KissMeData/465320/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161436	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	1333625	635	27.36	2105	2110	2100	2735	1475	2105	2100.20	0.38	14	2115	2110	2105	2100	2095	2110	2100	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.02	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2120	-0.71	20250225	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14464	N	N	N	N
3	20250228	151442	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	1320995	629	27.10	2105	2110	2100	2735	1475	2105	2100.15	0.38	14	2115	2110	2105	2100	2095	2110	2100	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.02	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2120	-0.94	20250225	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	N	465320	100	3 억	14464	N	N	N	N
4	20250228	141443	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	1056390	503	21.67	2105	2110	2100	2735	1475	2105	2100.18	0.38	14	2115	2110	2105	2100	2095	2110	2100	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.01	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2120	-0.94	20250225	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	N	465320	100	3 억	14464	N	N	N	N
5	20250228	131434	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	1056390	503	21.67	2105	2110	2100	2735	1475	2105	2100.18	0.38	14	2115	2110	2105	2100	2095	2110	2100	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.01	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2120	-0.94	20250225	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	N	465320	100	3 억	14464	N	N	N	N
6	20250228	121428	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	1056390	503	21.67	2105	2110	2100	2735	1475	2105	2100.18	0.38	14	2115	2110	2105	2100	2095	2110	2100	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.01	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2120	-0.94	20250225	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	N	465320	100	3 억	14464	N	N	N	N
7	20250228	111432	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	35785	17	0.73	2105	2110	2100	2735	1475	2105	2105.00	0.38	1	2115	2110	2105	2100	2095	2110	2100	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.00	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2120	-0.94	20250225	2050	2.44	20250123	2235	-6.04	20240711	2015	4.22	20241209	N	465320	100	3 억	14464	N	N	N	N
8	20250228	101430	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	23160	11	0.47	2105	2110	2105	2735	1475	2105	2105.45	0.38	0	2115	2110	2105	2100	2095	2110	2100	4	630	100	1510	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.26	2015	20241209	4.71	2120	-0.47	20250225	2050	2.93	20250123	2235	-5.59	20240711	2015	4.71	20241209	N	465320	100	3 억	14464	N	N	N	N
9	20250228	091437	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.38	0	2115	2110	2105	2100	2095	2110	2100	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2120	-0.71	20250225	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14464	N	N	N	N
10	20250227	161418	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	4879635	2321	12.85	2105	2110	2100	2735	1475	2105	2102.38	0.38	9	2121	2112	2101	2092	2081	2107	2087	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.06	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2120	-0.71	20250225	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14474	N	N	N	N
11	20250227	151420	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	4858585	2311	12.80	2105	2110	2100	2735	1475	2105	2102.37	0.38	9	2121	2112	2101	2092	2081	2107	2087	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.06	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2120	-0.71	20250225	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14474	N	N	N	N
12	20250227	141422	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2237780	1063	5.89	2105	2110	2105	2735	1475	2105	2105.16	0.38	-10	2121	2112	2101	2092	2081	2107	2087	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.03	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2120	-0.71	20250225	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14474	N	N	N	N
13	20250227	131420	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2197785	1044	5.78	2105	2110	2105	2735	1475	2105	2105.16	0.38	-10	2121	2112	2101	2092	2081	2107	2087	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.03	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2120	-0.71	20250225	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14474	N	N	N	N
14	20250227	121417	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	90675	43	0.24	2105	2110	2105	2735	1475	2105	2108.72	0.38	-10	2121	2112	2101	2092	2081	2107	2087	4	630	100	1510	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.26	2015	20241209	4.71	2120	-0.47	20250225	2050	2.93	20250123	2235	-5.59	20240711	2015	4.71	20241209	N	465320	100	3 억	14474	N	N	N	N
15	20250227	111429	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	75905	36	0.20	2105	2110	2105	2735	1475	2105	2108.47	0.38	-10	2121	2112	2101	2092	2081	2107	2087	4	630	100	1510	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.26	2015	20241209	4.71	2120	-0.47	20250225	2050	2.93	20250123	2235	-5.59	20240711	2015	4.71	20241209	N	465320	100	3 억	14474	N	N	N	N
16	20250227	101506	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	33705	16	0.09	2105	2110	2105	2735	1475	2105	2106.56	0.38	0	2121	2112	2101	2092	2081	2107	2087	4	630	100	1510	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.26	2015	20241209	4.71	2120	-0.47	20250225	2050	2.93	20250123	2235	-5.59	20240711	2015	4.71	20241209	N	465320	100	3 억	14474	N	N	N	N
17	20250227	091530	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	10525	5	0.03	2105	2105	2105	2735	1475	2105	2105.00	0.38	0	2121	2112	2101	2092	2081	2107	2087	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2120	-0.71	20250225	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14474	N	N	N	N
18	20250226	161419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	37749680	18060	6543.48	2110	2110	2090	2740	1480	2110	2090.24	0.38	269	2140	2125	2105	2090	2070	2132	2097	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.47	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2120	-0.71	20250225	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14461	N	N	N	N
19	20250226	151427	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	37739155	18055	6541.67	2110	2110	2090	2740	1480	2110	2090.23	0.38	269	2140	2125	2105	2090	2070	2132	2097	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.47	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2120	-0.71	20250225	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14461	N	N	N	N
20	20250226	141426	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	29661280	14190	5141.30	2110	2110	2090	2740	1480	2110	2090.29	0.38	3233	2140	2125	2105	2090	2070	2132	2097	4	630	100	1510	5	1	3810000	80	-45.43	1.07	12	0.37	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2120	-1.42	20250225	2050	1.95	20250123	2235	-6.49	20240711	2015	3.72	20241209	N	465320	100	3 억	14461	N	N	N	N
21	20250226	131422	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	29661280	14190	5141.30	2110	2110	2090	2740	1480	2110	2090.29	0.38	3233	2140	2125	2105	2090	2070	2132	2097	4	630	100	1510	5	1	3810000	80	-45.43	1.07	12	0.37	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2120	-1.42	20250225	2050	1.95	20250123	2235	-6.49	20240711	2015	3.72	20241209	N	465320	100	3 억	14461	N	N	N	N
22	20250226	121422	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	29659190	14189	5140.94	2110	2110	2090	2740	1480	2110	2090.29	0.38	3233	2140	2125	2105	2090	2070	2132	2097	4	630	100	1510	5	1	3810000	80	-45.43	1.07	12	0.37	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2120	-1.42	20250225	2050	1.95	20250123	2235	-6.49	20240711	2015	3.72	20241209	N	465320	100	3 억	14461	N	N	N	N
23	20250226	111420	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	29053090	13899	5035.87	2110	2110	2090	2740	1480	2110	2090.30	0.38	3233	2140	2125	2105	2090	2070	2132	2097	4	630	100	1510	5	1	3810000	80	-45.43	1.07	12	0.36	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2120	-1.42	20250225	2050	1.95	20250123	2235	-6.49	20240711	2015	3.72	20241209	N	465320	100	3 억	14461	N	N	N	N
24	20250226	101417	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	28296510	13537	4904.71	2110	2110	2090	2740	1480	2110	2090.31	0.38	3233	2140	2125	2105	2090	2070	2132	2097	4	630	100	1510	5	1	3810000	80	-45.43	1.07	12	0.36	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2120	-1.42	20250225	2050	1.95	20250123	2235	-6.49	20240711	2015	3.72	20241209	N	465320	100	3 억	14461	N	N	N	N
25	20250226	091430	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	0.38	0	2140	2125	2105	2090	2070	2132	2097	4	630	100	1510	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.26	2015	20241209	4.71	2120	-0.47	20250225	2050	2.93	20250123	2235	-5.59	20240711	2015	4.71	20241209	N	465320	100	3 억	14461	N	N	N	N
26	20250225	161410	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	25	2	1.20	578985	276	5.52	2085	2120	2085	2710	1460	2085	2097.77	0.38	0	2111	2097	2091	2077	2071	2095	2075	4	625	100	1500	5	1	3810000	80	-45.87	1.08	12	0.01	-46.00	1954.00	2300	20240221	-8.26	2015	20241209	4.71	2120	-0.47	20250225	2050	2.93	20250123	2235	-5.59	20240711	2015	4.71	20241209	N	465320	100	3 억	14461	N	N	N	N
27	20250225	151408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	20	2	0.96	551615	263	5.26	2085	2120	2085	2710	1460	2085	2097.40	0.38	0	2111	2097	2091	2077	2071	2095	2075	4	625	100	1500	5	1	3810000	80	-45.76	1.08	12	0.01	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2120	-0.71	20250225	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14461	N	N	N	N
28	20250225	141407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	20	2	0.96	235865	113	2.26	2085	2120	2085	2710	1460	2085	2087.30	0.38	0	2111	2097	2091	2077	2071	2095	2075	4	625	100	1500	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2120	-0.71	20250225	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14461	N	N	N	N
29	20250225	131414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	20	2	0.96	235865	113	2.26	2085	2120	2085	2710	1460	2085	2087.30	0.38	0	2111	2097	2091	2077	2071	2095	2075	4	625	100	1500	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2120	-0.71	20250225	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14461	N	N	N	N
30	20250225	121410	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	25	2	1.20	225340	108	2.16	2085	2120	2085	2710	1460	2085	2086.48	0.38	0	2111	2097	2091	2077	2071	2095	2075	4	625	100	1500	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.26	2015	20241209	4.71	2120	-0.47	20250225	2050	2.93	20250123	2235	-5.59	20240711	2015	4.71	20241209	N	465320	100	3 억	14461	N	N	N	N
31	20250225	111408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	25	2	1.20	225340	108	2.16	2085	2120	2085	2710	1460	2085	2086.48	0.38	0	2111	2097	2091	2077	2071	2095	2075	4	625	100	1500	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.26	2015	20241209	4.71	2120	-0.47	20250225	2050	2.93	20250123	2235	-5.59	20240711	2015	4.71	20241209	N	465320	100	3 억	14461	N	N	N	N
32	20250225	101407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	35	2	1.68	214790	103	2.06	2085	2120	2085	2710	1460	2085	2085.34	0.38	0	2111	2097	2091	2077	2071	2095	2075	4	625	100	1500	5	1	3810000	81	-46.09	1.08	12	0.00	-46.00	1954.00	2300	20240221	-7.83	2015	20241209	5.21	2120	0.00	20250225	2050	3.41	20250123	2235	-5.15	20240711	2015	5.21	20241209	N	465320	100	3 억	14461	N	N	N	N
33	20250225	091415	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.38	0	2111	2097	2091	2077	2071	2095	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	N	465320	100	3 억	14461	N	N	N	N
34	20250224	161357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	10486145	5000	99.32	2105	2105	2085	2735	1475	2105	2097.23	0.38	257	2118	2111	2103	2096	2088	2112	2097	4	630	100	1510	5	1	3810000	79	-45.33	1.07	12	0.13	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2235	-6.71	20240711	2015	3.47	20241209	N	465320	100	3 억	14436	N	N	N	N
35	20250224	151358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	3439570	1634	32.46	2105	2105	2105	2735	1475	2105	2105.00	0.38	20	2118	2111	2103	2096	2088	2112	2097	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.04	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14436	N	N	N	N
36	20250224	141355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2683875	1275	25.33	2105	2105	2105	2735	1475	2105	2105.00	0.38	0	2118	2111	2103	2096	2088	2112	2097	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.03	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14436	N	N	N	N
37	20250224	131357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	1955545	929	18.45	2105	2105	2105	2735	1475	2105	2105.00	0.38	0	2118	2111	2103	2096	2088	2112	2097	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.02	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14436	N	N	N	N
38	20250224	121355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	1199850	570	11.32	2105	2105	2105	2735	1475	2105	2105.00	0.38	0	2118	2111	2103	2096	2088	2112	2097	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.01	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14436	N	N	N	N
39	20250224	111352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	479940	228	4.53	2105	2105	2105	2735	1475	2105	2105.00	0.38	0	2118	2111	2103	2096	2088	2112	2097	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.01	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14436	N	N	N	N
40	20250224	101351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.38	0	2118	2111	2103	2096	2088	2112	2097	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14436	N	N	N	N
41	20250224	091359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.38	0	2118	2111	2103	2096	2088	2112	2097	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2235	-5.82	20240711	2015	4.47	20241209	N	465320	100	3 억	14436	N	N	N	N
42	20250221	161345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	10595505	5034	24.76	2105	2110	2095	2735	1475	2105	2104.79	0.38	4256	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.13	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	0.00	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14456	N	N	N	N
43	20250221	151350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	10355530	4920	24.20	2105	2105	2095	2735	1475	2105	2104.78	0.38	4261	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.13	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14456	N	N	N	N
44	20250221	141351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	10355530	4920	24.20	2105	2105	2095	2735	1475	2105	2104.78	0.38	4261	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.13	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14456	N	N	N	N
45	20250221	131351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	8521040	4048	19.91	2105	2105	2105	2735	1475	2105	2105.00	0.38	3442	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.11	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14456	N	N	N	N
46	20250221	121351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	4612055	2191	10.78	2105	2105	2105	2735	1475	2105	2105.00	0.38	2162	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.06	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14456	N	N	N	N
47	20250221	111346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	1921865	913	4.49	2105	2105	2105	2735	1475	2105	2105.00	0.38	913	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.02	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14456	N	N	N	N
48	20250221	101350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.38	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14456	N	N	N	N
49	20250221	091352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.38	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14456	N	N	N	N
50	20250220	161339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	42436095	20329	225.23	2105	2105	2085	2735	1475	2105	2087.47	0.38	2861	2111	2107	2101	2097	2091	2110	2100	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.53	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14456	N	N	N	N
51	20250220	151346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	42436095	20329	225.23	2105	2105	2085	2735	1475	2105	2087.47	0.38	2861	2111	2107	2101	2097	2091	2110	2100	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.53	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14456	N	N	N	N
52	20250220	141344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	23039425	11029	122.19	2105	2105	2085	2735	1475	2105	2088.99	0.38	2249	2111	2107	2101	2097	2091	2110	2100	4	630	100	1510	5	1	3810000	80	-45.54	1.07	12	0.29	-46.00	1954.00	2300	20240221	-8.91	2015	20241209	3.97	2110	-0.71	20250106	2050	2.20	20250123	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14456	N	N	N	N
53	20250220	131342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	21608540	10346	114.62	2105	2105	2085	2735	1475	2105	2088.59	0.38	1566	2111	2107	2101	2097	2091	2110	2100	4	630	100	1510	5	1	3810000	80	-45.54	1.07	12	0.27	-46.00	1954.00	2300	20240221	-8.91	2015	20241209	3.97	2110	-0.71	20250106	2050	2.20	20250123	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14456	N	N	N	N
54	20250220	121343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	21050	10	0.11	2105	2105	2105	2735	1475	2105	2105.00	0.38	0	2111	2107	2101	2097	2091	2110	2100	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14456	N	N	N	N
55	20250220	111342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.38	0	2111	2107	2101	2097	2091	2110	2100	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14456	N	N	N	N
56	20250220	101343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.38	0	2111	2107	2101	2097	2091	2110	2100	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14456	N	N	N	N
57	20250220	091347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.38	0	2111	2107	2101	2097	2091	2110	2100	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14456	N	N	N	N
58	20250219	161337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	18954455	9026	902.60	2100	2105	2095	2720	1470	2095	2099.98	0.38	8965	2115	2105	2100	2090	2085	2102	2087	4	625	100	1500	5	1	3810000	80	-45.76	1.08	12	0.24	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14456	N	N	N	N
59	20250219	151341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	18952350	9025	902.50	2100	2105	2095	2720	1470	2095	2099.98	0.38	8965	2115	2105	2100	2090	2085	2102	2087	4	625	100	1500	5	1	3810000	80	-45.65	1.07	12	0.24	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14456	N	N	N	N
60	20250219	141337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	18780150	8943	894.30	2100	2105	2095	2720	1470	2095	2099.98	0.38	8883	2115	2105	2100	2090	2085	2102	2087	4	625	100	1500	5	1	3810000	80	-45.65	1.07	12	0.23	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14456	N	N	N	N
61	20250219	131337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	10207950	4861	486.10	2100	2105	2095	2720	1470	2095	2099.97	0.38	4801	2115	2105	2100	2090	2085	2102	2087	4	625	100	1500	5	1	3810000	80	-45.65	1.07	12	0.13	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14456	N	N	N	N
62	20250219	121337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	3991950	1901	190.10	2100	2105	2095	2720	1470	2095	2099.92	0.38	1841	2115	2105	2100	2090	2085	2102	2087	4	625	100	1500	5	1	3810000	80	-45.65	1.07	12	0.05	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14456	N	N	N	N
63	20250219	111338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	1889850	900	90.00	2100	2105	2095	2720	1470	2095	2099.83	0.38	840	2115	2105	2100	2090	2085	2102	2087	4	625	100	1500	5	1	3810000	80	-45.65	1.07	12	0.02	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14456	N	N	N	N
64	20250219	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	104800	50	5.00	2100	2100	2095	2720	1470	2095	2096.00	0.38	0	2115	2105	2100	2090	2085	2102	2087	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.00	-46.00	1954.00	2300	20240221	-8.91	2015	20241209	3.97	2110	-0.71	20250106	2050	2.20	20250123	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14456	N	N	N	N
65	20250219	091340	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	0.38	0	2115	2105	2100	2090	2085	2102	2087	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.00	-46.00	1954.00	2300	20240221	-8.91	2015	20241209	3.97	2110	-0.71	20250106	2050	2.20	20250123	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14456	N	N	N	N
66	20250218	161332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	2095215	1000	40.73	2110	2110	2095	2735	1475	2105	2095.22	0.38	-42	2108	2106	2103	2101	2098	2107	2102	4	630	100	1510	5	1	3810000	80	-45.54	1.07	12	0.03	-46.00	1954.00	2300	20240221	-8.91	2015	20241209	3.97	2110	0.00	20250106	2050	2.20	20250123	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14498	N	N	N	N
67	20250218	151334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	86110	41	1.67	2110	2110	2100	2735	1475	2105	2100.24	0.38	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.00	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	0.00	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14498	N	N	N	N
68	20250218	141336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	86110	41	1.67	2110	2110	2100	2735	1475	2105	2100.24	0.38	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.00	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	0.00	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14498	N	N	N	N
69	20250218	131333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	65110	31	1.26	2110	2110	2100	2735	1475	2105	2100.32	0.38	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.00	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	0.00	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14498	N	N	N	N
70	20250218	121334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2110	1	0.04	2110	2110	2110	2735	1475	2105	2110.00	0.38	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1510	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.26	2015	20241209	4.71	2110	0.00	20250106	2050	2.93	20250123	2300	-8.26	20240221	2015	4.71	20241209	N	465320	100	3 억	14498	N	N	N	N
71	20250218	111331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2110	1	0.04	2110	2110	2110	2735	1475	2105	2110.00	0.38	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1510	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.26	2015	20241209	4.71	2110	0.00	20250106	2050	2.93	20250123	2300	-8.26	20240221	2015	4.71	20241209	N	465320	100	3 억	14498	N	N	N	N
72	20250218	101332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.38	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14498	N	N	N	N
73	20250218	091337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.38	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14498	N	N	N	N
74	20250217	161332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	5156120	2455	24.09	2100	2105	2100	2730	1470	2100	2100.25	0.38	0	2130	2115	2095	2080	2060	2105	2070	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.06	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14498	N	N	N	N
75	20250217	151329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	5071920	2415	23.70	2100	2105	2100	2730	1470	2100	2100.17	0.38	0	2130	2115	2095	2080	2060	2105	2070	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.06	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14498	N	N	N	N
76	20250217	141328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	5071920	2415	23.70	2100	2105	2100	2730	1470	2100	2100.17	0.38	0	2130	2115	2095	2080	2060	2105	2070	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.06	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14498	N	N	N	N
77	20250217	131334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	5071920	2415	23.70	2100	2105	2100	2730	1470	2100	2100.17	0.38	0	2130	2115	2095	2080	2060	2105	2070	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.06	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14498	N	N	N	N
78	20250217	121333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	5071920	2415	23.70	2100	2105	2100	2730	1470	2100	2100.17	0.38	0	2130	2115	2095	2080	2060	2105	2070	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.06	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14498	N	N	N	N
79	20250217	111331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	4914420	2340	22.96	2100	2105	2100	2730	1470	2100	2100.18	0.38	0	2130	2115	2095	2080	2060	2105	2070	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.06	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14498	N	N	N	N
80	20250217	101327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	4739705	2257	22.14	2100	2105	2100	2730	1470	2100	2100.00	0.38	0	2130	2115	2095	2080	2060	2105	2070	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.06	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14498	N	N	N	N
81	20250217	091330	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	0.38	0	2130	2115	2095	2080	2060	2105	2070	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.00	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14498	N	N	N	N
82	20250214	161322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	21372865	10192	36.85	2110	2110	2075	2730	1470	2100	2097.02	0.38	-7	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.27	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	0.00	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14505	N	N	N	N
83	20250214	151322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-20	5	-0.95	21034785	10031	36.27	2110	2110	2075	2730	1470	2100	2096.98	0.38	0	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	3810000	79	-45.22	1.06	12	0.26	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	0.00	20250106	2050	1.46	20250123	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14505	N	N	N	N
84	20250214	141322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	11600410	5524	19.97	2110	2110	2100	2730	1470	2100	2100.00	0.38	0	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.14	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	0.00	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14505	N	N	N	N
85	20250214	131325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	2110	1	0.00	2110	2110	2110	2730	1470	2100	2110.00	0.38	0	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.26	2015	20241209	4.71	2110	0.00	20250106	2050	2.93	20250123	2300	-8.26	20240221	2015	4.71	20241209	N	465320	100	3 억	14505	N	N	N	N
86	20250214	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	2110	1	0.00	2110	2110	2110	2730	1470	2100	2110.00	0.38	0	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.26	2015	20241209	4.71	2110	0.00	20250106	2050	2.93	20250123	2300	-8.26	20240221	2015	4.71	20241209	N	465320	100	3 억	14505	N	N	N	N
87	20250214	111316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	2110	1	0.00	2110	2110	2110	2730	1470	2100	2110.00	0.38	0	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.26	2015	20241209	4.71	2110	0.00	20250106	2050	2.93	20250123	2300	-8.26	20240221	2015	4.71	20241209	N	465320	100	3 억	14505	N	N	N	N
88	20250214	101317	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	0.38	0	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.00	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14505	N	N	N	N
89	20250214	091323	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	0.38	0	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.00	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14505	N	N	N	N
90	20250213	161310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	57853875	27657	647.40	2105	2105	2090	2735	1475	2105	2091.83	0.38	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.73	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14505	N	N	N	N
91	20250213	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	57853875	27657	647.40	2105	2105	2090	2735	1475	2105	2091.83	0.38	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.73	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14505	N	N	N	N
92	20250213	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	57853875	27657	647.40	2105	2105	2090	2735	1475	2105	2091.83	0.38	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.73	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14505	N	N	N	N
93	20250213	131309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	57853875	27657	647.40	2105	2105	2090	2735	1475	2105	2091.83	0.38	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.73	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14505	N	N	N	N
94	20250213	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	57853875	27657	647.40	2105	2105	2090	2735	1475	2105	2091.83	0.38	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.73	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14505	N	N	N	N
95	20250213	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	57853875	27657	647.40	2105	2105	2090	2735	1475	2105	2091.83	0.38	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.73	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14505	N	N	N	N
96	20250213	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	57849675	27655	647.35	2105	2105	2090	2735	1475	2105	2091.83	0.38	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.43	1.07	12	0.73	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14505	N	N	N	N
97	20250213	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	4210000	2000	46.82	2105	2105	2105	2735	1475	2105	2105.00	0.38	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.05	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14505	N	N	N	N
98	20250212	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	8969820	4272	94.47	2085	2105	2085	2730	1470	2100	2099.68	0.38	-79	2110	2105	2095	2090	2080	2107	2092	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.11	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14584	N	N	N	N
99	20250212	151257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	8969820	4272	94.47	2085	2105	2085	2730	1470	2100	2099.68	0.38	-79	2110	2105	2095	2090	2080	2107	2092	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.11	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14584	N	N	N	N
100	20250212	141259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	6583610	3136	69.35	2085	2105	2085	2730	1470	2100	2099.37	0.38	-155	2110	2105	2095	2090	2080	2107	2092	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.08	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14584	N	N	N	N
101	20250212	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	6581505	3135	69.33	2085	2100	2085	2730	1470	2100	2099.36	0.38	-155	2110	2105	2095	2090	2080	2107	2092	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.08	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14584	N	N	N	N
102	20250212	121258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	6581505	3135	69.33	2085	2100	2085	2730	1470	2100	2099.36	0.38	-155	2110	2105	2095	2090	2080	2107	2092	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.08	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14584	N	N	N	N
103	20250212	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	2566305	1223	27.05	2085	2100	2085	2730	1470	2100	2098.37	0.38	-143	2110	2105	2095	2090	2080	2107	2092	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.03	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14584	N	N	N	N
104	20250212	101251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	285705	137	3.03	2085	2090	2085	2730	1470	2100	2085.44	0.38	-113	2110	2105	2095	2090	2080	2107	2092	4	630	100	1510	5	1	3810000	80	-45.43	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14584	N	N	N	N
105	20250212	091158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-15	5	-0.71	239775	115	2.54	2085	2085	2085	2730	1470	2100	2085.00	0.38	-115	2110	2105	2095	2090	2080	2107	2092	4	630	100	1510	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14584	N	N	N	N
106	20250211	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	15	2	0.72	9442785	4522	1823.39	2085	2100	2085	2710	1460	2085	2088.19	0.39	-95	2091	2087	2081	2077	2071	2090	2080	4	625	100	1500	5	1	3810000	80	-45.65	1.07	12	0.12	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14679	N	N	N	N
107	20250211	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	9438590	4520	1822.58	2085	2095	2085	2710	1460	2085	2088.18	0.39	-95	2091	2087	2081	2077	2071	2090	2080	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.12	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14679	N	N	N	N
108	20250211	141301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	6644260	3183	1283.47	2085	2095	2085	2710	1460	2085	2087.42	0.39	229	2091	2087	2081	2077	2071	2090	2080	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.08	-46.00	1954.00	2300	20240221	-8.91	2015	20241209	3.97	2110	-0.71	20250106	2050	2.20	20250123	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14679	N	N	N	N
109	20250211	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	6642165	3182	1283.06	2085	2090	2085	2710	1460	2085	2087.42	0.39	229	2091	2087	2081	2077	2071	2090	2080	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.08	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14679	N	N	N	N
110	20250211	121300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	4545895	2179	878.63	2085	2090	2085	2710	1460	2085	2086.23	0.39	229	2091	2087	2081	2077	2071	2090	2080	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.06	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14679	N	N	N	N
111	20250211	111301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	4543805	2178	878.23	2085	2090	2085	2710	1460	2085	2086.23	0.39	229	2091	2087	2081	2077	2071	2090	2080	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.06	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14679	N	N	N	N
112	20250211	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	4395770	2107	849.60	2085	2090	2085	2710	1460	2085	2086.27	0.39	300	2091	2087	2081	2077	2071	2090	2080	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.06	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14679	N	N	N	N
113	20250211	091307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	2503500	1200	483.87	2085	2090	2085	2710	1460	2085	2086.25	0.39	300	2091	2087	2081	2077	2071	2090	2080	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.03	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14679	N	N	N	N
114	20250210	161253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	516490	248	41.89	2080	2085	2075	2715	1465	2090	2082.62	0.38	24	2110	2100	2080	2070	2050	2105	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14655	N	N	N	N
115	20250210	151253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	516490	248	41.89	2080	2085	2075	2715	1465	2090	2082.62	0.38	24	2110	2100	2080	2070	2050	2105	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14655	N	N	N	N
116	20250210	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	170380	82	13.85	2080	2085	2075	2715	1465	2090	2077.80	0.38	0	2110	2100	2080	2070	2050	2105	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14655	N	N	N	N
117	20250210	131255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	159955	77	13.01	2080	2085	2075	2715	1465	2090	2077.34	0.38	0	2110	2100	2080	2070	2050	2105	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14655	N	N	N	N
118	20250210	121248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	134935	65	10.98	2080	2085	2075	2715	1465	2090	2075.92	0.38	0	2110	2100	2080	2070	2050	2105	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14655	N	N	N	N
119	20250210	111244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	134935	65	10.98	2080	2085	2075	2715	1465	2090	2075.92	0.38	0	2110	2100	2080	2070	2050	2105	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14655	N	N	N	N
120	20250210	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	134935	65	10.98	2080	2085	2075	2715	1465	2090	2075.92	0.38	0	2110	2100	2080	2070	2050	2105	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14655	N	N	N	N
121	20250210	091242	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	0.38	0	2110	2100	2080	2070	2050	2105	2075	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14655	N	N	N	N
122	20250207	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	1223835	592	0.00	2065	2090	2060	2690	1450	2070	2067.29	0.38	0	2070	2070	2070	2070	2070	2070	2070	4	620	100	1490	5	1	3810000	80	-45.43	1.07	12	0.02	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14655	N	N	N	N
123	20250207	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	1202935	582	0.00	2065	2090	2060	2690	1450	2070	2066.90	0.38	0	2070	2070	2070	2070	2070	2070	2070	4	620	100	1490	5	1	3810000	80	-45.43	1.07	12	0.02	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14655	N	N	N	N
124	20250207	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	1202935	582	0.00	2065	2090	2060	2690	1450	2070	2066.90	0.38	0	2070	2070	2070	2070	2070	2070	2070	4	620	100	1490	5	1	3810000	80	-45.43	1.07	12	0.02	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14655	N	N	N	N
125	20250207	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	1200845	581	0.00	2065	2080	2060	2690	1450	2070	2066.86	0.38	0	2070	2070	2070	2070	2070	2070	2070	4	620	100	1490	5	1	3810000	79	-45.22	1.06	12	0.02	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2050	1.46	20250123	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14655	N	N	N	N
126	20250207	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	1055345	511	0.00	2065	2075	2060	2690	1450	2070	2065.25	0.38	0	2070	2070	2070	2070	2070	2070	2070	4	620	100	1490	5	1	3810000	79	-44.89	1.06	12	0.01	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2050	0.73	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14655	N	N	N	N
127	20250207	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	1055345	511	0.00	2065	2075	2060	2690	1450	2070	2065.25	0.38	0	2070	2070	2070	2070	2070	2070	2070	4	620	100	1490	5	1	3810000	79	-44.89	1.06	12	0.01	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2050	0.73	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14655	N	N	N	N
128	20250207	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	22690	11	0.00	2065	2075	2060	2690	1450	2070	2062.73	0.38	0	2070	2070	2070	2070	2070	2070	2070	4	620	100	1490	5	1	3810000	79	-45.11	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.78	2015	20241209	2.98	2110	-1.66	20250106	2050	1.22	20250123	2300	-9.78	20240221	2015	2.98	20241209	N	465320	100	3 억	14655	N	N	N	N
129	20250207	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	20615	10	0.00	2065	2065	2060	2690	1450	2070	2061.50	0.38	0	2070	2070	2070	2070	2070	2070	2070	4	620	100	1490	5	1	3810000	78	-44.78	1.05	12	0.00	-46.00	1954.00	2300	20240221	-10.43	2015	20241209	2.23	2110	-2.37	20250106	2050	0.49	20250123	2300	-10.43	20240221	2015	2.23	20241209	N	465320	100	3 억	14655	N	N	N	N
130	20250206	161156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.38	0	2083	2076	2068	2061	2053	2080	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14655	N	N	N	N
131	20250206	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.38	0	2083	2076	2068	2061	2053	2080	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14655	N	N	N	N
132	20250206	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.38	0	2083	2076	2068	2061	2053	2080	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14655	N	N	N	N
133	20250206	131159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.38	0	2083	2076	2068	2061	2053	2080	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14655	N	N	N	N
134	20250206	121156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.38	0	2083	2076	2068	2061	2053	2080	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14655	N	N	N	N
135	20250206	111152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.38	0	2083	2076	2068	2061	2053	2080	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14655	N	N	N	N
136	20250206	101151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.38	0	2083	2076	2068	2061	2053	2080	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14655	N	N	N	N
137	20250206	091205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.38	0	2083	2076	2068	2061	2053	2080	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14655	N	N	N	N
138	20250205	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	2469665	1196	26.14	2065	2075	2060	2690	1450	2070	2064.94	0.38	0	2093	2081	2073	2061	2053	2080	2060	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.03	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14655	N	N	N	N
139	20250205	151149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	2467595	1195	26.12	2065	2075	2060	2690	1450	2070	2064.93	0.38	0	2093	2081	2073	2061	2053	2080	2060	4	620	100	1490	5	1	3810000	78	-44.78	1.05	12	0.03	-46.00	1954.00	2300	20240221	-10.43	2015	20241209	2.23	2110	-2.37	20250106	2050	0.49	20250123	2300	-10.43	20240221	2015	2.23	20241209	N	465320	100	3 억	14655	N	N	N	N
140	20250205	141148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	2116635	1025	22.40	2065	2075	2065	2690	1450	2070	2065.01	0.38	0	2093	2081	2073	2061	2053	2080	2060	4	620	100	1490	5	1	3810000	79	-44.89	1.06	12	0.03	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2050	0.73	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14655	N	N	N	N
141	20250205	131146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	51635	25	0.55	2065	2075	2065	2690	1450	2070	2065.40	0.38	0	2093	2081	2073	2061	2053	2080	2060	4	620	100	1490	5	1	3810000	79	-45.11	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.78	2015	20241209	2.98	2110	-1.66	20250106	2050	1.22	20250123	2300	-9.78	20240221	2015	2.98	20241209	N	465320	100	3 억	14655	N	N	N	N
142	20250205	121149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	51635	25	0.55	2065	2075	2065	2690	1450	2070	2065.40	0.38	0	2093	2081	2073	2061	2053	2080	2060	4	620	100	1490	5	1	3810000	79	-45.11	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.78	2015	20241209	2.98	2110	-1.66	20250106	2050	1.22	20250123	2300	-9.78	20240221	2015	2.98	20241209	N	465320	100	3 억	14655	N	N	N	N
143	20250205	111144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	51635	25	0.55	2065	2075	2065	2690	1450	2070	2065.40	0.38	0	2093	2081	2073	2061	2053	2080	2060	4	620	100	1490	5	1	3810000	79	-45.11	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.78	2015	20241209	2.98	2110	-1.66	20250106	2050	1.22	20250123	2300	-9.78	20240221	2015	2.98	20241209	N	465320	100	3 억	14655	N	N	N	N
144	20250205	101154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	51635	25	0.55	2065	2075	2065	2690	1450	2070	2065.40	0.38	0	2093	2081	2073	2061	2053	2080	2060	4	620	100	1490	5	1	3810000	79	-45.11	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.78	2015	20241209	2.98	2110	-1.66	20250106	2050	1.22	20250123	2300	-9.78	20240221	2015	2.98	20241209	N	465320	100	3 억	14655	N	N	N	N
145	20250205	091206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	49560	24	0.52	2065	2065	2065	2690	1450	2070	2065.00	0.38	0	2093	2081	2073	2061	2053	2080	2060	4	620	100	1490	5	1	3810000	79	-44.89	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2050	0.73	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14655	N	N	N	N
146	20250204	161122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	9463985	4575	193.86	2070	2085	2065	2690	1450	2070	2068.63	0.39	-18	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.12	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14673	N	N	N	N
147	20250204	151135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	6979985	3375	143.01	2070	2085	2065	2690	1450	2070	2068.14	0.39	-18	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.09	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14673	N	N	N	N
148	20250204	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	6959285	3365	142.58	2070	2085	2065	2690	1450	2070	2068.14	0.39	-18	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-45.33	1.07	12	0.09	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14673	N	N	N	N
149	20250204	131137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	5875300	2845	120.55	2070	2080	2065	2690	1450	2070	2065.13	0.39	0	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-45.22	1.06	12	0.07	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2050	1.46	20250123	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14673	N	N	N	N
150	20250204	121150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	5875300	2845	120.55	2070	2080	2065	2690	1450	2070	2065.13	0.39	0	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-45.22	1.06	12	0.07	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2050	1.46	20250123	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14673	N	N	N	N
151	20250204	111129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	5844155	2830	119.92	2070	2070	2065	2690	1450	2070	2065.07	0.39	0	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-44.89	1.06	12	0.07	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2050	0.73	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14673	N	N	N	N
152	20250204	101136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	5844155	2830	119.92	2070	2070	2065	2690	1450	2070	2065.07	0.39	0	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-44.89	1.06	12	0.07	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2050	0.73	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14673	N	N	N	N
153	20250204	091132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.39	0	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14673	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History