KissMeData/456490/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

51 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250225	161400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	611330	287	10.33	2140	2145	2120	2765	1495	2130	2130.07	0.06	-11	2140	2135	2125	2120	2110	2137	2122	4	635	100	1530	5	1	4200000	90	133.44	1.09	12	0.01	16.00	1964.00	2355	20240502	-9.34	2005	20241120	6.48	2210	-3.39	20250207	2045	4.40	20250123	2355	-9.34	20240502	2005	6.48	20241120	0.10	N	456490	100	4 억	2657	N	N	N	N
3	20250225	151358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	611330	287	10.33	2140	2145	2120	2765	1495	2130	2130.07	0.06	-11	2140	2135	2125	2120	2110	2137	2122	4	635	100	1530	5	1	4200000	90	133.44	1.09	12	0.01	16.00	1964.00	2355	20240502	-9.34	2005	20241120	6.48	2210	-3.39	20250207	2045	4.40	20250123	2355	-9.34	20240502	2005	6.48	20241120	0.10	N	456490	100	4 억	2657	N	N	N	N
4	20250225	141356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	519800	244	8.78	2140	2145	2120	2765	1495	2130	2130.33	0.06	-3	2140	2135	2125	2120	2110	2137	2122	4	635	100	1530	5	1	4200000	89	133.12	1.08	12	0.01	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2657	N	N	N	N
5	20250225	131403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	51200	24	0.86	2140	2145	2120	2765	1495	2130	2133.33	0.06	-2	2140	2135	2125	2120	2110	2137	2122	4	635	100	1530	5	1	4200000	89	133.12	1.08	12	0.00	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2657	N	N	N	N
6	20250225	121400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	32030	15	0.54	2140	2145	2120	2765	1495	2130	2135.33	0.06	-2	2140	2135	2125	2120	2110	2137	2122	4	635	100	1530	5	1	4200000	89	133.12	1.08	12	0.00	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2657	N	N	N	N
7	20250225	111358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	32030	15	0.54	2140	2145	2120	2765	1495	2130	2135.33	0.06	-2	2140	2135	2125	2120	2110	2137	2122	4	635	100	1530	5	1	4200000	89	133.12	1.08	12	0.00	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2657	N	N	N	N
8	20250225	101356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	4285	2	0.07	2140	2145	2140	2765	1495	2130	2142.50	0.06	-1	2140	2135	2125	2120	2110	2137	2122	4	635	100	1530	5	1	4200000	90	134.06	1.09	12	0.00	16.00	1964.00	2355	20240502	-8.92	2005	20241120	6.98	2210	-2.94	20250207	2045	4.89	20250123	2355	-8.92	20240502	2005	6.98	20241120	0.10	N	456490	100	4 억	2657	N	N	N	N
9	20250225	091405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	2140	1	0.04	2140	2140	2140	2765	1495	2130	2140.00	0.06	-1	2140	2135	2125	2120	2110	2137	2122	4	635	100	1530	5	1	4200000	90	133.75	1.09	12	0.00	16.00	1964.00	2355	20240502	-9.13	2005	20241120	6.73	2210	-3.17	20250207	2045	4.65	20250123	2355	-9.13	20240502	2005	6.73	20241120	0.10	N	456490	100	4 억	2657	N	N	N	N
10	20250224	161347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	5881220	2778	265.08	2120	2130	2115	2775	1495	2135	2117.07	0.06	-58	2145	2140	2130	2125	2115	2142	2127	4	640	100	1530	5	1	4200000	89	133.12	1.08	12	0.07	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2715	N	N	N	N
11	20250224	151348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	5881220	2778	265.08	2120	2130	2115	2775	1495	2135	2117.07	0.06	-58	2145	2140	2130	2125	2115	2142	2127	4	640	100	1530	5	1	4200000	89	133.12	1.08	12	0.07	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2715	N	N	N	N
12	20250224	141345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	5817565	2748	262.21	2120	2130	2115	2775	1495	2135	2117.02	0.06	-51	2145	2140	2130	2125	2115	2142	2127	4	640	100	1530	5	1	4200000	89	132.81	1.08	12	0.07	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2715	N	N	N	N
13	20250224	131347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	5817565	2748	262.21	2120	2130	2115	2775	1495	2135	2117.02	0.06	-51	2145	2140	2130	2125	2115	2142	2127	4	640	100	1530	5	1	4200000	89	132.81	1.08	12	0.07	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2715	N	N	N	N
14	20250224	121345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	4880440	2307	220.13	2120	2130	2115	2775	1495	2135	2115.49	0.06	-51	2145	2140	2130	2125	2115	2142	2127	4	640	100	1530	5	1	4200000	89	132.81	1.08	12	0.05	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2715	N	N	N	N
15	20250224	111342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	4880440	2307	220.13	2120	2130	2115	2775	1495	2135	2115.49	0.06	-51	2145	2140	2130	2125	2115	2142	2127	4	640	100	1530	5	1	4200000	89	132.81	1.08	12	0.05	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2715	N	N	N	N
16	20250224	101340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	2273730	1075	102.58	2120	2120	2115	2775	1495	2135	2115.10	0.06	-33	2145	2140	2130	2125	2115	2142	2127	4	640	100	1530	5	1	4200000	89	132.19	1.08	12	0.03	16.00	1964.00	2355	20240502	-10.19	2005	20241120	5.49	2210	-4.30	20250207	2045	3.42	20250123	2355	-10.19	20240502	2005	5.49	20241120	0.10	N	456490	100	4 억	2715	N	N	N	N
17	20250224	091348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.06	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1530	5	1	4200000	90	133.44	1.09	12	0.00	16.00	1964.00	2355	20240502	-9.34	2005	20241120	6.48	2210	-3.39	20250207	2045	4.40	20250123	2355	-9.34	20240502	2005	6.48	20241120	0.10	N	456490	100	4 억	2715	N	N	N	N
18	20250221	161335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	2221920	1048	206.71	2130	2135	2120	2765	1495	2130	2120.15	0.06	-1	2153	2141	2128	2116	2103	2135	2110	4	635	100	1530	5	1	4200000	90	133.44	1.09	12	0.02	16.00	1964.00	2355	20240502	-9.34	2005	20241120	6.48	2210	-3.39	20250207	2045	4.40	20250123	2355	-9.34	20240502	2005	6.48	20241120	0.10	N	456490	100	4 억	2716	N	N	N	N
19	20250221	151340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	2221920	1048	206.71	2130	2135	2120	2765	1495	2130	2120.15	0.06	-1	2153	2141	2128	2116	2103	2135	2110	4	635	100	1530	5	1	4200000	90	133.44	1.09	12	0.02	16.00	1964.00	2355	20240502	-9.34	2005	20241120	6.48	2210	-3.39	20250207	2045	4.40	20250123	2355	-9.34	20240502	2005	6.48	20241120	0.10	N	456490	100	4 억	2716	N	N	N	N
20	20250221	141341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2207005	1041	205.33	2130	2130	2120	2765	1495	2130	2120.08	0.06	-1	2153	2141	2128	2116	2103	2135	2110	4	635	100	1530	5	1	4200000	89	133.12	1.08	12	0.02	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2716	N	N	N	N
21	20250221	131341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2202745	1039	204.93	2130	2130	2120	2765	1495	2130	2120.06	0.06	-1	2153	2141	2128	2116	2103	2135	2110	4	635	100	1530	5	1	4200000	89	133.12	1.08	12	0.02	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2716	N	N	N	N
22	20250221	121341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2130	1	0.20	2130	2130	2130	2765	1495	2130	2130.00	0.06	0	2153	2141	2128	2116	2103	2135	2110	4	635	100	1530	5	1	4200000	89	133.12	1.08	12	0.00	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2716	N	N	N	N
23	20250221	111337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2130	1	0.20	2130	2130	2130	2765	1495	2130	2130.00	0.06	0	2153	2141	2128	2116	2103	2135	2110	4	635	100	1530	5	1	4200000	89	133.12	1.08	12	0.00	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2716	N	N	N	N
24	20250221	101340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2130	1	0.20	2130	2130	2130	2765	1495	2130	2130.00	0.06	0	2153	2141	2128	2116	2103	2135	2110	4	635	100	1530	5	1	4200000	89	133.12	1.08	12	0.00	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2716	N	N	N	N
25	20250221	091342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2130	1	0.20	2130	2130	2130	2765	1495	2130	2130.00	0.06	0	2153	2141	2128	2116	2103	2135	2110	4	635	100	1530	5	1	4200000	89	133.12	1.08	12	0.00	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2716	N	N	N	N
26	20250220	161329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	1073720	507	2.32	2140	2140	2115	2755	1485	2120	2117.79	0.06	38	2166	2142	2126	2102	2086	2135	2095	4	635	100	1520	5	1	4200000	89	133.12	1.08	12	0.01	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2718	N	N	N	N
27	20250220	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	1063070	502	2.29	2140	2140	2115	2755	1485	2120	2117.67	0.06	38	2166	2142	2126	2102	2086	2135	2095	4	635	100	1520	5	1	4200000	89	133.12	1.08	12	0.01	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2718	N	N	N	N
28	20250220	141335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	931925	440	2.01	2140	2140	2115	2755	1485	2120	2118.01	0.06	-1	2166	2142	2126	2102	2086	2135	2095	4	635	100	1520	5	1	4200000	89	132.19	1.08	12	0.01	16.00	1964.00	2355	20240502	-10.19	2005	20241120	5.49	2210	-4.30	20250207	2045	3.42	20250123	2355	-10.19	20240502	2005	5.49	20241120	0.10	N	456490	100	4 억	2718	N	N	N	N
29	20250220	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	12815	6	0.03	2140	2140	2135	2755	1485	2120	2135.83	0.06	-1	2166	2142	2126	2102	2086	2135	2095	4	635	100	1520	5	1	4200000	90	133.44	1.09	12	0.00	16.00	1964.00	2355	20240502	-9.34	2005	20241120	6.48	2210	-3.39	20250207	2045	4.40	20250123	2355	-9.34	20240502	2005	6.48	20241120	0.10	N	456490	100	4 억	2718	N	N	N	N
30	20250220	121333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	2140	1	0.00	2140	2140	2140	2755	1485	2120	2140.00	0.06	-1	2166	2142	2126	2102	2086	2135	2095	4	635	100	1520	5	1	4200000	90	133.75	1.09	12	0.00	16.00	1964.00	2355	20240502	-9.13	2005	20241120	6.73	2210	-3.17	20250207	2045	4.65	20250123	2355	-9.13	20240502	2005	6.73	20241120	0.10	N	456490	100	4 억	2718	N	N	N	N
31	20250220	111332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	2140	1	0.00	2140	2140	2140	2755	1485	2120	2140.00	0.06	-1	2166	2142	2126	2102	2086	2135	2095	4	635	100	1520	5	1	4200000	90	133.75	1.09	12	0.00	16.00	1964.00	2355	20240502	-9.13	2005	20241120	6.73	2210	-3.17	20250207	2045	4.65	20250123	2355	-9.13	20240502	2005	6.73	20241120	0.10	N	456490	100	4 억	2718	N	N	N	N
32	20250220	101333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	2140	1	0.00	2140	2140	2140	2755	1485	2120	2140.00	0.06	-1	2166	2142	2126	2102	2086	2135	2095	4	635	100	1520	5	1	4200000	90	133.75	1.09	12	0.00	16.00	1964.00	2355	20240502	-9.13	2005	20241120	6.73	2210	-3.17	20250207	2045	4.65	20250123	2355	-9.13	20240502	2005	6.73	20241120	0.10	N	456490	100	4 억	2718	N	N	N	N
33	20250220	091337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	2140	1	0.00	2140	2140	2140	2755	1485	2120	2140.00	0.06	-1	2166	2142	2126	2102	2086	2135	2095	4	635	100	1520	5	1	4200000	90	133.75	1.09	12	0.00	16.00	1964.00	2355	20240502	-9.13	2005	20241120	6.73	2210	-3.17	20250207	2045	4.65	20250123	2355	-9.13	20240502	2005	6.73	20241120	0.10	N	456490	100	4 억	2718	N	N	N	N
34	20250219	161327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	46500140	21875	57565.79	2135	2150	2110	2775	1495	2135	2125.72	0.07	19705	2148	2141	2133	2126	2118	2137	2122	4	640	100	1530	5	1	4200000	89	132.50	1.08	12	0.52	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2210	-4.07	20250207	2045	3.67	20250123	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억	2761	N	N	N	N
35	20250219	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	3121550	1461	3844.74	2135	2150	2110	2775	1495	2135	2136.58	0.07	79	2148	2141	2133	2126	2118	2137	2122	4	640	100	1530	5	1	4200000	90	133.44	1.09	12	0.03	16.00	1964.00	2355	20240502	-9.34	2005	20241120	6.48	2210	-3.39	20250207	2045	4.40	20250123	2355	-9.34	20240502	2005	6.48	20241120	0.10	N	456490	100	4 억	2761	N	N	N	N
36	20250219	141327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	3076910	1440	3789.47	2135	2150	2110	2775	1495	2135	2136.74	0.07	70	2148	2141	2133	2126	2118	2137	2122	4	640	100	1530	5	1	4200000	89	132.81	1.08	12	0.03	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2761	N	N	N	N
37	20250219	131327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	3055660	1430	3763.16	2135	2150	2110	2775	1495	2135	2136.83	0.07	70	2148	2141	2133	2126	2118	2137	2122	4	640	100	1530	5	1	4200000	90	133.75	1.09	12	0.03	16.00	1964.00	2355	20240502	-9.13	2005	20241120	6.73	2210	-3.17	20250207	2045	4.65	20250123	2355	-9.13	20240502	2005	6.73	20241120	0.10	N	456490	100	4 억	2761	N	N	N	N
38	20250219	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	3055660	1430	3763.16	2135	2150	2110	2775	1495	2135	2136.83	0.07	70	2148	2141	2133	2126	2118	2137	2122	4	640	100	1530	5	1	4200000	90	133.75	1.09	12	0.03	16.00	1964.00	2355	20240502	-9.13	2005	20241120	6.73	2210	-3.17	20250207	2045	4.65	20250123	2355	-9.13	20240502	2005	6.73	20241120	0.10	N	456490	100	4 억	2761	N	N	N	N
39	20250219	111328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	3055660	1430	3763.16	2135	2150	2110	2775	1495	2135	2136.83	0.07	70	2148	2141	2133	2126	2118	2137	2122	4	640	100	1530	5	1	4200000	90	133.75	1.09	12	0.03	16.00	1964.00	2355	20240502	-9.13	2005	20241120	6.73	2210	-3.17	20250207	2045	4.65	20250123	2355	-9.13	20240502	2005	6.73	20241120	0.10	N	456490	100	4 억	2761	N	N	N	N
40	20250219	101328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	3053520	1429	3760.53	2135	2150	2110	2775	1495	2135	2136.82	0.07	70	2148	2141	2133	2126	2118	2137	2122	4	640	100	1530	5	1	4200000	89	133.12	1.08	12	0.03	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2761	N	N	N	N
41	20250219	091330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-25	5	-1.17	842050	398	1047.37	2135	2135	2110	2775	1495	2135	2115.70	0.07	101	2148	2141	2133	2126	2118	2137	2122	4	640	100	1530	5	1	4200000	89	131.88	1.07	12	0.01	16.00	1964.00	2355	20240502	-10.40	2005	20241120	5.24	2210	-4.52	20250207	2045	3.18	20250123	2355	-10.40	20240502	2005	5.24	20241120	0.10	N	456490	100	4 억	2761	N	N	N	N
42	20250218	161323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	81045	38	1.14	2140	2140	2125	2765	1495	2130	2132.76	0.07	-3	2136	2132	2126	2122	2116	2135	2125	4	635	100	1530	5	1	4200000	90	133.44	1.09	12	0.00	16.00	1964.00	2355	20240502	-9.34	2005	20241120	6.48	2210	-3.39	20250207	2045	4.40	20250123	2355	-9.34	20240502	2005	6.48	20241120	0.10	N	456490	100	4 억	2764	N	N	N	N
43	20250218	151324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	68235	32	0.96	2140	2140	2125	2765	1495	2130	2132.34	0.07	-3	2136	2132	2126	2122	2116	2135	2125	4	635	100	1530	5	1	4200000	89	133.12	1.08	12	0.00	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2764	N	N	N	N
44	20250218	141326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	42665	20	0.60	2140	2140	2125	2765	1495	2130	2133.25	0.07	-1	2136	2132	2126	2122	2116	2135	2125	4	635	100	1530	5	1	4200000	90	133.44	1.09	12	0.00	16.00	1964.00	2355	20240502	-9.34	2005	20241120	6.48	2210	-3.39	20250207	2045	4.40	20250123	2355	-9.34	20240502	2005	6.48	20241120	0.10	N	456490	100	4 억	2764	N	N	N	N
45	20250218	131323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	12775	6	0.18	2140	2140	2125	2765	1495	2130	2129.17	0.07	-1	2136	2132	2126	2122	2116	2135	2125	4	635	100	1530	5	1	4200000	90	133.44	1.09	12	0.00	16.00	1964.00	2355	20240502	-9.34	2005	20241120	6.48	2210	-3.39	20250207	2045	4.40	20250123	2355	-9.34	20240502	2005	6.48	20241120	0.10	N	456490	100	4 억	2764	N	N	N	N
46	20250218	121325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	2140	1	0.03	2140	2140	2140	2765	1495	2130	2140.00	0.07	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1530	5	1	4200000	90	133.75	1.09	12	0.00	16.00	1964.00	2355	20240502	-9.13	2005	20241120	6.73	2210	-3.17	20250207	2045	4.65	20250123	2355	-9.13	20240502	2005	6.73	20241120	0.10	N	456490	100	4 억	2764	N	N	N	N
47	20250218	111322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	2140	1	0.03	2140	2140	2140	2765	1495	2130	2140.00	0.07	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1530	5	1	4200000	90	133.75	1.09	12	0.00	16.00	1964.00	2355	20240502	-9.13	2005	20241120	6.73	2210	-3.17	20250207	2045	4.65	20250123	2355	-9.13	20240502	2005	6.73	20241120	0.10	N	456490	100	4 억	2764	N	N	N	N
48	20250218	101322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	2140	1	0.03	2140	2140	2140	2765	1495	2130	2140.00	0.07	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1530	5	1	4200000	90	133.75	1.09	12	0.00	16.00	1964.00	2355	20240502	-9.13	2005	20241120	6.73	2210	-3.17	20250207	2045	4.65	20250123	2355	-9.13	20240502	2005	6.73	20241120	0.10	N	456490	100	4 억	2764	N	N	N	N
49	20250218	091327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	2140	1	0.03	2140	2140	2140	2765	1495	2130	2140.00	0.07	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1530	5	1	4200000	90	133.75	1.09	12	0.00	16.00	1964.00	2355	20240502	-9.13	2005	20241120	6.73	2210	-3.17	20250207	2045	4.65	20250123	2355	-9.13	20240502	2005	6.73	20241120	0.10	N	456490	100	4 억	2764	N	N	N	N
50	20250217	161322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	7071880	3330	15.37	2125	2130	2120	2760	1490	2125	2123.69	0.07	-3	2158	2141	2108	2091	2058	2150	2100	4	635	100	1530	5	1	4200000	89	133.12	1.08	12	0.08	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2767	N	N	N	N
51	20250217	151319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	6705520	3158	14.57	2125	2130	2120	2760	1490	2125	2123.34	0.07	76	2158	2141	2108	2091	2058	2150	2100	4	635	100	1530	5	1	4200000	89	133.12	1.08	12	0.08	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2767	N	N	N	N
52	20250217	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	6539385	3080	14.21	2125	2130	2120	2760	1490	2125	2123.18	0.07	0	2158	2141	2108	2091	2058	2150	2100	4	635	100	1530	5	1	4200000	89	132.50	1.08	12	0.07	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2210	-4.07	20250207	2045	3.67	20250123	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억	2767	N	N	N	N
53	20250217	131324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	6254785	2946	13.59	2125	2130	2120	2760	1490	2125	2123.14	0.07	0	2158	2141	2108	2091	2058	2150	2100	4	635	100	1530	5	1	4200000	89	133.12	1.08	12	0.07	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2767	N	N	N	N
54	20250217	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	5902855	2780	12.83	2125	2125	2120	2760	1490	2125	2123.33	0.07	0	2158	2141	2108	2091	2058	2150	2100	4	635	100	1530	5	1	4200000	89	132.50	1.08	12	0.07	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2210	-4.07	20250207	2045	3.67	20250123	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억	2767	N	N	N	N
55	20250217	111322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	2913375	1371	6.33	2125	2125	2125	2760	1490	2125	2125.00	0.07	0	2158	2141	2108	2091	2058	2150	2100	4	635	100	1530	5	1	4200000	89	132.81	1.08	12	0.03	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2767	N	N	N	N
56	20250217	101318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	2125	1	0.00	2125	2125	2125	2760	1490	2125	2125.00	0.07	0	2158	2141	2108	2091	2058	2150	2100	4	635	100	1530	5	1	4200000	89	132.81	1.08	12	0.00	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2767	N	N	N	N
57	20250217	091321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.07	0	2158	2141	2108	2091	2058	2150	2100	4	635	100	1530	5	1	4200000	89	132.81	1.08	12	0.00	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2767	N	N	N	N
58	20250214	161312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	45156125	21671	326.86	2100	2125	2075	2745	1485	2115	2083.71	0.07	-40	2145	2130	2115	2100	2085	2137	2107	4	630	100	1520	5	1	4200000	89	132.81	1.08	12	0.52	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2807	N	N	N	N
59	20250214	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	45139135	21663	326.74	2100	2125	2075	2745	1485	2115	2083.70	0.07	-38	2145	2130	2115	2100	2085	2137	2107	4	630	100	1520	5	1	4200000	89	132.81	1.08	12	0.52	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2807	N	N	N	N
60	20250214	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	45109415	21649	326.53	2100	2115	2075	2745	1485	2115	2083.67	0.07	-32	2145	2130	2115	2100	2085	2137	2107	4	630	100	1520	5	1	4200000	89	131.88	1.07	12	0.52	16.00	1964.00	2355	20240502	-10.40	2005	20241120	5.24	2210	-4.52	20250207	2045	3.18	20250123	2355	-10.40	20240502	2005	5.24	20241120	0.10	N	456490	100	4 억	2807	N	N	N	N
61	20250214	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	40629900	19526	294.51	2100	2115	2075	2745	1485	2115	2080.81	0.07	589	2145	2130	2115	2100	2085	2137	2107	4	630	100	1520	5	1	4200000	89	131.88	1.07	12	0.46	16.00	1964.00	2355	20240502	-10.40	2005	20241120	5.24	2210	-4.52	20250207	2045	3.18	20250123	2355	-10.40	20240502	2005	5.24	20241120	0.10	N	456490	100	4 억	2807	N	N	N	N
62	20250214	121312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	40140580	19293	291.00	2100	2115	2075	2745	1485	2115	2080.58	0.07	543	2145	2130	2115	2100	2085	2137	2107	4	630	100	1520	5	1	4200000	89	132.19	1.08	12	0.46	16.00	1964.00	2355	20240502	-10.19	2005	20241120	5.49	2210	-4.30	20250207	2045	3.42	20250123	2355	-10.19	20240502	2005	5.49	20241120	0.10	N	456490	100	4 억	2807	N	N	N	N
63	20250214	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	40140580	19293	291.00	2100	2115	2075	2745	1485	2115	2080.58	0.07	543	2145	2130	2115	2100	2085	2137	2107	4	630	100	1520	5	1	4200000	89	132.19	1.08	12	0.46	16.00	1964.00	2355	20240502	-10.19	2005	20241120	5.49	2210	-4.30	20250207	2045	3.42	20250123	2355	-10.19	20240502	2005	5.49	20241120	0.10	N	456490	100	4 억	2807	N	N	N	N
64	20250214	101308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	34293970	16508	248.99	2100	2100	2075	2745	1485	2115	2077.42	0.07	2953	2145	2130	2115	2100	2085	2137	2107	4	630	100	1520	5	1	4200000	88	130.94	1.07	12	0.39	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2210	-5.20	20250207	2045	2.44	20250123	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	2807	N	N	N	N
65	20250214	091314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.07	0	2145	2130	2115	2100	2085	2137	2107	4	630	100	1520	5	1	4200000	89	132.19	1.08	12	0.00	16.00	1964.00	2355	20240502	-10.19	2005	20241120	5.49	2210	-4.30	20250207	2045	3.42	20250123	2355	-10.19	20240502	2005	5.49	20241120	0.10	N	456490	100	4 억	2807	N	N	N	N
66	20250213	161301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	14039920	6630	135.39	2110	2130	2100	2765	1495	2130	2117.63	0.07	-52	2156	2142	2116	2102	2076	2150	2110	4	635	100	1530	5	1	4200000	89	132.19	1.08	12	0.16	16.00	1964.00	2355	20240502	-10.19	2005	20241120	5.49	2210	-4.30	20250207	2045	3.42	20250123	2355	-10.19	20240502	2005	5.49	20241120	0.10	N	456490	100	4 억	2859	N	N	N	N
67	20250213	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	13904520	6566	134.08	2110	2130	2100	2765	1495	2130	2117.65	0.07	12	2156	2142	2116	2102	2076	2150	2110	4	635	100	1530	5	1	4200000	89	132.81	1.08	12	0.16	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2859	N	N	N	N
68	20250213	141258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	13904520	6566	134.08	2110	2130	2100	2765	1495	2130	2117.65	0.07	12	2156	2142	2116	2102	2076	2150	2110	4	635	100	1530	5	1	4200000	89	132.81	1.08	12	0.16	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2859	N	N	N	N
69	20250213	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	13904520	6566	134.08	2110	2130	2100	2765	1495	2130	2117.65	0.07	12	2156	2142	2116	2102	2076	2150	2110	4	635	100	1530	5	1	4200000	89	132.81	1.08	12	0.16	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2859	N	N	N	N
70	20250213	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	13902395	6565	134.06	2110	2130	2100	2765	1495	2130	2117.65	0.07	12	2156	2142	2116	2102	2076	2150	2110	4	635	100	1530	5	1	4200000	89	132.19	1.08	12	0.16	16.00	1964.00	2355	20240502	-10.19	2005	20241120	5.49	2210	-4.30	20250207	2045	3.42	20250123	2355	-10.19	20240502	2005	5.49	20241120	0.10	N	456490	100	4 억	2859	N	N	N	N
71	20250213	111258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	13265770	6264	127.92	2110	2130	2100	2765	1495	2130	2117.78	0.07	12	2156	2142	2116	2102	2076	2150	2110	4	635	100	1530	5	1	4200000	89	132.81	1.08	12	0.15	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2859	N	N	N	N
72	20250213	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	432785	205	4.19	2110	2130	2100	2765	1495	2130	2111.15	0.07	65	2156	2142	2116	2102	2076	2150	2110	4	635	100	1530	5	1	4200000	89	132.50	1.08	12	0.00	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2210	-4.07	20250207	2045	3.67	20250123	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억	2859	N	N	N	N
73	20250213	091252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	69835	33	0.67	2110	2130	2105	2765	1495	2130	2116.21	0.07	7	2156	2142	2116	2102	2076	2150	2110	4	635	100	1530	5	1	4200000	89	132.50	1.08	12	0.00	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2210	-4.07	20250207	2045	3.67	20250123	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억	2859	N	N	N	N
74	20250212	161249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	10360775	4897	20.76	2105	2130	2090	2765	1495	2130	2115.74	0.06	444	2153	2141	2118	2106	2083	2147	2112	4	635	100	1530	5	1	4200000	89	133.12	1.08	12	0.12	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2415	N	N	N	N
75	20250212	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	10203155	4823	20.45	2105	2130	2090	2765	1495	2130	2115.52	0.06	375	2153	2141	2118	2106	2083	2147	2112	4	635	100	1530	5	1	4200000	89	133.12	1.08	12	0.11	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2415	N	N	N	N
76	20250212	141250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	8856995	4191	17.77	2105	2130	2090	2765	1495	2130	2113.34	0.06	99	2153	2141	2118	2106	2083	2147	2112	4	635	100	1530	5	1	4200000	89	133.12	1.08	12	0.10	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2415	N	N	N	N
77	20250212	131253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	8854865	4190	17.76	2105	2125	2090	2765	1495	2130	2113.33	0.06	99	2153	2141	2118	2106	2083	2147	2112	4	635	100	1530	5	1	4200000	89	132.50	1.08	12	0.10	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2210	-4.07	20250207	2045	3.67	20250123	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억	2415	N	N	N	N
78	20250212	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	5673845	2690	11.40	2105	2125	2090	2765	1495	2130	2109.24	0.06	99	2153	2141	2118	2106	2083	2147	2112	4	635	100	1530	5	1	4200000	89	132.81	1.08	12	0.06	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2415	N	N	N	N
79	20250212	111248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	3510590	1670	7.08	2105	2125	2090	2765	1495	2130	2102.15	0.06	99	2153	2141	2118	2106	2083	2147	2112	4	635	100	1530	5	1	4200000	89	132.81	1.08	12	0.04	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2415	N	N	N	N
80	20250212	101242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	3085465	1469	6.23	2105	2110	2090	2765	1495	2130	2100.38	0.06	99	2153	2141	2118	2106	2083	2147	2112	4	635	100	1530	5	1	4200000	89	131.88	1.07	12	0.03	16.00	1964.00	2355	20240502	-10.40	2005	20241120	5.24	2210	-4.52	20250207	2045	3.18	20250123	2355	-10.40	20240502	2005	5.24	20241120	0.10	N	456490	100	4 억	2415	N	N	N	N
81	20250212	091151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.06	0	2153	2141	2118	2106	2083	2147	2112	4	635	100	1530	5	1	4200000	89	133.12	1.08	12	0.00	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2415	N	N	N	N
82	20250211	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	30	2	1.43	49816715	23589	1655.37	2100	2130	2095	2730	1470	2100	2111.86	0.06	-195	2136	2117	2106	2087	2076	2112	2082	4	630	100	1510	5	1	4200000	89	133.12	1.08	12	0.56	16.00	1964.00	2355	20240502	-9.55	2005	20241120	6.23	2210	-3.62	20250207	2045	4.16	20250123	2355	-9.55	20240502	2005	6.23	20241120	0.10	N	456490	100	4 억	2610	N	N	N	N
83	20250211	151254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	49721065	23544	1652.21	2100	2130	2095	2730	1470	2100	2111.84	0.06	-174	2136	2117	2106	2087	2076	2112	2082	4	630	100	1510	5	1	4200000	89	132.81	1.08	12	0.56	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2610	N	N	N	N
84	20250211	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	44409920	21044	1476.77	2100	2130	2095	2730	1470	2100	2110.34	0.06	-161	2136	2117	2106	2087	2076	2112	2082	4	630	100	1510	5	1	4200000	89	132.50	1.08	12	0.50	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2210	-4.07	20250207	2045	3.67	20250123	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억	2610	N	N	N	N
85	20250211	131253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	39081190	18533	1300.56	2100	2130	2095	2730	1470	2100	2108.74	0.06	-160	2136	2117	2106	2087	2076	2112	2082	4	630	100	1510	5	1	4200000	89	132.50	1.08	12	0.44	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2210	-4.07	20250207	2045	3.67	20250123	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억	2610	N	N	N	N
86	20250211	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	33922685	16100	1129.82	2100	2130	2095	2730	1470	2100	2107.00	0.06	-159	2136	2117	2106	2087	2076	2112	2082	4	630	100	1510	5	1	4200000	89	132.81	1.08	12	0.38	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2610	N	N	N	N
87	20250211	111252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	30467380	14472	1015.58	2100	2130	2095	2730	1470	2100	2105.26	0.06	-158	2136	2117	2106	2087	2076	2112	2082	4	630	100	1510	5	1	4200000	89	132.50	1.08	12	0.34	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2210	-4.07	20250207	2045	3.67	20250123	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억	2610	N	N	N	N
88	20250211	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	26067645	12397	869.96	2100	2130	2095	2730	1470	2100	2102.74	0.06	-140	2136	2117	2106	2087	2076	2112	2082	4	630	100	1510	5	1	4200000	89	132.81	1.08	12	0.30	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2610	N	N	N	N
89	20250211	091258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	25200	12	0.84	2100	2100	2100	2730	1470	2100	2100.00	0.06	12	2136	2117	2106	2087	2076	2112	2082	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2210	-4.98	20250207	2045	2.69	20250123	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	2610	N	N	N	N
90	20250210	161243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	2992430	1425	25.93	2120	2125	2095	2735	1475	2105	2099.95	0.06	-53	2245	2175	2140	2070	2035	2157	2052	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.03	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2210	-4.98	20250207	2045	2.69	20250123	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	2663	N	N	N	N
91	20250210	151244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2797130	1332	24.24	2120	2125	2095	2735	1475	2105	2099.95	0.06	40	2245	2175	2140	2070	2035	2157	2052	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.03	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2210	-4.75	20250207	2045	2.93	20250123	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	2663	N	N	N	N
92	20250210	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	2442225	1163	21.16	2120	2125	2095	2735	1475	2105	2099.94	0.06	40	2245	2175	2140	2070	2035	2157	2052	4	630	100	1510	5	1	4200000	88	130.94	1.07	12	0.03	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2210	-5.20	20250207	2045	2.44	20250123	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	2663	N	N	N	N
93	20250210	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	2048365	975	17.74	2120	2125	2095	2735	1475	2105	2100.89	0.06	40	2245	2175	2140	2070	2035	2157	2052	4	630	100	1510	5	1	4200000	88	130.94	1.07	12	0.02	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2210	-5.20	20250207	2045	2.44	20250123	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	2663	N	N	N	N
94	20250210	121239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	1183130	562	10.23	2120	2125	2095	2735	1475	2105	2105.21	0.06	-40	2245	2175	2140	2070	2035	2157	2052	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.01	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2210	-4.98	20250207	2045	2.69	20250123	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	2663	N	N	N	N
95	20250210	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	973130	462	8.41	2120	2125	2095	2735	1475	2105	2106.34	0.06	-40	2245	2175	2140	2070	2035	2157	2052	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.01	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2210	-4.98	20250207	2045	2.69	20250123	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	2663	N	N	N	N
96	20250210	101234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	20	2	0.95	4245	2	0.04	2120	2125	2120	2735	1475	2105	2122.50	0.06	0	2245	2175	2140	2070	2035	2157	2052	4	630	100	1510	5	1	4200000	89	132.81	1.08	12	0.00	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2210	-3.85	20250207	2045	3.91	20250123	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억	2663	N	N	N	N
97	20250210	091233	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	0.06	0	2245	2175	2140	2070	2035	2157	2052	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2210	-4.75	20250207	2045	2.93	20250123	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	2663	N	N	N	N
98	20250207	161220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	11595395	5495	787.25	2105	2210	2105	2735	1475	2105	2110.17	0.06	-19	2115	2110	2100	2095	2085	2112	2097	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.13	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2210	-4.75	20250207	2045	2.93	20250123	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	2682	N	N	N	N
99	20250207	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	11311010	5360	767.91	2105	2210	2105	2735	1475	2105	2110.26	0.06	-19	2115	2110	2100	2095	2085	2112	2097	4	630	100	1510	5	1	4200000	89	132.50	1.08	12	0.13	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2210	-4.07	20250207	2045	3.67	20250123	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억	2682	N	N	N	N
100	20250207	141222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	11311010	5360	767.91	2105	2210	2105	2735	1475	2105	2110.26	0.06	-19	2115	2110	2100	2095	2085	2112	2097	4	630	100	1510	5	1	4200000	89	132.50	1.08	12	0.13	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2210	-4.07	20250207	2045	3.67	20250123	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억	2682	N	N	N	N
101	20250207	131219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	11311010	5360	767.91	2105	2210	2105	2735	1475	2105	2110.26	0.06	-19	2115	2110	2100	2095	2085	2112	2097	4	630	100	1510	5	1	4200000	89	132.50	1.08	12	0.13	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2210	-4.07	20250207	2045	3.67	20250123	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억	2682	N	N	N	N
102	20250207	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	11287740	5349	766.33	2105	2210	2105	2735	1475	2105	2110.25	0.06	-19	2115	2110	2100	2095	2085	2112	2097	4	630	100	1510	5	1	4200000	89	132.19	1.08	12	0.13	16.00	1964.00	2355	20240502	-10.19	2005	20241120	5.49	2210	-4.30	20250207	2045	3.42	20250123	2355	-10.19	20240502	2005	5.49	20241120	0.10	N	456490	100	4 억	2682	N	N	N	N
103	20250207	111215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	11074115	5248	751.86	2105	2210	2105	2735	1475	2105	2110.16	0.06	-19	2115	2110	2100	2095	2085	2112	2097	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.12	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2210	-4.75	20250207	2045	2.93	20250123	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	2682	N	N	N	N
104	20250207	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	7276315	3448	493.98	2105	2210	2105	2735	1475	2105	2110.30	0.06	-19	2115	2110	2100	2095	2085	2112	2097	4	630	100	1510	5	1	4200000	89	131.88	1.07	12	0.08	16.00	1964.00	2355	20240502	-10.40	2005	20241120	5.24	2210	-4.52	20250207	2045	3.18	20250123	2355	-10.40	20240502	2005	5.24	20241120	0.10	N	456490	100	4 억	2682	N	N	N	N
105	20250207	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2562985	1215	174.07	2105	2110	2105	2735	1475	2105	2109.45	0.06	12	2115	2110	2100	2095	2085	2112	2097	4	630	100	1510	5	1	4200000	89	131.88	1.07	12	0.03	16.00	1964.00	2355	20240502	-10.40	2005	20241120	5.24	2145	-1.63	20250107	2045	3.18	20250123	2355	-10.40	20240502	2005	5.24	20241120	0.10	N	456490	100	4 억	2682	N	N	N	N
106	20250206	161148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	1462140	698	4.22	2100	2105	2090	2735	1475	2105	2094.76	0.06	-9	2111	2107	2101	2097	2091	2110	2100	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.02	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2045	2.93	20250123	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	2691	N	N	N	N
107	20250206	151155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	1060085	507	3.07	2100	2105	2090	2735	1475	2105	2090.90	0.06	18	2111	2107	2101	2097	2091	2110	2100	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.01	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2045	2.93	20250123	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	2691	N	N	N	N
108	20250206	141154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	269970	129	0.78	2100	2105	2090	2735	1475	2105	2092.79	0.06	18	2111	2107	2101	2097	2091	2110	2100	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2045	2.69	20250123	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	2691	N	N	N	N
109	20250206	131151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	6305	3	0.02	2100	2105	2100	2735	1475	2105	2101.67	0.06	-2	2111	2107	2101	2097	2091	2110	2100	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2045	2.93	20250123	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	2691	N	N	N	N
110	20250206	121148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	6305	3	0.02	2100	2105	2100	2735	1475	2105	2101.67	0.06	-2	2111	2107	2101	2097	2091	2110	2100	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2045	2.93	20250123	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	2691	N	N	N	N
111	20250206	111143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	6305	3	0.02	2100	2105	2100	2735	1475	2105	2101.67	0.06	-2	2111	2107	2101	2097	2091	2110	2100	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2045	2.93	20250123	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	2691	N	N	N	N
112	20250206	101143	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	0.06	0	2111	2107	2101	2097	2091	2110	2100	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2045	2.93	20250123	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	2691	N	N	N	N
113	20250206	091157	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	0.06	0	2111	2107	2101	2097	2091	2110	2100	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2045	2.93	20250123	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	2691	N	N	N	N
114	20250205	161136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	34724325	16540	814.38	2105	2105	2095	2730	1470	2100	2099.42	0.07	-85	2120	2110	2095	2085	2070	2102	2077	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.39	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2045	2.93	20250123	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	2776	N	N	N	N
115	20250205	151141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	34682300	16520	813.39	2105	2105	2095	2730	1470	2100	2099.41	0.07	-70	2120	2110	2095	2085	2070	2102	2077	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.39	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2045	2.93	20250123	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	2776	N	N	N	N
116	20250205	141140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	34659195	16509	812.85	2105	2105	2095	2730	1470	2100	2099.41	0.07	-70	2120	2110	2095	2085	2070	2102	2077	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.39	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2045	2.93	20250123	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	2776	N	N	N	N
117	20250205	131138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	24168955	11507	566.57	2105	2105	2100	2730	1470	2100	2100.37	0.07	-70	2120	2110	2095	2085	2070	2102	2077	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.27	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2045	2.69	20250123	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	2776	N	N	N	N
118	20250205	121142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	3063955	1457	71.74	2105	2105	2100	2730	1470	2100	2102.92	0.07	-70	2120	2110	2095	2085	2070	2102	2077	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.03	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2045	2.69	20250123	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	2776	N	N	N	N
119	20250205	111137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	2034955	967	47.61	2105	2105	2100	2730	1470	2100	2104.40	0.07	-70	2120	2110	2095	2085	2070	2102	2077	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.02	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2045	2.69	20250123	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	2776	N	N	N	N
120	20250205	101145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	2105	1	0.05	2105	2105	2105	2730	1470	2100	2105.00	0.07	0	2120	2110	2095	2085	2070	2102	2077	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2045	2.93	20250123	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	2776	N	N	N	N
121	20250205	091158	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	0.07	0	2120	2110	2095	2085	2070	2102	2077	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2045	2.69	20250123	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	2776	N	N	N	N
122	20250204	161114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	4227505	2031	24.20	2105	2105	2080	2715	1465	2090	2081.49	0.07	-2	2106	2097	2091	2082	2076	2095	2080	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.05	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2045	2.69	20250123	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	2778	N	N	N	N
123	20250204	151127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	4217005	2026	24.14	2105	2105	2080	2715	1465	2090	2081.44	0.07	-2	2106	2097	2091	2082	2076	2095	2080	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.05	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2045	2.69	20250123	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	2778	N	N	N	N
124	20250204	141126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	4214905	2025	24.13	2105	2105	2080	2715	1465	2090	2081.43	0.07	-2	2106	2097	2091	2082	2076	2095	2080	4	625	100	1500	5	1	4200000	88	130.94	1.07	12	0.05	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2045	2.44	20250123	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	2778	N	N	N	N
125	20250204	131129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	4168715	2003	23.87	2105	2105	2080	2715	1465	2090	2081.24	0.07	0	2106	2097	2091	2082	2076	2095	2080	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.05	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2045	2.69	20250123	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	2778	N	N	N	N
126	20250204	121142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	4168715	2003	23.87	2105	2105	2080	2715	1465	2090	2081.24	0.07	0	2106	2097	2091	2082	2076	2095	2080	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.05	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2045	2.69	20250123	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	2778	N	N	N	N
127	20250204	111121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	4166615	2002	23.85	2105	2105	2080	2715	1465	2090	2081.23	0.07	0	2106	2097	2091	2082	2076	2095	2080	4	625	100	1500	5	1	4200000	88	131.56	1.07	12	0.05	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2045	2.93	20250123	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	2778	N	N	N	N
128	20250204	101128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	4164510	2001	23.84	2105	2105	2080	2715	1465	2090	2081.21	0.07	0	2106	2097	2091	2082	2076	2095	2080	4	625	100	1500	5	1	4200000	87	130.00	1.06	12	0.05	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2145	-3.03	20250107	2045	1.71	20250123	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억	2778	N	N	N	N
129	20250204	091124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	2105	1	0.01	2105	2105	2105	2715	1465	2090	2105.00	0.07	0	2106	2097	2091	2082	2076	2095	2080	4	625	100	1500	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2045	2.93	20250123	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	2778	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History