21727935	10322	580.87	2100	2115	2100	2740	1480	2110	2105.01	0.10	-2	2116	2112	2111	2107	2106	2112	2107	9	630	100	1470	5	1	8800000	185	35.68	1.09	12	0.12	59.00	1925.00	2120	20240718	-0.71	2030	20241224	3.69	2115	0.00	20250211	2070	1.69	20250102	2120	-0.71	20240718	2030	3.69	20241224	N	439410	100	8 억	8727	N	N	N	N
91	20250213	151241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	677935	322	18.12	2100	2115	2100	2740	1480	2110	2105.39	0.10	-2	2116	2112	2111	2107	2106	2112	2107	9	630	100	1470	5	1	8800000	186	35.76	1.10	12	0.00	59.00	1925.00	2120	20240718	-0.47	2030	20241224	3.94	2115	0.00	20250211	2070	1.93	20250102	2120	-0.47	20240718	2030	3.94	20241224	N	439410	100	8 억	8727	N	N	N	N
92	20250213	141237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	677935	322	18.12	2100	2115	2100	2740	1480	2110	2105.39	0.10	-2	2116	2112	2111	2107	2106	2112	2107	9	630	100	1470	5	1	8800000	186	35.76	1.10	12	0.00	59.00	1925.00	2120	20240718	-0.47	2030	20241224	3.94	2115	0.00	20250211	2070	1.93	20250102	2120	-0.47	20240718	2030	3.94	20241224	N	439410	100	8 억	8727	N	N	N	N
93	20250213	131238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	433175	206	11.59	2100	2115	2100	2740	1480	2110	2102.79	0.10	-2	2116	2112	2111	2107	2106	2112	2107	9	630	100	1470	5	1	8800000	185	35.68	1.09	12	0.00	59.00	1925.00	2120	20240718	-0.71	2030	20241224	3.69	2115	0.00	20250211	2070	1.69	20250102	2120	-0.71	20240718	2030	3.69	20241224	N	439410	100	8 억	8727	N	N	N	N
94	20250213	121237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	222675	106	5.97	2100	2115	2100	2740	1480	2110	2100.71	0.10	-2	2116	2112	2111	2107	2106	2112	2107	9	630	100	1470	5	1	8800000	186	35.76	1.10	12	0.00	59.00	1925.00	2120	20240718	-0.47	2030	20241224	3.94	2115	0.00	20250211	2070	1.93	20250102	2120	-0.47	20240718	2030	3.94	20241224	N	439410	100	8 억	8727	N	N	N	N
95	20250213	111236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	222675	106	5.97	2100	2115	2100	2740	1480	2110	2100.71	0.10	-2	2116	2112	2111	2107	2106	2112	2107	9	630	100	1470	5	1	8800000	186	35.76	1.10	12	0.00	59.00	1925.00	2120	20240718	-0.47	2030	20241224	3.94	2115	0.00	20250211	2070	1.93	20250102	2120	-0.47	20240718	2030	3.94	20241224	N	439410	100	8 억	8727	N	N	N	N
96	20250213	101237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	5	2	0.24	220565	105	5.91	2100	2115	2100	2740	1480	2110	2100.62	0.10	-1	2116	2112	2111	2107	2106	2112	2107	9	630	100	1470	5	1	8800000	186	35.85	1.10	12	0.00	59.00	1925.00	2120	20240718	-0.24	2030	20241224	4.19	2115	0.00	20250211	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8727	N	N	N	N
97	20250213	091230	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	0.10	0	2116	2112	2111	2107	2106	2112	2107	9	630	100	1470	5	1	8800000	186	35.76	1.10	12	0.00	59.00	1925.00	2120	20240718	-0.47	2030	20241224	3.94	2115	-0.24	20250211	2070	1.93	20250102	2120	-0.47	20240718	2030	3.94	20241224	N	439410	100	8 억	8727	N	N	N	N
98	20250212	161228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	3755485	1777	239.81	2115	2115	2110	2745	1485	2115	2113.38	0.10	32	2118	2116	2113	2111	2108	2117	2112	9	630	100	1480	5	1	8800000	186	35.76	1.10	12	0.02	59.00	1925.00	2120	20240718	-0.47	2030	20240130	3.94	2115	0.00	20250211	2070	1.93	20250102	2120	-0.47	20240718	2030	3.94	20241224	N	439410	100	8 억	8727	N	N	N	N
99	20250212	151226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	3755485	1777	239.81	2115	2115	2110	2745	1485	2115	2113.38	0.10	32	2118	2116	2113	2111	2108	2117	2112	9	630	100	1480	5	1	8800000	186	35.76	1.10	12	0.02	59.00	1925.00	2120	20240718	-0.47	2030	20240130	3.94	2115	0.00	20250211	2070	1.93	20250102	2120	-0.47	20240718	2030	3.94	20241224	N	439410	100	8 억	8727	N	N	N	N
100	20250212	141228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	3755485	1777	239.81	2115	2115	2110	2745	1485	2115	2113.38	0.10	32	2118	2116	2113	2111	2108	2117	2112	9	630	100	1480	5	1	8800000	186	35.76	1.10	12	0.02	59.00	1925.00	2120	20240718	-0.47	2030	20240130	3.94	2115	0.00	20250211	2070	1.93	20250102	2120	-0.47	20240718	2030	3.94	20241224	N	439410	100	8 억	8727	N	N	N	N
101	20250212	131232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	2717365	1285	173.41	2115	2115	2110	2745	1485	2115	2114.68	0.10	32	2118	2116	2113	2111	2108	2117	2112	9	630	100	1480	5	1	8800000	186	35.76	1.10	12	0.01	59.00	1925.00	2120	20240718	-0.47	2030	20240130	3.94	2115	0.00	20250211	2070	1.93	20250102	2120	-0.47	20240718	2030	3.94	20241224	N	439410	100	8 억	8727	N	N	N	N
102	20250212	121227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	2717365	1285	173.41	2115	2115	2110	2745	1485	2115	2114.68	0.10	32	2118	2116	2113	2111	2108	2117	2112	9	630	100	1480	5	1	8800000	186	35.76	1.10	12	0.01	59.00	1925.00	2120	20240718	-0.47	2030	20240130	3.94	2115	0.00	20250211	2070	1.93	20250102	2120	-0.47	20240718	2030	3.94	20241224	N	439410	100	8 억	8727	N	N	N	N
103	20250212	111226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	2611865	1235	166.67	2115	2115	2110	2745	1485	2115	2114.87	0.10	32	2118	2116	2113	2111	2108	2117	2112	9	630	100	1480	5	1	8800000	186	35.85	1.10	12	0.01	59.00	1925.00	2120	20240718	-0.24	2030	20240130	4.19	2115	0.00	20250211	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8727	N	N	N	N
104	20250212	101220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	2083115	985	132.93	2115	2115	2110	2745	1485	2115	2114.84	0.10	32	2118	2116	2113	2111	2108	2117	2112	9	630	100	1480	5	1	8800000	186	35.85	1.10	12	0.01	59.00	1925.00	2120	20240718	-0.24	2030	20240130	4.19	2115	0.00	20250211	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8727	N	N	N	N
105	20250212	091136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.10	0	2118	2116	2113	2111	2108	2117	2112	9	630	100	1480	5	1	8800000	186	35.85	1.10	12	0.00	59.00	1925.00	2120	20240718	-0.24	2030	20240130	4.19	2115	0.00	20250211	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8727	N	N	N	N
106	20250211	161231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	10	2	0.48	1563540	741	3.00	2115	2115	2110	2735	1475	2105	2110.04	0.10	-10	2118	2111	2103	2096	2088	2112	2097	9	630	100	1470	5	1	8800000	186	35.85	1.10	12	0.01	59.00	1925.00	2120	20240718	-0.24	2025	20240129	4.44	2115	0.00	20250211	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8737	N	N	N	N
107	20250211	151232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	1555080	737	2.98	2115	2115	2110	2735	1475	2105	2110.01	0.10	-10	2118	2111	2103	2096	2088	2112	2097	9	630	100	1470	5	1	8800000	186	35.76	1.10	12	0.01	59.00	1925.00	2120	20240718	-0.47	2025	20240129	4.20	2115	-0.24	20250211	2070	1.93	20250102	2120	-0.47	20240718	2030	3.94	20241224	N	439410	100	8 억	8737	N	N	N	N
108	20250211	141230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	1555080	737	2.98	2115	2115	2110	2735	1475	2105	2110.01	0.10	-10	2118	2111	2103	2096	2088	2112	2097	9	630	100	1470	5	1	8800000	186	35.76	1.10	12	0.01	59.00	1925.00	2120	20240718	-0.47	2025	20240129	4.20	2115	-0.24	20250211	2070	1.93	20250102	2120	-0.47	20240718	2030	3.94	20241224	N	439410	100	8 억	8737	N	N	N	N
109	20250211	131231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	10	2	0.48	236330	112	0.45	2115	2115	2110	2735	1475	2105	2110.09	0.10	-10	2118	2111	2103	2096	2088	2112	2097	9	630	100	1470	5	1	8800000	186	35.85	1.10	12	0.00	59.00	1925.00	2120	20240718	-0.24	2025	20240129	4.44	2115	0.00	20250211	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8737	N	N	N	N
110	20250211	121229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	10	2	0.48	236330	112	0.45	2115	2115	2110	2735	1475	2105	2110.09	0.10	-10	2118	2111	2103	2096	2088	2112	2097	9	630	100	1470	5	1	8800000	186	35.85	1.10	12	0.00	59.00	1925.00	2120	20240718	-0.24	2025	20240129	4.44	2115	0.00	20250211	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8737	N	N	N	N
111	20250211	111231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	10	2	0.48	236330	112	0.45	2115	2115	2110	2735	1475	2105	2110.09	0.10	-10	2118	2111	2103	2096	2088	2112	2097	9	630	100	1470	5	1	8800000	186	35.85	1.10	12	0.00	59.00	1925.00	2120	20240718	-0.24	2025	20240129	4.44	2115	0.00	20250211	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8737	N	N	N	N
112	20250211	101228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	4225	2	0.01	2115	2115	2110	2735	1475	2105	2112.50	0.10	0	2118	2111	2103	2096	2088	2112	2097	9	630	100	1470	5	1	8800000	186	35.76	1.10	12	0.00	59.00	1925.00	2120	20240718	-0.47	2025	20240129	4.20	2115	-0.24	20250211	2070	1.93	20250102	2120	-0.47	20240718	2030	3.94	20241224	N	439410	100	8 억	8737	N	N	N	N
113	20250211	091236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	10	2	0.48	2115	1	0.00	2115	2115	2115	2735	1475	2105	2115.00	0.10	0	2118	2111	2103	2096	2088	2112	2097	9	630	100	1470	5	1	8800000	186	35.85	1.10	12	0.00	59.00	1925.00	2120	20240718	-0.24	2025	20240129	4.44	2115	0.00	20250211	2070	2.17	20250102	2120	-0.24	20240718	2030	4.19	20241224	N	439410	100	8 억	8737	N	N	N	N
114	20250210	161222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	51943805	24692	431.68	2105	2110	2095	2730	1470	2100	2103.67	0.10	2218	2110	2105	2100	2095	2090	2107	2097	9	630	100	1470	5	1	8800000	185	35.68	1.09	12	0.28	59.00	1925.00	2120	20240718	-0.71	2025	20240126	3.95	2110	-0.24	20250210	2070	1.69	20250102	2120	-0.71	20240718	2030	3.69	20241224	N	439410	100	8 억	9083	N	N	N	N
115	20250210	151223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	39988780	19017	332.47	2105	2110	2095	2730	1470	2100	2102.79	0.10	2563	2110	2105	2100	2095	2090	2107	2097	9	630	100	1470	5	1	8800000	185	35.68	1.09	12	0.22	59.00	1925.00	2120	20240718	-0.71	2025	20240126	3.95	2110	-0.24	20250210	2070	1.69	20250102	2120	-0.71	20240718	2030	3.69	20241224	N	439410	100	8 억	9083	N	N	N	N
116	20250210	141221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	39988780	19017	332.47	2105	2110	2095	2730	1470	2100	2102.79	0.10	2563	2110	2105	2100	2095	2090	2107	2097	9	630	100	1470	5	1	8800000	185	35.68	1.09	12	0.22	59.00	1925.00	2120	20240718	-0.71	2025	20240126	3.95	2110	-0.24	20250210	2070	1.69	20250102	2120	-0.71	20240718	2030	3.69	20241224	N	439410	100	8 억	9083	N	N	N	N
117	20250210	131225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	31968730	15207	265.86	2105	2110	2095	2730	1470	2100	2102.24	0.10	2563	2110	2105	2100	2095	2090	2107	2097	9	630	100	1470	5	1	8800000	185	35.68	1.09	12	0.17	59.00	1925.00	2120	20240718	-0.71	2025	20240126	3.95	2110	-0.24	20250210	2070	1.69	20250102	2120	-0.71	20240718	2030	3.69	20241224	N	439410	100	8 억	9083	N	N	N	N
118	20250210	121218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	24658065	11734	205.14	2105	2110	2095	2730	1470	2100	2101.42	0.10	2564	2110	2105	2100	2095	2090	2107	2097	9	630	100	1470	5	1	8800000	185	35.68	1.09	12	0.13	59.00	1925.00	2120	20240718	-0.71	2025	20240126	3.95	2110	-0.24	20250210	2070	1.69	20250102	2120	-0.71	20240718	2030	3.69	20241224	N	439410	100	8 억	9083	N	N	N	N
119	20250210	111214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	24211805	11522	201.43	2105	2110	2095	2730	1470	2100	2101.35	0.10	2564	2110	2105	2100	2095	2090	2107	2097	9	630	100	1470	5	1	8800000	185	35.68	1.09	12	0.13	59.00	1925.00	2120	20240718	-0.71	2025	20240126	3.95	2110	-0.24	20250210	2070	1.69	20250102	2120	-0.71	20240718	2030	3.69	20241224	N	439410	100	8 억	9083	N	N	N	N
120	20250210	101213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	18340955	8733	152.67	2105	2105	2095	2730	1470	2100	2100.19	0.10	2564	2110	2105	2100	2095	2090	2107	2097	9	630	100	1470	5	1	8800000	184	35.51	1.09	12	0.10	59.00	1925.00	2120	20240718	-1.18	2025	20240126	3.46	2105	0.00	20250207	2070	1.21	20250102	2120	-1.18	20240718	2030	3.20	20241224	N	439410	100	8 억	9083	N	N	N	N
121	20250210	091213	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	0.10	0	2110	2105	2100	2095	2090	2107	2097	9	630	100	1470	5	1	8800000	185	35.59	1.09	12	0.00	59.00	1925.00	2120	20240718	-0.94	2025	20240126	3.70	2105	-0.24	20250207	2070	1.45	20250102	2120	-0.94	20240718	2030	3.45	20241224	N	439410	100	8 억	9083	N	N	N	N
122	20250207	161200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	12018110	5720	91.83	2095	2105	2095	2730	1470	2100	2101.07	0.10	406	2103	2101	2098	2096	2093	2102	2097	9	630	100	1470	5	1	8800000	185	35.59	1.09	12	0.06	59.00	1925.00	2120	20240718	-0.94	2020	20240125	3.96	2105	-0.24	20250207	2070	1.45	20250102	2120	-0.94	20240718	2030	3.45	20241224	N	439410	100	8 억	8771	N	N	N	N
123	20250207	151202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	10968110	5220	83.80	2095	2105	2095	2730	1470	2100	2101.17	0.10	406	2103	2101	2098	2096	2093	2102	2097	9	630	100	1470	5	1	8800000	185	35.68	1.09	12	0.06	59.00	1925.00	2120	20240718	-0.71	2020	20240125	4.21	2105	0.00	20250207	2070	1.69	20250102	2120	-0.71	20240718	2030	3.69	20241224	N	439410	100	8 억	8771	N	N	N	N
124	20250207	141201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	8204245	3907	62.72	2095	2105	2095	2730	1470	2100	2099.88	0.10	94	2103	2101	2098	2096	2093	2102	2097	9	630	100	1470	5	1	8800000	185	35.68	1.09	12	0.04	59.00	1925.00	2120	20240718	-0.71	2020	20240125	4.21	2105	0.00	20250207	2070	1.69	20250102	2120	-0.71	20240718	2030	3.69	20241224	N	439410	100	8 억	8771	N	N	N	N
125	20250207	131159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	8204245	3907	62.72	2095	2105	2095	2730	1470	2100	2099.88	0.10	94	2103	2101	2098	2096	2093	2102	2097	9	630	100	1470	5	1	8800000	185	35.68	1.09	12	0.04	59.00	1925.00	2120	20240718	-0.71	2020	20240125	4.21	2105	0.00	20250207	2070	1.69	20250102	2120	-0.71	20240718	2030	3.69	20241224	N	439410	100	8 억	8771	N	N	N	N
126	20250207	121158	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	8202140	3906	62.71	2095	2105	2095	2730	1470	2100	2099.88	0.10	94	2103	2101	2098	2096	2093	2102	2097	9	630	100	1470	5	1	8800000	185	35.68	1.09	12	0.04	59.00	1925.00	2120	20240718	-0.71	2020	20240125	4.21	2105	0.00	20250207	2070	1.69	20250102	2120	-0.71	20240718	2030	3.69	20241224	N	439410	100	8 억	8771	N	N	N	N
127	20250207	111155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	8200035	3905	62.69	2095	2105	2095	2730	1470	2100	2099.88	0.10	94	2103	2101	2098	2096	2093	2102	2097	9	630	100	1470	5	1	8800000	185	35.59	1.09	12	0.04	59.00	1925.00	2120	20240718	-0.94	2020	20240125	3.96	2105	-0.24	20250207	2070	1.45	20250102	2120	-0.94	20240718	2030	3.45	20241224	N	439410	100	8 억	8771	N	N	N	N
128	20250207	101201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	4753935	2264	36.35	2095	2105	2095	2730	1470	2100	2099.79	0.10	94	2103	2101	2098	2096	2093	2102	2097	9	630	100	1470	5	1	8800000	185	35.68	1.09	12	0.03	59.00	1925.00	2120	20240718	-0.71	2020	20240125	4.21	2105	0.00	20250207	2070	1.69	20250102	2120	-0.71	20240718	2030	3.69	20241224	N	439410	100	8 억	8771	N	N	N	N
129	20250207	091207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	199030	95	1.53	2095	2100	2095	2730	1470	2100	2095.05	0.10	94	2103	2101	2098	2096	2093	2102	2097	9	630	100	1470	5	1	8800000	185	35.59	1.09	12	0.00	59.00	1925.00	2120	20240718	-0.94	2020	20240125	3.96	2100	0.00	20250206	2070	1.45	20250102	2120	-0.94	20240718	2030	3.45	20241224	N	439410	100	8 억	8771	N	N	N	N
130	20250206	161129	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	13070810	6229	278.45	2095	2100	2095	2720	1470	2095	2098.38	0.10	30	2101	2097	2091	2087	2081	2100	2090	9	625	100	1460	5	1	8800000	185	35.59	1.09	12	0.07	59.00	1925.00	2120	20240718	-0.94	2020	20240124	3.96	2100	0.00	20250206	2070	1.45	20250102	2120	-0.94	20240718	2030	3.45	20241224	N	439410	100	8 억	8741	N	N	N	N
131	20250206	151135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	13070810	6229	278.45	2095	2100	2095	2720	1470	2095	2098.38	0.10	30	2101	2097	2091	2087	2081	2100	2090	9	625	100	1460	5	1	8800000	185	35.59	1.09	12	0.07	59.00	1925.00	2120	20240718	-0.94	2020	20240124	3.96	2100	0.00	20250206	2070	1.45	20250102	2120	-0.94	20240718	2030	3.45	20241224	N	439410	100	8 억	8741	N	N	N	N
132	20250206	141134	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	11012810	5249	234.64	2095	2100	2095	2720	1470	2095	2098.08	0.10	30	2101	2097	2091	2087	2081	2100	2090	9	625	100	1460	5	1	8800000	185	35.59	1.09	12	0.06	59.00	1925.00	2120	20240718	-0.94	2020	20240124	3.96	2100	0.00	20250206	2070	1.45	20250102	2120	-0.94	20240718	2030	3.45	20241224	N	439410	100	8 억	8741	N	N	N	N
133	20250206	131131	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	9962810	4749	212.29	2095	2100	2095	2720	1470	2095	2097.88	0.10	30	2101	2097	2091	2087	2081	2100	2090	9	625	100	1460	5	1	8800000	185	35.59	1.09	12	0.05	59.00	1925.00	2120	20240718	-0.94	2020	20240124	3.96	2100	0.00	20250206	2070	1.45	20250102	2120	-0.94	20240718	2030	3.45	20241224	N	439410	100	8 억	8741	N	N	N	N
134	20250206	121128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	6812810	3249	145.24	2095	2100	2095	2720	1470	2095	2096.89	0.10	0	2101	2097	2091	2087	2081	2100	2090	9	625	100	1460	5	1	8800000	185	35.59	1.09	12	0.04	59.00	1925.00	2120	20240718	-0.94	2020	20240124	3.96	2100	0.00	20250206	2070	1.45	20250102	2120	-0.94	20240718	2030	3.45	20241224	N	439410	100	8 억	8741	N	N	N	N
135	20250206	111123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	3825475	1826	81.63	2095	2100	2095	2720	1470	2095	2095.00	0.10	0	2101	2097	2091	2087	2081	2100	2090	9	625	100	1460	5	1	8800000	184	35.51	1.09	12	0.02	59.00	1925.00	2120	20240718	-1.18	2020	20240124	3.71	2100	-0.24	20250206	2070	1.21	20250102	2120	-1.18	20240718	2030	3.20	20241224	N	439410	100	8 억	8741	N	N	N	N
136	20250206	101123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	3668350	1751	78.27	2095	2100	2095	2720	1470	2095	2095.00	0.10	0	2101	2097	2091	2087	2081	2100	2090	9	625	100	1460	5	1	8800000	185	35.59	1.09	12	0.02	59.00	1925.00	2120	20240718	-0.94	2020	20240124	3.96	2100	0.00	20250206	2070	1.45	20250102	2120	-0.94	20240718	2030	3.45	20241224	N	439410	100	8 억	8741	N	N	N	N
137	20250206	091136	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	0.10	0	2101	2097	2091	2087	2081	2100	2090	9	625	100	1460	5	1	8800000	184	35.51	1.09	12	0.00	59.00	1925.00	2120	20240718	-1.18	2020	20240124	3.71	2095	0.00	20250205	2070	1.21	20250102	2120	-1.18	20240718	2030	3.20	20241224	N	439410	100	8 억	8741	N	N	N	N
138	20250205	161118	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	4675990	2237	6.38	2090	2095	2085	2715	1465	2090	2090.30	0.10	-20	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	184	35.51	1.09	12	0.03	59.00	1925.00	2120	20240718	-1.18	2020	20240123	3.71	2095	0.00	20250205	2070	1.21	20250102	2120	-1.18	20240718	2030	3.20	20241224	N	439410	100	8 억	8761	N	N	N	N
139	20250205	151122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	4675990	2237	6.38	2090	2095	2085	2715	1465	2090	2090.30	0.10	-20	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	184	35.51	1.09	12	0.03	59.00	1925.00	2120	20240718	-1.18	2020	20240123	3.71	2095	0.00	20250205	2070	1.21	20250102	2120	-1.18	20240718	2030	3.20	20241224	N	439410	100	8 억	8761	N	N	N	N
140	20250205	141121	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	4456065	2132	6.08	2090	2095	2085	2715	1465	2090	2090.09	0.10	-20	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	184	35.51	1.09	12	0.02	59.00	1925.00	2120	20240718	-1.18	2020	20240123	3.71	2095	0.00	20250205	2070	1.21	20250102	2120	-1.18	20240718	2030	3.20	20241224	N	439410	100	8 억	8761	N	N	N	N
141	20250205	131119	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	4349220	2081	5.94	2090	2095	2085	2715	1465	2090	2089.97	0.10	-20	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	184	35.42	1.09	12	0.02	59.00	1925.00	2120	20240718	-1.42	2020	20240123	3.47	2095	-0.24	20250205	2070	0.97	20250102	2120	-1.42	20240718	2030	2.96	20241224	N	439410	100	8 억	8761	N	N	N	N
142	20250205	121123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	2148435	1028	2.93	2090	2095	2085	2715	1465	2090	2089.92	0.10	-20	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	184	35.51	1.09	12	0.01	59.00	1925.00	2120	20240718	-1.18	2020	20240123	3.71	2095	0.00	20250205	2070	1.21	20250102	2120	-1.18	20240718	2030	3.20	20241224	N	439410	100	8 억	8761	N	N	N	N
143	20250205	111117	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	2133795	1021	2.91	2090	2095	2085	2715	1465	2090	2089.91	0.10	-20	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	184	35.51	1.09	12	0.01	59.00	1925.00	2120	20240718	-1.18	2020	20240123	3.71	2095	0.00	20250205	2070	1.21	20250102	2120	-1.18	20240718	2030	3.20	20241224	N	439410	100	8 억	8761	N	N	N	N
144	20250205	101126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	2131700	1020	2.91	2090	2090	2085	2715	1465	2090	2089.90	0.10	-20	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	184	35.42	1.09	12	0.01	59.00	1925.00	2120	20240718	-1.42	2020	20240123	3.47	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2030	2.96	20241224	N	439410	100	8 억	8761	N	N	N	N
145	20250205	091138	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	0.10	0	2096	2092	2086	2082	2076	2095	2085	9	625	100	1460	5	1	8800000	184	35.42	1.09	12	0.00	59.00	1925.00	2120	20240718	-1.42	2020	20240123	3.47	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2030	2.96	20241224	N	439410	100	8 억	8761	N	N	N	N
146	20250204	161055	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	73152705	35055	380.58	2085	2090	2080	2710	1460	2085	2086.80	0.10	-41	2091	2087	2086	2082	2081	2087	2082	9	625	100	1450	5	1	8800000	184	35.42	1.09	12	0.40	59.00	1925.00	2120	20240718	-1.42	2020	20240122	3.47	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2030	2.96	20241224	N	439410	100	8 억	8802	N	N	N	N
147	20250204	151108	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	73129715	35044	380.46	2085	2090	2080	2710	1460	2085	2086.80	0.10	-41	2091	2087	2086	2082	2081	2087	2082	9	625	100	1450	5	1	8800000	184	35.42	1.09	12	0.40	59.00	1925.00	2120	20240718	-1.42	2020	20240122	3.47	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2030	2.96	20241224	N	439410	100	8 억	8802	N	N	N	N
148	20250204	141107	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	34055345	16304	177.01	2085	2090	2085	2710	1460	2085	2088.77	0.10	-3	2091	2087	2086	2082	2081	2087	2082	9	625	100	1450	5	1	8800000	184	35.42	1.09	12	0.19	59.00	1925.00	2120	20240718	-1.42	2020	20240122	3.47	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2030	2.96	20241224	N	439410	100	8 억	8802	N	N	N	N
149	20250204	131111	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	30611025	14656	159.11	2085	2090	2085	2710	1460	2085	2088.63	0.10	-3	2091	2087	2086	2082	2081	2087	2082	9	625	100	1450	5	1	8800000	184	35.42	1.09	12	0.17	59.00	1925.00	2120	20240718	-1.42	2020	20240122	3.47	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2030	2.96	20241224	N	439410	100	8 억	8802	N	N	N	N
150	20250204	121123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	20885	10	0.11	2085	2090	2085	2710	1460	2085	2088.50	0.10	-3	2091	2087	2086	2082	2081	2087	2082	9	625	100	1450	5	1	8800000	184	35.42	1.09	12	0.00	59.00	1925.00	2120	20240718	-1.42	2020	20240122	3.47	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2030	2.96	20241224	N	439410	100	8 억	8802	N	N	N	N
151	20250204	111102	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	12525	6	0.07	2085	2090	2085	2710	1460	2085	2087.50	0.10	-3	2091	2087	2086	2082	2081	2087	2082	9	625	100	1450	5	1	8800000	184	35.42	1.09	12	0.00	59.00	1925.00	2120	20240718	-1.42	2020	20240122	3.47	2090	0.00	20250106	2070	0.97	20250102	2120	-1.42	20240718	2030	2.96	20241224	N	439410	100	8 억	8802	N	N	N	N
152	20250204	101107	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	6255	3	0.03	2085	2085	2085	2710	1460	2085	2085.00	0.10	-3	2091	2087	2086	2082	2081	2087	2082	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.65	2020	20240122	3.22	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2030	2.71	20241224	N	439410	100	8 억	8802	N	N	N	N
153	20250204	091105	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	6255	3	0.03	2085	2085	2085	2710	1460	2085	2085.00	0.10	-3	2091	2087	2086	2082	2081	2087	2082	9	625	100	1450	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2120	20240718	-1.65	2020	20240122	3.22	2090	-0.24	20250106	2070	0.72	20250102	2120	-1.65	20240718	2030	2.71	20241224	N	439410	100	8 억	8802	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History