KissMeData/433530/price/prices-20250201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,161357,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250228,151404,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250228,141404,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250228,131356,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250228,121349,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250228,111354,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250228,101352,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250228,091359,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250227,161340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250227,151343,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250227,141345,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250227,131343,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250227,121340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250227,111351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250227,101427,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250227,091449,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250226,161342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250226,151348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250226,141347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250226,131344,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250226,121343,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250226,111342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250226,101339,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250226,091352,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250225,161332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250225,151332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250225,141330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250225,131336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250225,121333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250225,111331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250225,101329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250225,091337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250224,161320,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250224,151321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250224,141318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250224,131321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250224,121318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250224,111315,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250224,101314,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250224,091322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250221,161309,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250221,151314,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250221,141315,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250221,131314,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250221,121315,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250221,111310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250221,101313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250221,091315,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250220,161303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250220,151310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250220,141309,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250220,131306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250220,121307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250220,111306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250220,101307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250220,091311,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250219,161301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250219,151305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250219,141301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250219,131301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250219,121301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250219,111302,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250219,101302,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250219,091305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250218,161257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250218,151258,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250218,141300,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250218,131257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250218,121259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250218,111256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250218,101256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250218,091301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250217,161256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,1.69,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250217,151254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,1.69,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250217,141253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,1.69,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250217,131259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,1.69,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250217,121258,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,1.69,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250217,111256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,1.69,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250217,101252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,1.69,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250217,091255,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,1.69,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250214,161247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2251,2232,2206,2187,2161,2242,2197,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,0.45,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250214,151247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2251,2232,2206,2187,2161,2242,2197,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,0.45,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250214,141247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2251,2232,2206,2187,2161,2242,2197,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,0.45,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250214,131250,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2251,2232,2206,2187,2161,2242,2197,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,0.45,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250214,121246,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2251,2232,2206,2187,2161,2242,2197,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,0.45,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250214,111242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2251,2232,2206,2187,2161,2242,2197,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,0.45,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250214,101243,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2251,2232,2206,2187,2161,2242,2197,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,0.45,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250214,091248,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2251,2232,2206,2187,2161,2242,2197,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,0.45,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250213,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,35,2,1.61,378002825,171489,88.94,2195,2225,2180,2830,1530,2180,2204.20,1.21,0,9210,2233,2206,2183,2156,2133,2205,2155,4,650,100,1430,5,1,4105000,91,54.02,1.09,12,4.18,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,0.45,N,433530,100,4 억,,49810,N,N,0,N,00,N
20250213,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,30,2,1.38,344352400,156280,81.05,2195,2225,2180,2830,1530,2180,2203.43,1.21,0,6583,2233,2206,2183,2156,2133,2205,2155,4,650,100,1430,5,1,4105000,91,53.90,1.09,12,3.81,41.00,2032.00,2510,20241031,-11.95,1830,20241120,20.77,2235,-1.12,20250123,1982,11.50,20250103,2525,-12.48,20240705,1830,20.77,20241120,0.45,N,433530,100,4 억,,49810,N,N,0,N,00,N
20250213,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,30,2,1.38,270383715,122801,63.69,2195,2225,2180,2830,1530,2180,2201.80,1.21,0,4825,2233,2206,2183,2156,2133,2205,2155,4,650,100,1430,5,1,4105000,91,53.90,1.09,12,2.99,41.00,2032.00,2510,20241031,-11.95,1830,20241120,20.77,2235,-1.12,20250123,1982,11.50,20250103,2525,-12.48,20240705,1830,20.77,20241120,0.45,N,433530,100,4 억,,49810,N,N,0,N,00,N
20250213,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,226376360,102806,53.32,2195,2225,2180,2830,1530,2180,2201.98,1.21,0,4887,2233,2206,2183,2156,2133,2205,2155,4,650,100,1430,5,1,4105000,90,53.41,1.08,12,2.50,41.00,2032.00,2510,20241031,-12.75,1830,20241120,19.67,2235,-2.01,20250123,1982,10.49,20250103,2525,-13.27,20240705,1830,19.67,20241120,0.45,N,433530,100,4 억,,49810,N,N,0,N,00,N
20250213,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,223907695,101679,52.73,2195,2225,2180,2830,1530,2180,2202.10,1.21,0,4780,2233,2206,2183,2156,2133,2205,2155,4,650,100,1430,5,1,4105000,90,53.29,1.08,12,2.48,41.00,2032.00,2510,20241031,-12.95,1830,20241120,19.40,2235,-2.24,20250123,1982,10.24,20250103,2525,-13.47,20240705,1830,19.40,20241120,0.45,N,433530,100,4 억,,49810,N,N,0,N,00,N
20250213,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,35,2,1.61,172345325,78209,40.56,2195,2225,2180,2830,1530,2180,2203.65,1.21,0,4232,2233,2206,2183,2156,2133,2205,2155,4,650,100,1430,5,1,4105000,91,54.02,1.09,12,1.91,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,0.45,N,433530,100,4 억,,49810,N,N,0,N,00,N
20250213,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,114455980,52037,26.99,2195,2210,2180,2830,1530,2180,2199.51,1.21,0,1725,2233,2206,2183,2156,2133,2205,2155,4,650,100,1430,5,1,4105000,90,53.54,1.08,12,1.27,41.00,2032.00,2510,20241031,-12.55,1830,20241120,19.95,2235,-1.79,20250123,1982,10.75,20250103,2525,-13.07,20240705,1830,19.95,20241120,0.45,N,433530,100,4 억,,49810,N,N,0,N,00,N
20250213,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,20,2,0.92,45086120,20517,10.64,2195,2200,2185,2830,1530,2180,2197.50,1.21,0,-634,2233,2206,2183,2156,2133,2205,2155,4,650,100,1430,5,1,4105000,90,53.66,1.08,12,0.50,41.00,2032.00,2510,20241031,-12.35,1830,20241120,20.22,2235,-1.57,20250123,1982,11.00,20250103,2525,-12.87,20240705,1830,20.22,20241120,0.45,N,433530,100,4 억,,49810,N,N,0,N,00,N
20250212,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,25,2,1.16,422358775,192821,338.35,2180,2210,2160,2800,1510,2155,2190.42,1.04,0,7195,2238,2196,2133,2091,2028,2217,2112,4,645,100,1420,5,1,4105000,89,53.17,1.07,12,4.70,41.00,2032.00,2510,20241031,-13.15,1830,20241120,19.13,2235,-2.46,20250123,1982,9.99,20250103,2525,-13.66,20240705,1830,19.13,20241120,0.50,N,433530,100,4 억,,42615,N,N,0,N,00,N
20250212,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,419795500,191645,336.29,2180,2210,2160,2800,1510,2155,2190.49,1.04,0,7018,2238,2196,2133,2091,2028,2217,2112,4,645,100,1420,5,1,4105000,89,52.80,1.07,12,4.67,41.00,2032.00,2510,20241031,-13.75,1830,20241120,18.31,2235,-3.13,20250123,1982,9.23,20250103,2525,-14.26,20240705,1830,18.31,20241120,0.50,N,433530,100,4 억,,42615,N,N,0,N,00,N
20250212,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,40,2,1.86,384640555,175452,307.88,2180,2210,2160,2800,1510,2155,2192.28,1.04,0,7149,2238,2196,2133,2091,2028,2217,2112,4,645,100,1420,5,1,4105000,90,53.54,1.08,12,4.27,41.00,2032.00,2510,20241031,-12.55,1830,20241120,19.95,2235,-1.79,20250123,1982,10.75,20250103,2525,-13.07,20240705,1830,19.95,20241120,0.50,N,433530,100,4 억,,42615,N,N,0,N,00,N
20250212,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,30,2,1.39,291387175,132808,233.05,2180,2210,2170,2800,1510,2155,2194.05,1.04,0,5496,2238,2196,2133,2091,2028,2217,2112,4,645,100,1420,5,1,4105000,90,53.29,1.08,12,3.24,41.00,2032.00,2510,20241031,-12.95,1830,20241120,19.40,2235,-2.24,20250123,1982,10.24,20250103,2525,-13.47,20240705,1830,19.40,20241120,0.50,N,433530,100,4 억,,42615,N,N,0,N,00,N
20250212,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,30,2,1.39,205353125,93493,164.06,2180,2210,2170,2800,1510,2155,2196.45,1.04,0,7034,2238,2196,2133,2091,2028,2217,2112,4,645,100,1420,5,1,4105000,90,53.29,1.08,12,2.28,41.00,2032.00,2510,20241031,-12.95,1830,20241120,19.40,2235,-2.24,20250123,1982,10.24,20250103,2525,-13.47,20240705,1830,19.40,20241120,0.50,N,433530,100,4 억,,42615,N,N,0,N,00,N
20250212,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,30,2,1.39,177948480,80947,142.04,2180,2210,2170,2800,1510,2155,2198.33,1.04,0,7023,2238,2196,2133,2091,2028,2217,2112,4,645,100,1420,5,1,4105000,90,53.29,1.08,12,1.97,41.00,2032.00,2510,20241031,-12.95,1830,20241120,19.40,2235,-2.24,20250123,1982,10.24,20250103,2525,-13.47,20240705,1830,19.40,20241120,0.50,N,433530,100,4 억,,42615,N,N,0,N,00,N
20250212,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,40,2,1.86,139044835,63224,110.94,2180,2210,2170,2800,1510,2155,2199.24,1.04,0,5214,2238,2196,2133,2091,2028,2217,2112,4,645,100,1420,5,1,4105000,90,53.54,1.08,12,1.54,41.00,2032.00,2510,20241031,-12.55,1830,20241120,19.95,2235,-1.79,20250123,1982,10.75,20250103,2525,-13.07,20240705,1830,19.95,20241120,0.50,N,433530,100,4 억,,42615,N,N,0,N,00,N
20250212,091133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,15,2,0.70,313420,144,0.25,2180,2180,2170,2800,1510,2155,2176.53,1.04,0,-19,2238,2196,2133,2091,2028,2217,2112,4,645,100,1420,5,1,4105000,89,52.93,1.07,12,0.00,41.00,2032.00,2510,20241031,-13.55,1830,20241120,18.58,2235,-2.91,20250123,1982,9.49,20250103,2525,-14.06,20240705,1830,18.58,20241120,0.50,N,433530,100,4 억,,42615,N,N,0,N,00,N
20250211,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-25,5,-1.15,122938040,56988,87.78,2070,2175,2070,2830,1530,2180,2157.26,1.06,0,-875,2206,2192,2181,2167,2156,2187,2162,4,650,100,1430,5,1,4105000,88,52.56,1.06,12,1.39,41.00,2032.00,2510,20241031,-14.14,1830,20241120,17.76,2235,-3.58,20250123,1982,8.73,20250103,2525,-14.65,20240705,1830,17.76,20241120,0.56,N,433530,100,4 억,,43490,N,N,0,N,00,N
20250211,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,110294910,51149,78.79,2070,2170,2070,2830,1530,2180,2156.35,1.06,0,-837,2206,2192,2181,2167,2156,2187,2162,4,650,100,1430,5,1,4105000,89,52.80,1.07,12,1.25,41.00,2032.00,2510,20241031,-13.75,1830,20241120,18.31,2235,-3.13,20250123,1982,9.23,20250103,2525,-14.26,20240705,1830,18.31,20241120,0.56,N,433530,100,4 억,,43490,N,N,0,N,00,N
20250211,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,69766970,32410,49.92,2070,2170,2070,2830,1530,2180,2152.64,1.06,0,-376,2206,2192,2181,2167,2156,2187,2162,4,650,100,1430,5,1,4105000,89,52.68,1.06,12,0.79,41.00,2032.00,2510,20241031,-13.94,1830,20241120,18.03,2235,-3.36,20250123,1982,8.98,20250103,2525,-14.46,20240705,1830,18.03,20241120,0.56,N,433530,100,4 억,,43490,N,N,0,N,00,N
20250211,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-30,5,-1.38,54255550,25210,38.83,2070,2170,2070,2830,1530,2180,2152.14,1.06,0,-376,2206,2192,2181,2167,2156,2187,2162,4,650,100,1430,5,1,4105000,88,52.44,1.06,12,0.61,41.00,2032.00,2510,20241031,-14.34,1830,20241120,17.49,2235,-3.80,20250123,1982,8.48,20250103,2525,-14.85,20240705,1830,17.49,20241120,0.56,N,433530,100,4 억,,43490,N,N,0,N,00,N
20250211,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,37010580,17198,26.49,2070,2170,2070,2830,1530,2180,2152.03,1.06,0,-637,2206,2192,2181,2167,2156,2187,2162,4,650,100,1430,5,1,4105000,89,52.68,1.06,12,0.42,41.00,2032.00,2510,20241031,-13.94,1830,20241120,18.03,2235,-3.36,20250123,1982,8.98,20250103,2525,-14.46,20240705,1830,18.03,20241120,0.56,N,433530,100,4 억,,43490,N,N,0,N,00,N
20250211,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,29976355,13944,21.48,2070,2170,2070,2830,1530,2180,2149.77,1.06,0,-306,2206,2192,2181,2167,2156,2187,2162,4,650,100,1430,5,1,4105000,89,52.68,1.06,12,0.34,41.00,2032.00,2510,20241031,-13.94,1830,20241120,18.03,2235,-3.36,20250123,1982,8.98,20250103,2525,-14.46,20240705,1830,18.03,20241120,0.56,N,433530,100,4 억,,43490,N,N,0,N,00,N
20250211,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,6090420,2878,4.43,2070,2165,2070,2830,1530,2180,2116.20,1.06,0,-42,2206,2192,2181,2167,2156,2187,2162,4,650,100,1430,5,1,4105000,89,52.68,1.06,12,0.07,41.00,2032.00,2510,20241031,-13.94,1830,20241120,18.03,2235,-3.36,20250123,1982,8.98,20250103,2525,-14.46,20240705,1830,18.03,20241120,0.56,N,433530,100,4 억,,43490,N,N,0,N,00,N
20250211,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-35,5,-1.61,5405610,2560,3.94,2070,2160,2070,2830,1530,2180,2111.57,1.06,0,32,2206,2192,2181,2167,2156,2187,2162,4,650,100,1430,5,1,4105000,88,52.32,1.06,12,0.06,41.00,2032.00,2510,20241031,-14.54,1830,20241120,17.21,2235,-4.03,20250123,1982,8.22,20250103,2525,-15.05,20240705,1830,17.21,20241120,0.56,N,433530,100,4 억,,43490,N,N,0,N,00,N
20250210,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,141682230,64922,154.01,2190,2195,2170,2830,1530,2180,2182.35,0.98,0,3304,2216,2197,2181,2162,2146,2190,2155,4,650,100,1430,5,1,4105000,89,53.17,1.07,12,1.58,41.00,2032.00,2510,20241031,-13.15,1830,20241120,19.13,2235,-2.46,20250123,1982,9.99,20250103,2525,-13.66,20240705,1830,19.13,20241120,0.68,N,433530,100,4 억,,40186,N,N,0,N,00,N
20250210,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,130943875,59996,142.32,2190,2195,2170,2830,1530,2180,2182.54,0.98,0,3350,2216,2197,2181,2162,2146,2190,2155,4,650,100,1430,5,1,4105000,89,53.17,1.07,12,1.46,41.00,2032.00,2510,20241031,-13.15,1830,20241120,19.13,2235,-2.46,20250123,1982,9.99,20250103,2525,-13.66,20240705,1830,19.13,20241120,0.68,N,433530,100,4 억,,40186,N,N,0,N,00,N
20250210,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,104620815,47908,113.65,2190,2195,2170,2830,1530,2180,2183.79,0.98,0,1833,2216,2197,2181,2162,2146,2190,2155,4,650,100,1430,5,1,4105000,89,53.17,1.07,12,1.17,41.00,2032.00,2510,20241031,-13.15,1830,20241120,19.13,2235,-2.46,20250123,1982,9.99,20250103,2525,-13.66,20240705,1830,19.13,20241120,0.68,N,433530,100,4 억,,40186,N,N,0,N,00,N
20250210,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,68912660,31528,74.79,2190,2195,2170,2830,1530,2180,2185.76,0.98,0,520,2216,2197,2181,2162,2146,2190,2155,4,650,100,1430,5,1,4105000,89,53.17,1.07,12,0.77,41.00,2032.00,2510,20241031,-13.15,1830,20241120,19.13,2235,-2.46,20250123,1982,9.99,20250103,2525,-13.66,20240705,1830,19.13,20241120,0.68,N,433530,100,4 억,,40186,N,N,0,N,00,N
20250210,121215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,55763965,25508,60.51,2190,2195,2170,2830,1530,2180,2186.14,0.98,0,520,2216,2197,2181,2162,2146,2190,2155,4,650,100,1430,5,1,4105000,89,53.17,1.07,12,0.62,41.00,2032.00,2510,20241031,-13.15,1830,20241120,19.13,2235,-2.46,20250123,1982,9.99,20250103,2525,-13.66,20240705,1830,19.13,20241120,0.68,N,433530,100,4 억,,40186,N,N,0,N,00,N
20250210,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,33690390,15401,36.53,2190,2195,2170,2830,1530,2180,2187.55,0.98,0,623,2216,2197,2181,2162,2146,2190,2155,4,650,100,1430,5,1,4105000,90,53.41,1.08,12,0.38,41.00,2032.00,2510,20241031,-12.75,1830,20241120,19.67,2235,-2.01,20250123,1982,10.49,20250103,2525,-13.27,20240705,1830,19.67,20241120,0.68,N,433530,100,4 억,,40186,N,N,0,N,00,N
20250210,101210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,7252725,3312,7.86,2190,2190,2170,2830,1530,2180,2189.83,0.98,0,-28,2216,2197,2181,2162,2146,2190,2155,4,650,100,1430,5,1,4105000,89,53.05,1.07,12,0.08,41.00,2032.00,2510,20241031,-13.35,1830,20241120,18.85,2235,-2.68,20250123,1982,9.74,20250103,2525,-13.86,20240705,1830,18.85,20241120,0.68,N,433530,100,4 억,,40186,N,N,0,N,00,N
20250210,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,611010,279,0.66,2190,2190,2190,2830,1530,2180,2190.00,0.98,0,-26,2216,2197,2181,2162,2146,2190,2155,4,650,100,1430,5,1,4105000,90,53.41,1.08,12,0.01,41.00,2032.00,2510,20241031,-12.75,1830,20241120,19.67,2235,-2.01,20250123,1982,10.49,20250103,2525,-13.27,20240705,1830,19.67,20241120,0.68,N,433530,100,4 억,,40186,N,N,0,N,00,N
20250207,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,91882525,42155,101.16,2195,2200,2165,2830,1530,2180,2179.64,0.98,0,-119,2210,2195,2175,2160,2140,2202,2167,4,650,100,1430,5,1,4105000,89,53.17,1.07,12,1.03,41.00,2032.00,2510,20241031,-13.15,1830,20241120,19.13,2235,-2.46,20250123,1982,9.99,20250103,2525,-13.66,20240705,1830,19.13,20241120,0.74,N,433530,100,4 억,,40305,N,N,0,N,00,N
20250207,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,85970310,39443,94.65,2195,2200,2165,2830,1530,2180,2179.61,0.98,0,-278,2210,2195,2175,2160,2140,2202,2167,4,650,100,1430,5,1,4105000,90,53.29,1.08,12,0.96,41.00,2032.00,2510,20241031,-12.95,1830,20241120,19.40,2235,-2.24,20250123,1982,10.24,20250103,2525,-13.47,20240705,1830,19.40,20241120,0.74,N,433530,100,4 억,,40305,N,N,0,N,00,N
20250207,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,55221180,25362,60.86,2195,2200,2165,2830,1530,2180,2177.32,0.98,0,-269,2210,2195,2175,2160,2140,2202,2167,4,650,100,1430,5,1,4105000,89,53.17,1.07,12,0.62,41.00,2032.00,2510,20241031,-13.15,1830,20241120,19.13,2235,-2.46,20250123,1982,9.99,20250103,2525,-13.66,20240705,1830,19.13,20241120,0.74,N,433530,100,4 억,,40305,N,N,0,N,00,N
20250207,131156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,31587320,14464,34.71,2195,2200,2170,2830,1530,2180,2183.86,0.98,0,-279,2210,2195,2175,2160,2140,2202,2167,4,650,100,1430,5,1,4105000,89,53.17,1.07,12,0.35,41.00,2032.00,2510,20241031,-13.15,1830,20241120,19.13,2235,-2.46,20250123,1982,9.99,20250103,2525,-13.66,20240705,1830,19.13,20241120,0.74,N,433530,100,4 억,,40305,N,N,0,N,00,N
20250207,121155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,31578595,14460,34.70,2195,2200,2170,2830,1530,2180,2183.86,0.98,0,-278,2210,2195,2175,2160,2140,2202,2167,4,650,100,1430,5,1,4105000,90,53.29,1.08,12,0.35,41.00,2032.00,2510,20241031,-12.95,1830,20241120,19.40,2235,-2.24,20250123,1982,10.24,20250103,2525,-13.47,20240705,1830,19.40,20241120,0.74,N,433530,100,4 억,,40305,N,N,0,N,00,N
20250207,111151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,24401305,11162,26.79,2195,2200,2180,2830,1530,2180,2186.11,0.98,0,-596,2210,2195,2175,2160,2140,2202,2167,4,650,100,1430,5,1,4105000,90,53.29,1.08,12,0.27,41.00,2032.00,2510,20241031,-12.95,1830,20241120,19.40,2235,-2.24,20250123,1982,10.24,20250103,2525,-13.47,20240705,1830,19.40,20241120,0.74,N,433530,100,4 억,,40305,N,N,0,N,00,N
20250207,101158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,15470415,7068,16.96,2195,2200,2180,2830,1530,2180,2188.80,0.98,0,-596,2210,2195,2175,2160,2140,2202,2167,4,650,100,1430,5,1,4105000,90,53.41,1.08,12,0.17,41.00,2032.00,2510,20241031,-12.75,1830,20241120,19.67,2235,-2.01,20250123,1982,10.49,20250103,2525,-13.27,20240705,1830,19.67,20241120,0.74,N,433530,100,4 억,,40305,N,N,0,N,00,N
20250207,091204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,20,2,0.92,3195275,1453,3.49,2195,2200,2180,2830,1530,2180,2199.09,0.98,0,-141,2210,2195,2175,2160,2140,2202,2167,4,650,100,1430,5,1,4105000,90,53.66,1.08,12,0.04,41.00,2032.00,2510,20241031,-12.35,1830,20241120,20.22,2235,-1.57,20250123,1982,11.00,20250103,2525,-12.87,20240705,1830,20.22,20241120,0.74,N,433530,100,4 억,,40305,N,N,0,N,00,N
20250206,161126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,25,2,1.16,90706950,41671,36.78,2155,2190,2155,2800,1510,2155,2176.74,1.01,0,-1190,2251,2202,2151,2102,2051,2227,2127,4,645,100,1420,5,1,4105000,89,53.17,1.07,12,1.02,41.00,2032.00,2510,20241031,-13.15,1830,20241120,19.13,2235,-2.46,20250123,1982,9.99,20250103,2525,-13.66,20240705,1830,19.13,20241120,0.70,N,433530,100,4 억,,41495,N,N,0,N,00,N
20250206,151132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,84241965,38699,34.15,2155,2190,2155,2800,1510,2155,2176.85,1.01,0,-1165,2251,2202,2151,2102,2051,2227,2127,4,645,100,1420,5,1,4105000,89,53.05,1.07,12,0.94,41.00,2032.00,2510,20241031,-13.35,1830,20241120,18.85,2235,-2.68,20250123,1982,9.74,20250103,2525,-13.86,20240705,1830,18.85,20241120,0.70,N,433530,100,4 억,,41495,N,N,0,N,00,N
20250206,141131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,81271025,37336,32.95,2155,2190,2155,2800,1510,2155,2176.75,1.01,0,-933,2251,2202,2151,2102,2051,2227,2127,4,645,100,1420,5,1,4105000,89,53.05,1.07,12,0.91,41.00,2032.00,2510,20241031,-13.35,1830,20241120,18.85,2235,-2.68,20250123,1982,9.74,20250103,2525,-13.86,20240705,1830,18.85,20241120,0.70,N,433530,100,4 억,,41495,N,N,0,N,00,N
20250206,131128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,30,2,1.39,57710415,26498,23.39,2155,2190,2155,2800,1510,2155,2177.92,1.01,0,-1135,2251,2202,2151,2102,2051,2227,2127,4,645,100,1420,5,1,4105000,90,53.29,1.08,12,0.65,41.00,2032.00,2510,20241031,-12.95,1830,20241120,19.40,2235,-2.24,20250123,1982,10.24,20250103,2525,-13.47,20240705,1830,19.40,20241120,0.70,N,433530,100,4 억,,41495,N,N,0,N,00,N
20250206,121125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,44409125,20403,18.01,2155,2190,2155,2800,1510,2155,2176.60,1.01,0,-1135,2251,2202,2151,2102,2051,2227,2127,4,645,100,1420,5,1,4105000,89,53.05,1.07,12,0.50,41.00,2032.00,2510,20241031,-13.35,1830,20241120,18.85,2235,-2.68,20250123,1982,9.74,20250103,2525,-13.86,20240705,1830,18.85,20241120,0.70,N,433530,100,4 억,,41495,N,N,0,N,00,N
20250206,111120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,43826225,20135,17.77,2155,2190,2155,2800,1510,2155,2176.62,1.01,0,-1135,2251,2202,2151,2102,2051,2227,2127,4,645,100,1420,5,1,4105000,89,53.05,1.07,12,0.49,41.00,2032.00,2510,20241031,-13.35,1830,20241120,18.85,2235,-2.68,20250123,1982,9.74,20250103,2525,-13.86,20240705,1830,18.85,20241120,0.70,N,433530,100,4 억,,41495,N,N,0,N,00,N
20250206,101120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,35,2,1.62,32772275,15060,13.29,2155,2190,2155,2800,1510,2155,2176.11,1.01,0,-1110,2251,2202,2151,2102,2051,2227,2127,4,645,100,1420,5,1,4105000,90,53.41,1.08,12,0.37,41.00,2032.00,2510,20241031,-12.75,1830,20241120,19.67,2235,-2.01,20250123,1982,10.49,20250103,2525,-13.27,20240705,1830,19.67,20241120,0.70,N,433530,100,4 억,,41495,N,N,0,N,00,N
20250206,091133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,30,2,1.39,4340,2,0.00,2155,2185,2155,2800,1510,2155,2170.00,1.01,0,0,2251,2202,2151,2102,2051,2227,2127,4,645,100,1420,5,1,4105000,90,53.29,1.08,12,0.00,41.00,2032.00,2510,20241031,-12.95,1830,20241120,19.40,2235,-2.24,20250123,1982,10.24,20250103,2525,-13.47,20240705,1830,19.40,20241120,0.70,N,433530,100,4 억,,41495,N,N,0,N,00,N
20250205,161115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,40,2,1.89,245898920,113306,218.80,2110,2200,2100,2745,1485,2115,2170.22,0.85,0,6591,2185,2150,2125,2090,2065,2137,2077,4,630,100,1390,5,1,4105000,88,52.56,1.06,12,2.76,41.00,2032.00,2510,20241031,-14.14,1830,20241120,17.76,2235,-3.58,20250123,1982,8.73,20250103,2525,-14.65,20240705,1830,17.76,20241120,0.21,N,433530,100,4 억,,34904,N,N,0,N,00,N
20250205,151119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,55,2,2.60,245448515,113097,218.39,2110,2200,2100,2745,1485,2115,2170.25,0.85,0,6793,2185,2150,2125,2090,2065,2137,2077,4,630,100,1390,5,1,4105000,89,52.93,1.07,12,2.76,41.00,2032.00,2510,20241031,-13.55,1830,20241120,18.58,2235,-2.91,20250123,1982,9.49,20250103,2525,-14.06,20240705,1830,18.58,20241120,0.21,N,433530,100,4 억,,34904,N,N,0,N,00,N
20250205,141118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,45,2,2.13,218546975,100697,194.45,2110,2200,2100,2745,1485,2115,2170.34,0.85,0,6893,2185,2150,2125,2090,2065,2137,2077,4,630,100,1390,5,1,4105000,89,52.68,1.06,12,2.45,41.00,2032.00,2510,20241031,-13.94,1830,20241120,18.03,2235,-3.36,20250123,1982,8.98,20250103,2525,-14.46,20240705,1830,18.03,20241120,0.21,N,433530,100,4 억,,34904,N,N,0,N,00,N
20250205,131116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,65,2,3.07,206817490,95289,184.01,2110,2200,2100,2745,1485,2115,2170.42,0.85,0,4440,2185,2150,2125,2090,2065,2137,2077,4,630,100,1390,5,1,4105000,89,53.17,1.07,12,2.32,41.00,2032.00,2510,20241031,-13.15,1830,20241120,19.13,2235,-2.46,20250123,1982,9.99,20250103,2525,-13.66,20240705,1830,19.13,20241120,0.21,N,433530,100,4 억,,34904,N,N,0,N,00,N
20250205,121120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,70,2,3.31,194544720,89676,173.17,2110,2200,2100,2745,1485,2115,2169.42,0.85,0,4263,2185,2150,2125,2090,2065,2137,2077,4,630,100,1390,5,1,4105000,90,53.29,1.08,12,2.18,41.00,2032.00,2510,20241031,-12.95,1830,20241120,19.40,2235,-2.24,20250123,1982,10.24,20250103,2525,-13.47,20240705,1830,19.40,20241120,0.21,N,433530,100,4 억,,34904,N,N,0,N,00,N
20250205,111114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,80,2,3.78,184385135,85028,164.19,2110,2200,2100,2745,1485,2115,2168.52,0.85,0,2644,2185,2150,2125,2090,2065,2137,2077,4,630,100,1390,5,1,4105000,90,53.54,1.08,12,2.07,41.00,2032.00,2510,20241031,-12.55,1830,20241120,19.95,2235,-1.79,20250123,1982,10.75,20250103,2525,-13.07,20240705,1830,19.95,20241120,0.21,N,433530,100,4 억,,34904,N,N,0,N,00,N
20250205,101123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,35,2,1.65,33773820,15917,30.74,2110,2150,2100,2745,1485,2115,2121.87,0.85,0,-938,2185,2150,2125,2090,2065,2137,2077,4,630,100,1390,5,1,4105000,88,52.44,1.06,12,0.39,41.00,2032.00,2510,20241031,-14.34,1830,20241120,17.49,2235,-3.80,20250123,1982,8.48,20250103,2525,-14.85,20240705,1830,17.49,20241120,0.21,N,433530,100,4 억,,34904,N,N,0,N,00,N
20250205,091135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.85,0,0,2185,2150,2125,2090,2065,2137,2077,4,630,100,1390,5,1,4105000,87,51.59,1.04,12,0.00,41.00,2032.00,2510,20241031,-15.74,1830,20241120,15.57,2235,-5.37,20250123,1982,6.71,20250103,2525,-16.24,20240705,1830,15.57,20241120,0.21,N,433530,100,4 억,,34904,N,N,0,N,00,N
20250204,161052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-40,5,-1.86,109837855,51786,63.85,2120,2160,2100,2800,1510,2155,2121.00,0.89,0,-1793,2228,2191,2148,2111,2068,2210,2130,4,645,100,1420,5,1,4105000,87,51.59,1.04,12,1.26,41.00,2032.00,2510,20241031,-15.74,1830,20241120,15.57,2235,-5.37,20250123,1982,6.71,20250103,2525,-16.24,20240705,1830,15.57,20241120,0.14,N,433530,100,4 억,,36697,N,N,0,N,00,N
20250204,151105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-50,5,-2.32,102640010,48362,59.63,2120,2160,2100,2800,1510,2155,2122.33,0.89,0,-1792,2228,2191,2148,2111,2068,2210,2130,4,645,100,1420,5,1,4105000,86,51.34,1.04,12,1.18,41.00,2032.00,2510,20241031,-16.14,1830,20241120,15.03,2235,-5.82,20250123,1982,6.21,20250103,2525,-16.63,20240705,1830,15.03,20241120,0.14,N,433530,100,4 억,,36697,N,N,0,N,00,N
20250204,141104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-35,5,-1.62,67007870,31506,38.84,2120,2160,2100,2800,1510,2155,2126.83,0.89,0,-1786,2228,2191,2148,2111,2068,2210,2130,4,645,100,1420,5,1,4105000,87,51.71,1.04,12,0.77,41.00,2032.00,2510,20241031,-15.54,1830,20241120,15.85,2235,-5.15,20250123,1982,6.96,20250103,2525,-16.04,20240705,1830,15.85,20241120,0.14,N,433530,100,4 억,,36697,N,N,0,N,00,N
20250204,131108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,53529500,25167,31.03,2120,2160,2100,2800,1510,2155,2126.97,0.89,0,-1608,2228,2191,2148,2111,2068,2210,2130,4,645,100,1420,5,1,4105000,88,52.07,1.05,12,0.61,41.00,2032.00,2510,20241031,-14.94,1830,20241120,16.67,2235,-4.47,20250123,1982,7.72,20250103,2525,-15.45,20240705,1830,16.67,20241120,0.14,N,433530,100,4 억,,36697,N,N,0,N,00,N
20250204,121120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,45091980,21215,26.16,2120,2160,2100,2800,1510,2155,2125.48,0.89,0,-1608,2228,2191,2148,2111,2068,2210,2130,4,645,100,1420,5,1,4105000,88,52.20,1.05,12,0.52,41.00,2032.00,2510,20241031,-14.74,1830,20241120,16.94,2235,-4.25,20250123,1982,7.97,20250103,2525,-15.25,20240705,1830,16.94,20241120,0.14,N,433530,100,4 억,,36697,N,N,0,N,00,N
20250204,111059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-25,5,-1.16,41057290,19324,23.82,2120,2160,2100,2800,1510,2155,2124.68,0.89,0,-1607,2228,2191,2148,2111,2068,2210,2130,4,645,100,1420,5,1,4105000,87,51.95,1.05,12,0.47,41.00,2032.00,2510,20241031,-15.14,1830,20241120,16.39,2235,-4.70,20250123,1982,7.47,20250103,2525,-15.64,20240705,1830,16.39,20241120,0.14,N,433530,100,4 억,,36697,N,N,0,N,00,N
20250204,101103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,36676060,17272,21.29,2120,2160,2100,2800,1510,2155,2123.44,0.89,0,-1160,2228,2191,2148,2111,2068,2210,2130,4,645,100,1420,5,1,4105000,88,52.32,1.06,12,0.42,41.00,2032.00,2510,20241031,-14.54,1830,20241120,17.21,2235,-4.03,20250123,1982,8.22,20250103,2525,-15.05,20240705,1830,17.21,20241120,0.14,N,433530,100,4 억,,36697,N,N,0,N,00,N
20250204,091102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,19004340,9049,11.16,2120,2160,2100,2800,1510,2155,2100.16,0.89,0,5970,2228,2191,2148,2111,2068,2210,2130,4,645,100,1420,5,1,4105000,89,52.68,1.06,12,0.22,41.00,2032.00,2510,20241031,-13.94,1830,20241120,18.03,2235,-3.36,20250123,1982,8.98,20250103,2525,-14.46,20240705,1830,18.03,20241120,0.14,N,433530,100,4 억,,36697,N,N,0,N,00,N