KissMeData/468510/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250227	161420	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2115	50	2	2.42	939145465	448657	852.80	2065	2135	2060	2680	1450	2065	2093.23	0.49	92003	2085	2075	2060	2050	2035	2077	2052	11	615	100	1440	5	1	11050000	234	1057.50	1.09	12	4.06	2.00	1935.00	2135	20250227	-0.94	1860	20250107	13.71	2135	-0.94	20250227	1860	13.71	20250107	2135	-0.94	20250227	1860	13.71	20250107	0.01	N	468510	100	11 억	54175	N	N	N	N
3	20250227	151422	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2085	20	2	0.97	922757605	440841	837.94	2065	2135	2060	2680	1450	2065	2093.18	0.49	90255	2085	2075	2060	2050	2035	2077	2052	11	615	100	1440	5	1	11050000	230	1042.50	1.08	12	3.99	2.00	1935.00	2135	20250227	-2.34	1860	20250107	12.10	2135	-2.34	20250227	1860	12.10	20250107	2135	-2.34	20250227	1860	12.10	20250107	0.01	N	468510	100	11 억	54175	N	N	N	N
4	20250227	141424	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2075	10	2	0.48	860973905	411012	781.24	2065	2135	2060	2680	1450	2065	2094.77	0.49	89189	2085	2075	2060	2050	2035	2077	2052	11	615	100	1440	5	1	11050000	229	1037.50	1.07	12	3.72	2.00	1935.00	2135	20250227	-2.81	1860	20250107	11.56	2135	-2.81	20250227	1860	11.56	20250107	2135	-2.81	20250227	1860	11.56	20250107	0.01	N	468510	100	11 억	54175	N	N	N	N
5	20250227	131422	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2090	25	2	1.21	753606725	359563	683.45	2065	2135	2060	2680	1450	2065	2095.90	0.49	93868	2085	2075	2060	2050	2035	2077	2052	11	615	100	1440	5	1	11050000	231	1045.00	1.08	12	3.25	2.00	1935.00	2135	20250227	-2.11	1860	20250107	12.37	2135	-2.11	20250227	1860	12.37	20250107	2135	-2.11	20250227	1860	12.37	20250107	0.01	N	468510	100	11 억	54175	N	N	N	N
6	20250227	121419	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2130	65	2	3.15	628415425	300386	570.97	2065	2130	2060	2680	1450	2065	2092.03	0.49	100380	2085	2075	2060	2050	2035	2077	2052	11	615	100	1440	5	1	11050000	235	1065.00	1.10	12	2.72	2.00	1935.00	2130	20250227	0.00	1860	20250107	14.52	2130	0.00	20250227	1860	14.52	20250107	2130	0.00	20250227	1860	14.52	20250107	0.01	N	468510	100	11 억	54175	N	N	N	N
7	20250227	111431	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2095	30	2	1.45	498206005	238769	453.85	2065	2100	2060	2680	1450	2065	2086.56	0.49	84660	2085	2075	2060	2050	2035	2077	2052	11	615	100	1440	5	1	11050000	231	1047.50	1.08	12	2.16	2.00	1935.00	2100	20250227	-0.24	1860	20250107	12.63	2100	-0.24	20250227	1860	12.63	20250107	2100	-0.24	20240924	1860	12.63	20250107	0.01	N	468510	100	11 억	54175	N	N	N	N
8	20250227	101508	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2095	30	2	1.45	372920550	178870	339.99	2065	2100	2060	2680	1450	2065	2084.87	0.49	65957	2085	2075	2060	2050	2035	2077	2052	11	615	100	1440	5	1	11050000	231	1047.50	1.08	12	1.62	2.00	1935.00	2100	20250227	-0.24	1860	20250107	12.63	2100	-0.24	20250227	1860	12.63	20250107	2100	-0.24	20240924	1860	12.63	20250107	0.01	N	468510	100	11 억	54175	N	N	N	N
9	20250227	091532	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	5	2	0.24	58941205	28496	54.16	2065	2070	2060	2680	1450	2065	2068.40	0.49	15529	2085	2075	2060	2050	2035	2077	2052	11	615	100	1440	5	1	11050000	229	1035.00	1.07	12	0.26	2.00	1935.00	2090	20250219	-0.96	1860	20250107	11.29	2090	-0.96	20250219	1860	11.29	20250107	2100	-1.43	20240924	1860	11.29	20250107	0.01	N	468510	100	11 억	54175	N	N	N	N
10	20250226	161422	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	0	3	0.00	108156685	52599	63.23	2065	2070	2045	2680	1450	2065	2056.25	0.50	3750	2081	2072	2056	2047	2031	2077	2052	11	615	100	1440	5	1	11050000	228	1032.50	1.07	12	0.48	2.00	1935.00	2090	20250219	-1.20	1860	20250107	11.02	2090	-1.20	20250219	1860	11.02	20250107	2100	-1.67	20240924	1860	11.02	20250107	0.01	N	468510	100	11 억	54844	N	N	N	N
11	20250226	151429	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	0	3	0.00	107652980	52355	62.94	2065	2070	2045	2680	1450	2065	2056.21	0.50	3573	2081	2072	2056	2047	2031	2077	2052	11	615	100	1440	5	1	11050000	228	1032.50	1.07	12	0.47	2.00	1935.00	2090	20250219	-1.20	1860	20250107	11.02	2090	-1.20	20250219	1860	11.02	20250107	2100	-1.67	20240924	1860	11.02	20250107	0.01	N	468510	100	11 억	54844	N	N	N	N
12	20250226	141428	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-15	5	-0.73	87434590	42538	51.14	2065	2070	2050	2680	1450	2065	2055.45	0.50	-669	2081	2072	2056	2047	2031	2077	2052	11	615	100	1440	5	1	11050000	227	1025.00	1.06	12	0.38	2.00	1935.00	2090	20250219	-1.91	1860	20250107	10.22	2090	-1.91	20250219	1860	10.22	20250107	2100	-2.38	20240924	1860	10.22	20250107	0.01	N	468510	100	11 억	54844	N	N	N	N
13	20250226	131424	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-15	5	-0.73	80296565	39061	46.96	2065	2070	2050	2680	1450	2065	2055.67	0.50	-669	2081	2072	2056	2047	2031	2077	2052	11	615	100	1440	5	1	11050000	227	1025.00	1.06	12	0.35	2.00	1935.00	2090	20250219	-1.91	1860	20250107	10.22	2090	-1.91	20250219	1860	10.22	20250107	2100	-2.38	20240924	1860	10.22	20250107	0.01	N	468510	100	11 억	54844	N	N	N	N
14	20250226	121424	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-15	5	-0.73	73582785	35786	43.02	2065	2070	2050	2680	1450	2065	2056.19	0.50	-667	2081	2072	2056	2047	2031	2077	2052	11	615	100	1440	5	1	11050000	227	1025.00	1.06	12	0.32	2.00	1935.00	2090	20250219	-1.91	1860	20250107	10.22	2090	-1.91	20250219	1860	10.22	20250107	2100	-2.38	20240924	1860	10.22	20250107	0.01	N	468510	100	11 억	54844	N	N	N	N
15	20250226	111422	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-15	5	-0.73	69867740	33974	40.84	2065	2070	2050	2680	1450	2065	2056.51	0.50	-667	2081	2072	2056	2047	2031	2077	2052	11	615	100	1440	5	1	11050000	227	1025.00	1.06	12	0.31	2.00	1935.00	2090	20250219	-1.91	1860	20250107	10.22	2090	-1.91	20250219	1860	10.22	20250107	2100	-2.38	20240924	1860	10.22	20250107	0.01	N	468510	100	11 억	54844	N	N	N	N
16	20250226	101419	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-10	5	-0.48	45050135	21884	26.31	2065	2070	2050	2680	1450	2065	2058.59	0.50	-666	2081	2072	2056	2047	2031	2077	2052	11	615	100	1440	5	1	11050000	227	1027.50	1.06	12	0.20	2.00	1935.00	2090	20250219	-1.67	1860	20250107	10.48	2090	-1.67	20250219	1860	10.48	20250107	2100	-2.14	20240924	1860	10.48	20250107	0.01	N	468510	100	11 억	54844	N	N	N	N
17	20250226	091432	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-10	5	-0.48	24350225	11815	14.20	2065	2070	2050	2680	1450	2065	2060.96	0.50	-666	2081	2072	2056	2047	2031	2077	2052	11	615	100	1440	5	1	11050000	227	1027.50	1.06	12	0.11	2.00	1935.00	2090	20250219	-1.67	1860	20250107	10.48	2090	-1.67	20250219	1860	10.48	20250107	2100	-2.14	20240924	1860	10.48	20250107	0.01	N	468510	100	11 억	54844	N	N	N	N
18	20250225	161412	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	15	2	0.73	170586435	83113	100.42	2045	2065	2040	2665	1435	2050	2052.46	0.49	587	2076	2062	2051	2037	2026	2057	2032	11	615	100	1430	5	1	11050000	228	1032.50	1.07	12	0.75	2.00	1935.00	2090	20250219	-1.20	1860	20250107	11.02	2090	-1.20	20250219	1860	11.02	20250107	2100	-1.67	20240924	1860	11.02	20250107	0.01	N	468510	100	11 억	54257	N	N	N	N
19	20250225	151410	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	15	2	0.73	165954725	80865	97.70	2045	2065	2040	2665	1435	2050	2052.24	0.49	639	2076	2062	2051	2037	2026	2057	2032	11	615	100	1430	5	1	11050000	228	1032.50	1.07	12	0.73	2.00	1935.00	2090	20250219	-1.20	1860	20250107	11.02	2090	-1.20	20250219	1860	11.02	20250107	2100	-1.67	20240924	1860	11.02	20250107	0.01	N	468510	100	11 억	54257	N	N	N	N
20	20250225	141409	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	10	2	0.49	142426145	69443	83.90	2045	2065	2040	2665	1435	2050	2050.98	0.49	28	2076	2062	2051	2037	2026	2057	2032	11	615	100	1430	5	1	11050000	228	1030.00	1.06	12	0.63	2.00	1935.00	2090	20250219	-1.44	1860	20250107	10.75	2090	-1.44	20250219	1860	10.75	20250107	2100	-1.90	20240924	1860	10.75	20250107	0.01	N	468510	100	11 억	54257	N	N	N	N
21	20250225	131416	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	-5	5	-0.24	106101930	51820	62.61	2045	2065	2040	2665	1435	2050	2047.51	0.49	-88	2076	2062	2051	2037	2026	2057	2032	11	615	100	1430	5	1	11050000	226	1022.50	1.06	12	0.47	2.00	1935.00	2090	20250219	-2.15	1860	20250107	9.95	2090	-2.15	20250219	1860	9.95	20250107	2100	-2.62	20240924	1860	9.95	20250107	0.01	N	468510	100	11 억	54257	N	N	N	N
22	20250225	121412	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	-5	5	-0.24	100043625	48862	59.04	2045	2065	2040	2665	1435	2050	2047.47	0.49	-88	2076	2062	2051	2037	2026	2057	2032	11	615	100	1430	5	1	11050000	226	1022.50	1.06	12	0.44	2.00	1935.00	2090	20250219	-2.15	1860	20250107	9.95	2090	-2.15	20250219	1860	9.95	20250107	2100	-2.62	20240924	1860	9.95	20250107	0.01	N	468510	100	11 억	54257	N	N	N	N
23	20250225	111410	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	-5	5	-0.24	92663100	45253	54.68	2045	2065	2040	2665	1435	2050	2047.67	0.49	-88	2076	2062	2051	2037	2026	2057	2032	11	615	100	1430	5	1	11050000	226	1022.50	1.06	12	0.41	2.00	1935.00	2090	20250219	-2.15	1860	20250107	9.95	2090	-2.15	20250219	1860	9.95	20250107	2100	-2.62	20240924	1860	9.95	20250107	0.01	N	468510	100	11 억	54257	N	N	N	N
24	20250225	101409	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	-5	5	-0.24	81925860	40012	48.34	2045	2065	2040	2665	1435	2050	2047.53	0.49	-88	2076	2062	2051	2037	2026	2057	2032	11	615	100	1430	5	1	11050000	226	1022.50	1.06	12	0.36	2.00	1935.00	2090	20250219	-2.15	1860	20250107	9.95	2090	-2.15	20250219	1860	9.95	20250107	2100	-2.62	20240924	1860	9.95	20250107	0.01	N	468510	100	11 억	54257	N	N	N	N
25	20250225	091417	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	-5	5	-0.24	19601935	9535	11.52	2045	2065	2045	2665	1435	2050	2055.79	0.49	-196	2076	2062	2051	2037	2026	2057	2032	11	615	100	1430	5	1	11050000	226	1022.50	1.06	12	0.09	2.00	1935.00	2090	20250219	-2.15	1860	20250107	9.95	2090	-2.15	20250219	1860	9.95	20250107	2100	-2.62	20240924	1860	9.95	20250107	0.01	N	468510	100	11 억	54257	N	N	N	N
26	20250224	161400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-15	5	-0.73	170041855	82755	167.53	2055	2065	2040	2680	1450	2065	2054.82	0.62	-13739	2095	2080	2065	2050	2035	2072	2042	11	615	100	1440	5	1	11050000	227	1025.00	1.06	12	0.75	2.00	1935.00	2090	20250219	-1.91	1860	20250107	10.22	2090	-1.91	20250219	1860	10.22	20250107	2100	-2.38	20240924	1860	10.22	20250107	0.01	N	468510	100	11 억	67996	N	N	N	N
27	20250224	151400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-10	5	-0.48	136980180	66657	134.94	2055	2065	2040	2680	1450	2065	2055.00	0.62	-13739	2095	2080	2065	2050	2035	2072	2042	11	615	100	1440	5	1	11050000	227	1027.50	1.06	12	0.60	2.00	1935.00	2090	20250219	-1.67	1860	20250107	10.48	2090	-1.67	20250219	1860	10.48	20250107	2100	-2.14	20240924	1860	10.48	20250107	0.01	N	468510	100	11 억	67996	N	N	N	N
28	20250224	141357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-10	5	-0.48	116451480	56690	114.77	2055	2065	2040	2680	1450	2065	2054.18	0.62	-13739	2095	2080	2065	2050	2035	2072	2042	11	615	100	1440	5	1	11050000	227	1027.50	1.06	12	0.51	2.00	1935.00	2090	20250219	-1.67	1860	20250107	10.48	2090	-1.67	20250219	1860	10.48	20250107	2100	-2.14	20240924	1860	10.48	20250107	0.01	N	468510	100	11 억	67996	N	N	N	N
29	20250224	131400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-15	5	-0.73	111921135	54483	110.30	2055	2065	2040	2680	1450	2065	2054.24	0.62	-13739	2095	2080	2065	2050	2035	2072	2042	11	615	100	1440	5	1	11050000	227	1025.00	1.06	12	0.49	2.00	1935.00	2090	20250219	-1.91	1860	20250107	10.22	2090	-1.91	20250219	1860	10.22	20250107	2100	-2.38	20240924	1860	10.22	20250107	0.01	N	468510	100	11 억	67996	N	N	N	N
30	20250224	121357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	-20	5	-0.97	71250070	34762	70.37	2055	2065	2040	2680	1450	2065	2049.65	0.62	-9674	2095	2080	2065	2050	2035	2072	2042	11	615	100	1440	5	1	11050000	226	1022.50	1.06	12	0.31	2.00	1935.00	2090	20250219	-2.15	1860	20250107	9.95	2090	-2.15	20250219	1860	9.95	20250107	2100	-2.62	20240924	1860	9.95	20250107	0.01	N	468510	100	11 억	67996	N	N	N	N
31	20250224	111354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-15	5	-0.73	47715870	23273	47.12	2055	2065	2040	2680	1450	2065	2050.27	0.62	-9674	2095	2080	2065	2050	2035	2072	2042	11	615	100	1440	5	1	11050000	227	1025.00	1.06	12	0.21	2.00	1935.00	2090	20250219	-1.91	1860	20250107	10.22	2090	-1.91	20250219	1860	10.22	20250107	2100	-2.38	20240924	1860	10.22	20250107	0.01	N	468510	100	11 억	67996	N	N	N	N
32	20250224	101353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	-20	5	-0.97	35399795	17251	34.92	2055	2065	2040	2680	1450	2065	2052.04	0.62	-9670	2095	2080	2065	2050	2035	2072	2042	11	615	100	1440	5	1	11050000	226	1022.50	1.06	12	0.16	2.00	1935.00	2090	20250219	-2.15	1860	20250107	9.95	2090	-2.15	20250219	1860	9.95	20250107	2100	-2.62	20240924	1860	9.95	20250107	0.01	N	468510	100	11 억	67996	N	N	N	N
33	20250224	091401	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-10	5	-0.48	9431360	4603	9.32	2055	2065	2040	2680	1450	2065	2048.96	0.62	-3770	2095	2080	2065	2050	2035	2072	2042	11	615	100	1440	5	1	11050000	227	1027.50	1.06	12	0.04	2.00	1935.00	2090	20250219	-1.67	1860	20250107	10.48	2090	-1.67	20250219	1860	10.48	20250107	2100	-2.14	20240924	1860	10.48	20250107	0.01	N	468510	100	11 억	67996	N	N	N	N
34	20250221	161347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-5	5	-0.24	101776685	49396	42.41	2075	2080	2050	2690	1450	2070	2060.38	0.72	-11674	2106	2087	2071	2052	2036	2080	2045	11	620	100	1440	5	1	11050000	228	1032.50	1.07	12	0.45	2.00	1935.00	2090	20250219	-1.20	1860	20250107	11.02	2090	-1.20	20250219	1860	11.02	20250107	2100	-1.67	20240924	1860	11.02	20250107	0.01	N	468510	100	11 억	79270	N	N	N	N
35	20250221	151352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-15	5	-0.72	87219935	42342	36.36	2075	2080	2050	2690	1450	2070	2059.89	0.72	-11016	2106	2087	2071	2052	2036	2080	2045	11	620	100	1440	5	1	11050000	227	1027.50	1.06	12	0.38	2.00	1935.00	2090	20250219	-1.67	1860	20250107	10.48	2090	-1.67	20250219	1860	10.48	20250107	2100	-2.14	20240924	1860	10.48	20250107	0.01	N	468510	100	11 억	79270	N	N	N	N
36	20250221	141353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-15	5	-0.72	74461040	36148	31.04	2075	2080	2050	2690	1450	2070	2059.89	0.72	-10958	2106	2087	2071	2052	2036	2080	2045	11	620	100	1440	5	1	11050000	227	1027.50	1.06	12	0.33	2.00	1935.00	2090	20250219	-1.67	1860	20250107	10.48	2090	-1.67	20250219	1860	10.48	20250107	2100	-2.14	20240924	1860	10.48	20250107	0.01	N	468510	100	11 억	79270	N	N	N	N
37	20250221	131353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-15	5	-0.72	62742065	30455	26.15	2075	2080	2050	2690	1450	2070	2060.16	0.72	-8699	2106	2087	2071	2052	2036	2080	2045	11	620	100	1440	5	1	11050000	227	1027.50	1.06	12	0.28	2.00	1935.00	2090	20250219	-1.67	1860	20250107	10.48	2090	-1.67	20250219	1860	10.48	20250107	2100	-2.14	20240924	1860	10.48	20250107	0.01	N	468510	100	11 억	79270	N	N	N	N
38	20250221	121353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-20	5	-0.97	61819585	30006	25.76	2075	2080	2050	2690	1450	2070	2060.24	0.72	-8268	2106	2087	2071	2052	2036	2080	2045	11	620	100	1440	5	1	11050000	227	1025.00	1.06	12	0.27	2.00	1935.00	2090	20250219	-1.91	1860	20250107	10.22	2090	-1.91	20250219	1860	10.22	20250107	2100	-2.38	20240924	1860	10.22	20250107	0.01	N	468510	100	11 억	79270	N	N	N	N
39	20250221	111349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-15	5	-0.72	54150895	26273	22.56	2075	2080	2050	2690	1450	2070	2061.09	0.72	-7713	2106	2087	2071	2052	2036	2080	2045	11	620	100	1440	5	1	11050000	227	1027.50	1.06	12	0.24	2.00	1935.00	2090	20250219	-1.67	1860	20250107	10.48	2090	-1.67	20250219	1860	10.48	20250107	2100	-2.14	20240924	1860	10.48	20250107	0.01	N	468510	100	11 억	79270	N	N	N	N
40	20250221	101352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-5	5	-0.24	47760560	23162	19.89	2075	2080	2050	2690	1450	2070	2062.02	0.72	-5569	2106	2087	2071	2052	2036	2080	2045	11	620	100	1440	5	1	11050000	228	1032.50	1.07	12	0.21	2.00	1935.00	2090	20250219	-1.20	1860	20250107	11.02	2090	-1.20	20250219	1860	11.02	20250107	2100	-1.67	20240924	1860	11.02	20250107	0.01	N	468510	100	11 억	79270	N	N	N	N
41	20250221	091354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	0	3	0.00	4784780	2310	1.98	2075	2080	2065	2690	1450	2070	2071.33	0.72	-270	2106	2087	2071	2052	2036	2080	2045	11	620	100	1440	5	1	11050000	229	1035.00	1.07	12	0.02	2.00	1935.00	2090	20250219	-0.96	1860	20250107	11.29	2090	-0.96	20250219	1860	11.29	20250107	2100	-1.43	20240924	1860	11.29	20250107	0.01	N	468510	100	11 억	79270	N	N	N	N
42	20250220	161341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	-10	5	-0.48	236200595	114113	48.57	2080	2090	2055	2700	1460	2080	2069.88	0.81	-12527	2123	2101	2068	2046	2013	2112	2057	11	620	100	1450	5	1	11050000	229	1035.00	1.07	12	1.03	2.00	1935.00	2090	20250219	-0.96	1860	20250107	11.29	2090	0.00	20250219	1860	11.29	20250107	2100	-1.43	20240924	1860	11.29	20250107	0.01	N	468510	100	11 억	89369	N	N	N	N
43	20250220	151348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	-20	5	-0.96	228161940	110224	46.92	2080	2090	2055	2700	1460	2080	2069.98	0.81	-11724	2123	2101	2068	2046	2013	2112	2057	11	620	100	1450	5	1	11050000	228	1030.00	1.06	12	1.00	2.00	1935.00	2090	20250219	-1.44	1860	20250107	10.75	2090	0.00	20250219	1860	10.75	20250107	2100	-1.90	20240924	1860	10.75	20250107	0.01	N	468510	100	11 억	89369	N	N	N	N
44	20250220	141346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	-20	5	-0.96	219466340	105998	45.12	2080	2090	2055	2700	1460	2080	2070.48	0.81	-8191	2123	2101	2068	2046	2013	2112	2057	11	620	100	1450	5	1	11050000	228	1030.00	1.06	12	0.96	2.00	1935.00	2090	20250219	-1.44	1860	20250107	10.75	2090	0.00	20250219	1860	10.75	20250107	2100	-1.90	20240924	1860	10.75	20250107	0.01	N	468510	100	11 억	89369	N	N	N	N
45	20250220	131344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	-20	5	-0.96	217148835	104877	44.64	2080	2090	2055	2700	1460	2080	2070.51	0.81	-8168	2123	2101	2068	2046	2013	2112	2057	11	620	100	1450	5	1	11050000	228	1030.00	1.06	12	0.95	2.00	1935.00	2090	20250219	-1.44	1860	20250107	10.75	2090	0.00	20250219	1860	10.75	20250107	2100	-1.90	20240924	1860	10.75	20250107	0.01	N	468510	100	11 억	89369	N	N	N	N
46	20250220	121345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	183919805	88771	37.79	2080	2090	2055	2700	1460	2080	2071.85	0.81	-5951	2123	2101	2068	2046	2013	2112	2057	11	620	100	1450	5	1	11050000	230	1040.00	1.07	12	0.80	2.00	1935.00	2090	20250219	-0.48	1860	20250107	11.83	2090	0.00	20250219	1860	11.83	20250107	2100	-0.95	20240924	1860	11.83	20250107	0.01	N	468510	100	11 억	89369	N	N	N	N
47	20250220	111344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-15	5	-0.72	151927710	73372	31.23	2080	2090	2055	2700	1460	2080	2070.65	0.81	-2828	2123	2101	2068	2046	2013	2112	2057	11	620	100	1450	5	1	11050000	228	1032.50	1.07	12	0.66	2.00	1935.00	2090	20250219	-1.20	1860	20250107	11.02	2090	0.00	20250219	1860	11.02	20250107	2100	-1.67	20240924	1860	11.02	20250107	0.01	N	468510	100	11 억	89369	N	N	N	N
48	20250220	101345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	-10	5	-0.48	141376485	68274	29.06	2080	2090	2055	2700	1460	2080	2070.72	0.81	-2640	2123	2101	2068	2046	2013	2112	2057	11	620	100	1450	5	1	11050000	229	1035.00	1.07	12	0.62	2.00	1935.00	2090	20250219	-0.96	1860	20250107	11.29	2090	0.00	20250219	1860	11.29	20250107	2100	-1.43	20240924	1860	11.29	20250107	0.01	N	468510	100	11 억	89369	N	N	N	N
49	20250220	091349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-5	5	-0.24	12166405	5848	2.49	2080	2090	2075	2700	1460	2080	2080.44	0.81	-1483	2123	2101	2068	2046	2013	2112	2057	11	620	100	1450	5	1	11050000	229	1037.50	1.07	12	0.05	2.00	1935.00	2090	20250219	-0.72	1860	20250107	11.56	2090	0.00	20250219	1860	11.56	20250107	2100	-1.19	20240924	1860	11.56	20250107	0.01	N	468510	100	11 억	89369	N	N	N	N
50	20250219	161339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	35	2	1.71	483737820	234874	284.29	2045	2090	2035	2655	1435	2045	2059.55	0.47	38487	2055	2050	2040	2035	2025	2052	2037	11	610	100	1430	5	1	11050000	230	1040.00	1.07	12	2.13	2.00	1935.00	2090	20250219	-0.48	1860	20250107	11.83	2090	-0.48	20250219	1860	11.83	20250107	2100	-0.95	20240924	1860	11.83	20250107	0.01	N	468510	100	11 억	51670	N	N	N	N
51	20250219	151343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	35	2	1.71	458066405	222502	269.32	2045	2090	2035	2655	1435	2045	2058.71	0.47	39489	2055	2050	2040	2035	2025	2052	2037	11	610	100	1430	5	1	11050000	230	1040.00	1.07	12	2.01	2.00	1935.00	2090	20250219	-0.48	1860	20250107	11.83	2090	-0.48	20250219	1860	11.83	20250107	2100	-0.95	20240924	1860	11.83	20250107	0.01	N	468510	100	11 억	51670	N	N	N	N
52	20250219	141339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	5	2	0.24	246743515	120283	145.59	2045	2060	2035	2655	1435	2045	2051.36	0.47	22795	2055	2050	2040	2035	2025	2052	2037	11	610	100	1430	5	1	11050000	227	1025.00	1.06	12	1.09	2.00	1935.00	2080	20250211	-1.44	1860	20250107	10.22	2080	-1.44	20250211	1860	10.22	20250107	2100	-2.38	20240924	1860	10.22	20250107	0.01	N	468510	100	11 억	51670	N	N	N	N
53	20250219	131339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	10	2	0.49	213628905	104147	126.06	2045	2060	2035	2655	1435	2045	2051.22	0.47	22795	2055	2050	2040	2035	2025	2052	2037	11	610	100	1430	5	1	11050000	227	1027.50	1.06	12	0.94	2.00	1935.00	2080	20250211	-1.20	1860	20250107	10.48	2080	-1.20	20250211	1860	10.48	20250107	2100	-2.14	20240924	1860	10.48	20250107	0.01	N	468510	100	11 억	51670	N	N	N	N
54	20250219	121339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	5	2	0.24	203181250	99055	119.90	2045	2060	2035	2655	1435	2045	2051.20	0.47	22795	2055	2050	2040	2035	2025	2052	2037	11	610	100	1430	5	1	11050000	227	1025.00	1.06	12	0.90	2.00	1935.00	2080	20250211	-1.44	1860	20250107	10.22	2080	-1.44	20250211	1860	10.22	20250107	2100	-2.38	20240924	1860	10.22	20250107	0.01	N	468510	100	11 억	51670	N	N	N	N
55	20250219	111340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	5	2	0.24	174957735	85311	103.26	2045	2060	2035	2655	1435	2045	2050.82	0.47	22795	2055	2050	2040	2035	2025	2052	2037	11	610	100	1430	5	1	11050000	227	1025.00	1.06	12	0.77	2.00	1935.00	2080	20250211	-1.44	1860	20250107	10.22	2080	-1.44	20250211	1860	10.22	20250107	2100	-2.38	20240924	1860	10.22	20250107	0.01	N	468510	100	11 억	51670	N	N	N	N
56	20250219	101340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	5	2	0.24	156025235	76079	92.09	2045	2060	2035	2655	1435	2045	2050.83	0.47	23008	2055	2050	2040	2035	2025	2052	2037	11	610	100	1430	5	1	11050000	227	1025.00	1.06	12	0.69	2.00	1935.00	2080	20250211	-1.44	1860	20250107	10.22	2080	-1.44	20250211	1860	10.22	20250107	2100	-2.38	20240924	1860	10.22	20250107	0.01	N	468510	100	11 억	51670	N	N	N	N
57	20250219	091342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	0	3	0.00	16333320	7979	9.66	2045	2050	2035	2655	1435	2045	2047.04	0.47	-1845	2055	2050	2040	2035	2025	2052	2037	11	610	100	1430	5	1	11050000	226	1022.50	1.06	12	0.07	2.00	1935.00	2080	20250211	-1.68	1860	20250107	9.95	2080	-1.68	20250211	1860	9.95	20250107	2100	-2.62	20240924	1860	9.95	20250107	0.01	N	468510	100	11 억	51670	N	N	N	N
58	20250218	161334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	5	2	0.25	166105165	81458	74.77	2040	2045	2030	2650	1430	2040	2039.15	0.44	2849	2060	2050	2035	2025	2010	2055	2030	11	610	100	1420	5	1	11050000	226	1022.50	1.06	12	0.74	2.00	1935.00	2080	20250211	-1.68	1860	20250107	9.95	2080	-1.68	20250211	1860	9.95	20250107	2100	-2.62	20240924	1860	9.95	20250107	0.01	N	468510	100	11 억	48821	N	N	N	N
59	20250218	151336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	0	3	0.00	160240095	78583	72.13	2040	2045	2030	2650	1430	2040	2039.12	0.44	2849	2060	2050	2035	2025	2010	2055	2030	11	610	100	1420	5	1	11050000	225	1020.00	1.05	12	0.71	2.00	1935.00	2080	20250211	-1.92	1860	20250107	9.68	2080	-1.92	20250211	1860	9.68	20250107	2100	-2.86	20240924	1860	9.68	20250107	0.01	N	468510	100	11 억	48821	N	N	N	N
60	20250218	141338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	0	3	0.00	124196995	60921	55.92	2040	2045	2030	2650	1430	2040	2038.66	0.44	2849	2060	2050	2035	2025	2010	2055	2030	11	610	100	1420	5	1	11050000	225	1020.00	1.05	12	0.55	2.00	1935.00	2080	20250211	-1.92	1860	20250107	9.68	2080	-1.92	20250211	1860	9.68	20250107	2100	-2.86	20240924	1860	9.68	20250107	0.01	N	468510	100	11 억	48821	N	N	N	N
61	20250218	131335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	0	3	0.00	91650660	44986	41.29	2040	2045	2030	2650	1430	2040	2037.32	0.44	2849	2060	2050	2035	2025	2010	2055	2030	11	610	100	1420	5	1	11050000	225	1020.00	1.05	12	0.41	2.00	1935.00	2080	20250211	-1.92	1860	20250107	9.68	2080	-1.92	20250211	1860	9.68	20250107	2100	-2.86	20240924	1860	9.68	20250107	0.01	N	468510	100	11 억	48821	N	N	N	N
62	20250218	121336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	-5	5	-0.25	83381400	40932	37.57	2040	2045	2030	2650	1430	2040	2037.07	0.44	2849	2060	2050	2035	2025	2010	2055	2030	11	610	100	1420	5	1	11050000	225	1017.50	1.05	12	0.37	2.00	1935.00	2080	20250211	-2.16	1860	20250107	9.41	2080	-2.16	20250211	1860	9.41	20250107	2100	-3.10	20240924	1860	9.41	20250107	0.01	N	468510	100	11 억	48821	N	N	N	N
63	20250218	111333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	-5	5	-0.25	52102230	25570	23.47	2040	2045	2035	2650	1430	2040	2037.63	0.44	-2042	2060	2050	2035	2025	2010	2055	2030	11	610	100	1420	5	1	11050000	225	1017.50	1.05	12	0.23	2.00	1935.00	2080	20250211	-2.16	1860	20250107	9.41	2080	-2.16	20250211	1860	9.41	20250107	2100	-3.10	20240924	1860	9.41	20250107	0.01	N	468510	100	11 억	48821	N	N	N	N
64	20250218	101334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	5	2	0.25	26504020	13006	11.94	2040	2045	2035	2650	1430	2040	2037.83	0.44	-1696	2060	2050	2035	2025	2010	2055	2030	11	610	100	1420	5	1	11050000	226	1022.50	1.06	12	0.12	2.00	1935.00	2080	20250211	-1.68	1860	20250107	9.95	2080	-1.68	20250211	1860	9.95	20250107	2100	-2.62	20240924	1860	9.95	20250107	0.01	N	468510	100	11 억	48821	N	N	N	N
65	20250218	091339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	5	2	0.25	11957315	5869	5.39	2040	2045	2035	2650	1430	2040	2037.37	0.44	-1647	2060	2050	2035	2025	2010	2055	2030	11	610	100	1420	5	1	11050000	226	1022.50	1.06	12	0.05	2.00	1935.00	2080	20250211	-1.68	1860	20250107	9.95	2080	-1.68	20250211	1860	9.95	20250107	2100	-2.62	20240924	1860	9.95	20250107	0.01	N	468510	100	11 억	48821	N	N	N	N
66	20250217	161334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	10	2	0.49	215326970	105848	37.00	2030	2045	2020	2635	1425	2030	2034.30	0.31	14226	2063	2046	2033	2016	2003	2040	2010	11	605	100	1420	5	1	11050000	225	1020.00	1.05	12	0.96	2.00	1935.00	2080	20250211	-1.92	1860	20250107	9.68	2080	-1.92	20250211	1860	9.68	20250107	2100	-2.86	20240924	1860	9.68	20250107	0.01	N	468510	100	11 억	34595	N	N	N	N
67	20250217	151331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	10	2	0.49	212969005	104692	36.59	2030	2045	2020	2635	1425	2030	2034.24	0.31	14314	2063	2046	2033	2016	2003	2040	2010	11	605	100	1420	5	1	11050000	225	1020.00	1.05	12	0.95	2.00	1935.00	2080	20250211	-1.92	1860	20250107	9.68	2080	-1.92	20250211	1860	9.68	20250107	2100	-2.86	20240924	1860	9.68	20250107	0.01	N	468510	100	11 억	34595	N	N	N	N
68	20250217	141330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	10	2	0.49	188100945	92523	32.34	2030	2045	2020	2635	1425	2030	2033.02	0.31	14314	2063	2046	2033	2016	2003	2040	2010	11	605	100	1420	5	1	11050000	225	1020.00	1.05	12	0.84	2.00	1935.00	2080	20250211	-1.92	1860	20250107	9.68	2080	-1.92	20250211	1860	9.68	20250107	2100	-2.86	20240924	1860	9.68	20250107	0.01	N	468510	100	11 억	34595	N	N	N	N
69	20250217	131336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	176724015	86949	30.39	2030	2045	2020	2635	1425	2030	2032.50	0.31	14355	2063	2046	2033	2016	2003	2040	2010	11	605	100	1420	5	1	11050000	224	1012.50	1.05	12	0.79	2.00	1935.00	2080	20250211	-2.64	1860	20250107	8.87	2080	-2.64	20250211	1860	8.87	20250107	2100	-3.57	20240924	1860	8.87	20250107	0.01	N	468510	100	11 억	34595	N	N	N	N
70	20250217	121335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	15	2	0.74	129486675	63627	22.24	2030	2045	2020	2635	1425	2030	2035.09	0.31	1661	2063	2046	2033	2016	2003	2040	2010	11	605	100	1420	5	1	11050000	226	1022.50	1.06	12	0.58	2.00	1935.00	2080	20250211	-1.68	1860	20250107	9.95	2080	-1.68	20250211	1860	9.95	20250107	2100	-2.62	20240924	1860	9.95	20250107	0.01	N	468510	100	11 억	34595	N	N	N	N
71	20250217	111333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	5	2	0.25	82967195	40795	14.26	2030	2045	2020	2635	1425	2030	2033.76	0.31	1661	2063	2046	2033	2016	2003	2040	2010	11	605	100	1420	5	1	11050000	225	1017.50	1.05	12	0.37	2.00	1935.00	2080	20250211	-2.16	1860	20250107	9.41	2080	-2.16	20250211	1860	9.41	20250107	2100	-3.10	20240924	1860	9.41	20250107	0.01	N	468510	100	11 억	34595	N	N	N	N
72	20250217	101329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	0	3	0.00	67734960	33311	11.64	2030	2045	2020	2635	1425	2030	2033.41	0.31	1962	2063	2046	2033	2016	2003	2040	2010	11	605	100	1420	5	1	11050000	224	1015.00	1.05	12	0.30	2.00	1935.00	2080	20250211	-2.40	1860	20250107	9.14	2080	-2.40	20250211	1860	9.14	20250107	2100	-3.33	20240924	1860	9.14	20250107	0.01	N	468510	100	11 억	34595	N	N	N	N
73	20250217	091332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-10	5	-0.49	15149010	7447	2.60	2030	2045	2020	2635	1425	2030	2034.24	0.31	501	2063	2046	2033	2016	2003	2040	2010	11	605	100	1420	5	1	11050000	223	1010.00	1.04	12	0.07	2.00	1935.00	2080	20250211	-2.88	1860	20250107	8.60	2080	-2.88	20250211	1860	8.60	20250107	2100	-3.81	20240924	1860	8.60	20250107	0.01	N	468510	100	11 억	34595	N	N	N	N
74	20250214	161324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	31	2	1.55	582431180	286039	212.11	2040	2050	2020	2595	1400	1999	2036.19	0.32	-1299	2029	2014	1984	1969	1939	2021	1976	11	596	100	1390	5	1	11050000	224	1015.00	1.05	12	2.59	2.00	1935.00	2080	20250211	-2.40	1860	20250107	9.14	2080	-2.40	20250211	1860	9.14	20250107	2100	-3.33	20240924	1860	9.14	20250107	0.01	N	468510	100	11 억	35894	N	N	N	N
75	20250214	151324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	26	2	1.30	558190380	274095	203.25	2040	2050	2020	2595	1400	1999	2036.49	0.32	-1299	2029	2014	1984	1969	1939	2021	1976	11	596	100	1390	5	1	11050000	224	1012.50	1.05	12	2.48	2.00	1935.00	2080	20250211	-2.64	1860	20250107	8.87	2080	-2.64	20250211	1860	8.87	20250107	2100	-3.57	20240924	1860	8.87	20250107	0.01	N	468510	100	11 억	35894	N	N	N	N
76	20250214	141324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	31	2	1.55	503787325	247296	183.38	2040	2050	2020	2595	1400	1999	2037.18	0.32	-1493	2029	2014	1984	1969	1939	2021	1976	11	596	100	1390	5	1	11050000	224	1015.00	1.05	12	2.24	2.00	1935.00	2080	20250211	-2.40	1860	20250107	9.14	2080	-2.40	20250211	1860	9.14	20250107	2100	-3.33	20240924	1860	9.14	20250107	0.01	N	468510	100	11 억	35894	N	N	N	N
77	20250214	131327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	31	2	1.55	434087460	212967	157.92	2040	2050	2020	2595	1400	1999	2038.29	0.32	-2553	2029	2014	1984	1969	1939	2021	1976	11	596	100	1390	5	1	11050000	224	1015.00	1.05	12	1.93	2.00	1935.00	2080	20250211	-2.40	1860	20250107	9.14	2080	-2.40	20250211	1860	9.14	20250107	2100	-3.33	20240924	1860	9.14	20250107	0.01	N	468510	100	11 억	35894	N	N	N	N
78	20250214	121323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	36	2	1.80	396946980	194691	144.37	2040	2050	2020	2595	1400	1999	2038.86	0.32	-3175	2029	2014	1984	1969	1939	2021	1976	11	596	100	1390	5	1	11050000	225	1017.50	1.05	12	1.76	2.00	1935.00	2080	20250211	-2.16	1860	20250107	9.41	2080	-2.16	20250211	1860	9.41	20250107	2100	-3.10	20240924	1860	9.41	20250107	0.01	N	468510	100	11 억	35894	N	N	N	N
79	20250214	111318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	31	2	1.55	337511675	165523	122.74	2040	2050	2020	2595	1400	1999	2039.06	0.32	-3893	2029	2014	1984	1969	1939	2021	1976	11	596	100	1390	5	1	11050000	224	1015.00	1.05	12	1.50	2.00	1935.00	2080	20250211	-2.40	1860	20250107	9.14	2080	-2.40	20250211	1860	9.14	20250107	2100	-3.33	20240924	1860	9.14	20250107	0.01	N	468510	100	11 억	35894	N	N	N	N
80	20250214	101319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	26	2	1.30	301683440	147880	109.66	2040	2050	2020	2595	1400	1999	2040.06	0.32	-3893	2029	2014	1984	1969	1939	2021	1976	11	596	100	1390	5	1	11050000	224	1012.50	1.05	12	1.34	2.00	1935.00	2080	20250211	-2.64	1860	20250107	8.87	2080	-2.64	20250211	1860	8.87	20250107	2100	-3.57	20240924	1860	8.87	20250107	0.01	N	468510	100	11 억	35894	N	N	N	N
81	20250214	091325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	51	2	2.55	217881745	106631	79.07	2040	2050	2020	2595	1400	1999	2043.32	0.32	-3843	2029	2014	1984	1969	1939	2021	1976	11	596	100	1390	5	1	11050000	227	1025.00	1.06	12	0.96	2.00	1935.00	2080	20250211	-1.44	1860	20250107	10.22	2080	-1.44	20250211	1860	10.22	20250107	2100	-2.38	20240924	1860	10.22	20250107	0.01	N	468510	100	11 억	35894	N	N	N	N
82	20250213	161312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	43	2	2.20	253318329	127738	190.51	1956	1999	1954	2540	1370	1956	1981.42	0.36	-4326	1987	1971	1961	1945	1935	1979	1953	11	584	100	1360	1	1	11050000	221	999.50	1.03	12	1.16	2.00	1935.00	2080	20250211	-3.89	1860	20250107	7.47	2080	-3.89	20250211	1860	7.47	20250107	2100	-4.81	20240924	1860	7.47	20250107	0.02	N	468510	100	11 억	40271	N	N	N	N
83	20250213	151314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	30	2	1.53	181242173	91638	136.67	1956	1989	1954	2540	1370	1956	1977.81	0.36	-4326	1987	1971	1961	1945	1935	1979	1953	11	584	100	1360	1	1	11050000	219	993.00	1.03	12	0.83	2.00	1935.00	2080	20250211	-4.52	1860	20250107	6.77	2080	-4.52	20250211	1860	6.77	20250107	2100	-5.43	20240924	1860	6.77	20250107	0.02	N	468510	100	11 억	40271	N	N	N	N
84	20250213	141310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	23	2	1.18	145407050	73539	109.68	1956	1989	1954	2540	1370	1956	1977.28	0.36	-4239	1987	1971	1961	1945	1935	1979	1953	11	584	100	1360	1	1	11050000	219	989.50	1.02	12	0.67	2.00	1935.00	2080	20250211	-4.86	1860	20250107	6.40	2080	-4.86	20250211	1860	6.40	20250107	2100	-5.76	20240924	1860	6.40	20250107	0.02	N	468510	100	11 억	40271	N	N	N	N
85	20250213	131311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	23	2	1.18	139605961	70602	105.30	1956	1989	1954	2540	1370	1956	1977.37	0.36	-4401	1987	1971	1961	1945	1935	1979	1953	11	584	100	1360	1	1	11050000	219	989.50	1.02	12	0.64	2.00	1935.00	2080	20250211	-4.86	1860	20250107	6.40	2080	-4.86	20250211	1860	6.40	20250107	2100	-5.76	20240924	1860	6.40	20250107	0.02	N	468510	100	11 억	40271	N	N	N	N
86	20250213	121310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	24	2	1.23	124696566	63062	94.05	1956	1989	1954	2540	1370	1956	1977.36	0.36	-4401	1987	1971	1961	1945	1935	1979	1953	11	584	100	1360	1	1	11050000	219	990.00	1.02	12	0.57	2.00	1935.00	2080	20250211	-4.81	1860	20250107	6.45	2080	-4.81	20250211	1860	6.45	20250107	2100	-5.71	20240924	1860	6.45	20250107	0.02	N	468510	100	11 억	40271	N	N	N	N
87	20250213	111309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	29	2	1.48	100921456	51041	76.12	1956	1989	1954	2540	1370	1956	1977.26	0.36	-4401	1987	1971	1961	1945	1935	1979	1953	11	584	100	1360	1	1	11050000	219	992.50	1.03	12	0.46	2.00	1935.00	2080	20250211	-4.57	1860	20250107	6.72	2080	-4.57	20250211	1860	6.72	20250107	2100	-5.48	20240924	1860	6.72	20250107	0.02	N	468510	100	11 억	40271	N	N	N	N
88	20250213	101309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	28	2	1.43	60019353	30427	45.38	1956	1986	1954	2540	1370	1956	1972.57	0.36	-4279	1987	1971	1961	1945	1935	1979	1953	11	584	100	1360	1	1	11050000	219	992.00	1.03	12	0.28	2.00	1935.00	2080	20250211	-4.62	1860	20250107	6.67	2080	-4.62	20250211	1860	6.67	20250107	2100	-5.52	20240924	1860	6.67	20250107	0.02	N	468510	100	11 억	40271	N	N	N	N
89	20250213	091303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	30	2	1.53	19512194	9919	14.79	1956	1986	1954	2540	1370	1956	1967.15	0.36	-364	1987	1971	1961	1945	1935	1979	1953	11	584	100	1360	1	1	11050000	219	993.00	1.03	12	0.09	2.00	1935.00	2080	20250211	-4.52	1860	20250107	6.77	2080	-4.52	20250211	1860	6.77	20250107	2100	-5.43	20240924	1860	6.77	20250107	0.02	N	468510	100	11 억	40271	N	N	N	N
90	20250212	161300	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	3	2	0.15	131323555	67049	6.72	1953	1977	1951	2535	1368	1953	1958.62	0.44	-8528	2125	2039	1994	1908	1863	2016	1885	11	582	100	1360	1	1	11050000	216	978.00	1.01	12	0.61	2.00	1935.00	2080	20250211	-5.96	1860	20250107	5.16	2080	-5.96	20250211	1860	5.16	20250107	2100	-6.86	20240924	1860	5.16	20250107	0.02	N	468510	100	11 억	48799	N	N	N	N
91	20250212	151259	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	19	2	0.97	123298087	62946	6.31	1953	1977	1951	2535	1368	1953	1958.79	0.44	-8515	2125	2039	1994	1908	1863	2016	1885	11	582	100	1360	1	1	11050000	218	986.00	1.02	12	0.57	2.00	1935.00	2080	20250211	-5.19	1860	20250107	6.02	2080	-5.19	20250211	1860	6.02	20250107	2100	-6.10	20240924	1860	6.02	20250107	0.02	N	468510	100	11 억	48799	N	N	N	N
92	20250212	141301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	7	2	0.36	81759432	41861	4.19	1953	1961	1951	2535	1368	1953	1953.12	0.44	-1523	2125	2039	1994	1908	1863	2016	1885	11	582	100	1360	1	1	11050000	217	980.00	1.01	12	0.38	2.00	1935.00	2080	20250211	-5.77	1860	20250107	5.38	2080	-5.77	20250211	1860	5.38	20250107	2100	-6.67	20240924	1860	5.38	20250107	0.02	N	468510	100	11 억	48799	N	N	N	N
93	20250212	131304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	3	2	0.15	76591910	39220	3.93	1953	1961	1951	2535	1368	1953	1952.88	0.44	-1452	2125	2039	1994	1908	1863	2016	1885	11	582	100	1360	1	1	11050000	216	978.00	1.01	12	0.35	2.00	1935.00	2080	20250211	-5.96	1860	20250107	5.16	2080	-5.96	20250211	1860	5.16	20250107	2100	-6.86	20240924	1860	5.16	20250107	0.02	N	468510	100	11 억	48799	N	N	N	N
94	20250212	121300	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	0	3	0.00	73588773	37684	3.78	1953	1961	1951	2535	1368	1953	1952.79	0.44	-1452	2125	2039	1994	1908	1863	2016	1885	11	582	100	1360	1	1	11050000	216	976.50	1.01	12	0.34	2.00	1935.00	2080	20250211	-6.11	1860	20250107	5.00	2080	-6.11	20250211	1860	5.00	20250107	2100	-7.00	20240924	1860	5.00	20250107	0.02	N	468510	100	11 억	48799	N	N	N	N
95	20250212	111259	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	0	3	0.00	72006812	36874	3.69	1953	1961	1951	2535	1368	1953	1952.78	0.44	-1452	2125	2039	1994	1908	1863	2016	1885	11	582	100	1360	1	1	11050000	216	976.50	1.01	12	0.33	2.00	1935.00	2080	20250211	-6.11	1860	20250107	5.00	2080	-6.11	20250211	1860	5.00	20250107	2100	-7.00	20240924	1860	5.00	20250107	0.02	N	468510	100	11 억	48799	N	N	N	N
96	20250212	101253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	3	2	0.15	60316721	30888	3.09	1953	1961	1951	2535	1368	1953	1952.76	0.44	-1381	2125	2039	1994	1908	1863	2016	1885	11	582	100	1360	1	1	11050000	216	978.00	1.01	12	0.28	2.00	1935.00	2080	20250211	-5.96	1860	20250107	5.16	2080	-5.96	20250211	1860	5.16	20250107	2100	-6.86	20240924	1860	5.16	20250107	0.02	N	468510	100	11 억	48799	N	N	N	N
97	20250212	091200	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	8	2	0.41	9675578	4954	0.50	1953	1961	1953	2535	1368	1953	1953.08	0.44	-435	2125	2039	1994	1908	1863	2016	1885	11	582	100	1360	1	1	11050000	217	980.50	1.01	12	0.04	2.00	1935.00	2080	20250211	-5.72	1860	20250107	5.43	2080	-5.72	20250211	1860	5.43	20250107	2100	-6.62	20240924	1860	5.43	20250107	0.02	N	468510	100	11 억	48799	N	N	N	N
98	20250211	161303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-4	5	-0.20	1986603263	993568	1035.37	1958	2080	1949	2540	1370	1957	1999.46	0.59	-16058	1996	1976	1963	1943	1930	1970	1937	11	583	100	1360	1	1	11050000	216	976.50	1.01	12	8.99	2.00	1935.00	2080	20250211	-6.11	1860	20250107	5.00	2080	-6.11	20250211	1860	5.00	20250107	2100	-7.00	20240924	1860	5.00	20250107	0.02	N	468510	100	11 억	64852	N	N	N	N
99	20250211	151305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	-3	5	-0.15	1955925918	977864	1019.00	1958	2080	1949	2540	1370	1957	2000.20	0.59	-14631	1996	1976	1963	1943	1930	1970	1937	11	583	100	1360	1	1	11050000	216	977.00	1.01	12	8.85	2.00	1935.00	2080	20250211	-6.06	1860	20250107	5.05	2080	-6.06	20250211	1860	5.05	20250107	2100	-6.95	20240924	1860	5.05	20250107	0.02	N	468510	100	11 억	64852	N	N	N	N
100	20250211	141302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-4	5	-0.20	1854115032	925892	964.84	1958	2080	1949	2540	1370	1957	2002.52	0.59	-13854	1996	1976	1963	1943	1930	1970	1937	11	583	100	1360	1	1	11050000	216	976.50	1.01	12	8.38	2.00	1935.00	2080	20250211	-6.11	1860	20250107	5.00	2080	-6.11	20250211	1860	5.00	20250107	2100	-7.00	20240924	1860	5.00	20250107	0.02	N	468510	100	11 억	64852	N	N	N	N
101	20250211	131304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	10	2	0.51	158655272	81206	84.62	1958	1968	1950	2540	1370	1957	1953.74	0.59	1222	1996	1976	1963	1943	1930	1970	1937	11	583	100	1360	1	1	11050000	217	983.50	1.02	12	0.73	2.00	1935.00	2074	20240924	-5.16	1860	20250107	5.75	2000	-1.65	20250115	1860	5.75	20250107	2100	-6.33	20240924	1860	5.75	20250107	0.02	N	468510	100	11 억	64852	N	N	N	N
102	20250211	121302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	4	2	0.20	143580553	73522	76.61	1958	1964	1950	2540	1370	1957	1952.89	0.59	1148	1996	1976	1963	1943	1930	1970	1937	11	583	100	1360	1	1	11050000	217	980.50	1.01	12	0.67	2.00	1935.00	2074	20240924	-5.45	1860	20250107	5.43	2000	-1.95	20250115	1860	5.43	20250107	2100	-6.62	20240924	1860	5.43	20250107	0.02	N	468510	100	11 억	64852	N	N	N	N
103	20250211	111303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	3	2	0.15	128389620	65769	68.54	1958	1960	1950	2540	1370	1957	1952.13	0.59	1148	1996	1976	1963	1943	1930	1970	1937	11	583	100	1360	1	1	11050000	217	980.00	1.01	12	0.60	2.00	1935.00	2074	20240924	-5.50	1860	20250107	5.38	2000	-2.00	20250115	1860	5.38	20250107	2100	-6.67	20240924	1860	5.38	20250107	0.02	N	468510	100	11 억	64852	N	N	N	N
104	20250211	101301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-6	5	-0.31	111534216	57154	59.56	1958	1960	1950	2540	1370	1957	1951.47	0.59	2361	1996	1976	1963	1943	1930	1970	1937	11	583	100	1360	1	1	11050000	216	975.50	1.01	12	0.52	2.00	1935.00	2074	20240924	-5.93	1860	20250107	4.89	2000	-2.45	20250115	1860	4.89	20250107	2100	-7.10	20240924	1860	4.89	20250107	0.02	N	468510	100	11 억	64852	N	N	N	N
105	20250211	091309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	3	2	0.15	30842429	15805	16.47	1958	1960	1950	2540	1370	1957	1951.43	0.59	574	1996	1976	1963	1943	1930	1970	1937	11	583	100	1360	1	1	11050000	217	980.00	1.01	12	0.14	2.00	1935.00	2074	20240924	-5.50	1860	20250107	5.38	2000	-2.00	20250115	1860	5.38	20250107	2100	-6.67	20240924	1860	5.38	20250107	0.02	N	468510	100	11 억	64852	N	N	N	N
106	20250210	161254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	-8	5	-0.41	187836843	95963	79.45	1964	1983	1950	2550	1376	1965	1957.39	0.36	24729	1985	1975	1963	1953	1941	1980	1958	11	585	100	1370	1	1	11050000	216	978.50	1.01	12	0.87	2.00	1935.00	2074	20240924	-5.64	1860	20250107	5.22	2000	-2.15	20250115	1860	5.22	20250107	2100	-6.81	20240924	1860	5.22	20250107	0.02	N	468510	100	11 억	40123	N	N	N	N
107	20250210	151255	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	0	3	0.00	187607874	95846	79.35	1964	1983	1950	2550	1376	1965	1957.39	0.36	24729	1985	1975	1963	1953	1941	1980	1958	11	585	100	1370	1	1	11050000	217	982.50	1.02	12	0.87	2.00	1935.00	2074	20240924	-5.26	1860	20250107	5.65	2000	-1.75	20250115	1860	5.65	20250107	2100	-6.43	20240924	1860	5.65	20250107	0.02	N	468510	100	11 억	40123	N	N	N	N
108	20250210	141253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-5	5	-0.25	159956698	81749	67.68	1964	1983	1950	2550	1376	1965	1956.68	0.36	24764	1985	1975	1963	1953	1941	1980	1958	11	585	100	1370	1	1	11050000	217	980.00	1.01	12	0.74	2.00	1935.00	2074	20240924	-5.50	1860	20250107	5.38	2000	-2.00	20250115	1860	5.38	20250107	2100	-6.67	20240924	1860	5.38	20250107	0.02	N	468510	100	11 억	40123	N	N	N	N
109	20250210	131257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-3	5	-0.15	157012483	80245	66.43	1964	1983	1950	2550	1376	1965	1956.66	0.36	24764	1985	1975	1963	1953	1941	1980	1958	11	585	100	1370	1	1	11050000	217	981.00	1.01	12	0.73	2.00	1935.00	2074	20240924	-5.40	1860	20250107	5.48	2000	-1.90	20250115	1860	5.48	20250107	2100	-6.57	20240924	1860	5.48	20250107	0.02	N	468510	100	11 억	40123	N	N	N	N
110	20250210	121250	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-3	5	-0.15	153971516	78694	65.15	1964	1983	1950	2550	1376	1965	1956.59	0.36	24764	1985	1975	1963	1953	1941	1980	1958	11	585	100	1370	1	1	11050000	217	981.00	1.01	12	0.71	2.00	1935.00	2074	20240924	-5.40	1860	20250107	5.48	2000	-1.90	20250115	1860	5.48	20250107	2100	-6.57	20240924	1860	5.48	20250107	0.02	N	468510	100	11 억	40123	N	N	N	N
111	20250210	111246	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	-1	5	-0.05	151567595	77470	64.14	1964	1983	1950	2550	1376	1965	1956.47	0.36	24764	1985	1975	1963	1953	1941	1980	1958	11	585	100	1370	1	1	11050000	217	982.00	1.01	12	0.70	2.00	1935.00	2074	20240924	-5.30	1860	20250107	5.59	2000	-1.80	20250115	1860	5.59	20250107	2100	-6.48	20240924	1860	5.59	20250107	0.02	N	468510	100	11 억	40123	N	N	N	N
112	20250210	101245	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-5	5	-0.25	116843086	59751	49.47	1964	1983	1950	2550	1376	1965	1955.50	0.36	24764	1985	1975	1963	1953	1941	1980	1958	11	585	100	1370	1	1	11050000	217	980.00	1.01	12	0.54	2.00	1935.00	2074	20240924	-5.50	1860	20250107	5.38	2000	-2.00	20250115	1860	5.38	20250107	2100	-6.67	20240924	1860	5.38	20250107	0.02	N	468510	100	11 억	40123	N	N	N	N
113	20250210	091244	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	-11	5	-0.56	40280565	20561	17.02	1964	1983	1950	2550	1376	1965	1959.08	0.36	10685	1985	1975	1963	1953	1941	1980	1958	11	585	100	1370	1	1	11050000	216	977.00	1.01	12	0.19	2.00	1935.00	2074	20240924	-5.79	1860	20250107	5.05	2000	-2.30	20250115	1860	5.05	20250107	2100	-6.95	20240924	1860	5.05	20250107	0.02	N	468510	100	11 억	40123	N	N	N	N
114	20250207	161231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	0	3	0.00	234182025	119563	211.78	1961	1973	1951	2550	1376	1965	1958.65	0.35	1230	1984	1974	1964	1954	1944	1969	1949	11	585	100	1370	1	1	11050000	217	982.50	1.02	12	1.08	2.00	1935.00	2074	20240924	-5.26	1860	20250107	5.65	2000	-1.75	20250115	1860	5.65	20250107	2100	-6.43	20240924	1860	5.65	20250107	0.02	N	468510	100	11 억	38893	N	N	N	N
115	20250207	151233	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-10	5	-0.51	215160481	109855	194.59	1961	1973	1951	2550	1376	1965	1958.59	0.35	-233	1984	1974	1964	1954	1944	1969	1949	11	585	100	1370	1	1	11050000	216	977.50	1.01	12	0.99	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	2000	-2.25	20250115	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	38893	N	N	N	N
116	20250207	141232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-10	5	-0.51	159387420	81360	144.11	1961	1973	1951	2550	1376	1965	1959.04	0.35	-488	1984	1974	1964	1954	1944	1969	1949	11	585	100	1370	1	1	11050000	216	977.50	1.01	12	0.74	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	2000	-2.25	20250115	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	38893	N	N	N	N
117	20250207	131230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-5	5	-0.25	116566661	59484	105.37	1961	1973	1951	2550	1376	1965	1959.63	0.35	-488	1984	1974	1964	1954	1944	1969	1949	11	585	100	1370	1	1	11050000	217	980.00	1.01	12	0.54	2.00	1935.00	2074	20240924	-5.50	1860	20250107	5.38	2000	-2.00	20250115	1860	5.38	20250107	2100	-6.67	20240924	1860	5.38	20250107	0.02	N	468510	100	11 억	38893	N	N	N	N
118	20250207	121230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-5	5	-0.25	103290652	52707	93.36	1961	1973	1951	2550	1376	1965	1959.71	0.35	-488	1984	1974	1964	1954	1944	1969	1949	11	585	100	1370	1	1	11050000	217	980.00	1.01	12	0.48	2.00	1935.00	2074	20240924	-5.50	1860	20250107	5.38	2000	-2.00	20250115	1860	5.38	20250107	2100	-6.67	20240924	1860	5.38	20250107	0.02	N	468510	100	11 억	38893	N	N	N	N
119	20250207	111226	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-5	5	-0.25	84264432	43000	76.17	1961	1973	1951	2550	1376	1965	1959.64	0.35	-488	1984	1974	1964	1954	1944	1969	1949	11	585	100	1370	1	1	11050000	217	980.00	1.01	12	0.39	2.00	1935.00	2074	20240924	-5.50	1860	20250107	5.38	2000	-2.00	20250115	1860	5.38	20250107	2100	-6.67	20240924	1860	5.38	20250107	0.02	N	468510	100	11 억	38893	N	N	N	N
120	20250207	101231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	2	2	0.10	33945696	17322	30.68	1961	1973	1951	2550	1376	1965	1959.69	0.35	242	1984	1974	1964	1954	1944	1969	1949	11	585	100	1370	1	1	11050000	217	983.50	1.02	12	0.16	2.00	1935.00	2074	20240924	-5.16	1860	20250107	5.75	2000	-1.65	20250115	1860	5.75	20250107	2100	-6.33	20240924	1860	5.75	20250107	0.02	N	468510	100	11 억	38893	N	N	N	N
121	20250207	091239	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-13	5	-0.66	6259715	3203	5.67	1961	1969	1951	2550	1376	1965	1954.33	0.35	-2	1984	1974	1964	1954	1944	1969	1949	11	585	100	1370	1	1	11050000	216	976.00	1.01	12	0.03	2.00	1935.00	2074	20240924	-5.88	1860	20250107	4.95	2000	-2.40	20250115	1860	4.95	20250107	2100	-7.05	20240924	1860	4.95	20250107	0.02	N	468510	100	11 억	38893	N	N	N	N
122	20250206	161158	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-9	5	-0.46	110712571	56455	97.40	1973	1974	1954	2565	1382	1974	1961.08	0.35	538	1999	1986	1969	1956	1939	1993	1963	11	591	100	1380	1	1	11050000	217	982.50	1.02	12	0.51	2.00	1935.00	2074	20240924	-5.26	1860	20250107	5.65	2000	-1.75	20250115	1860	5.65	20250107	2100	-6.43	20240924	1860	5.65	20250107	0.02	N	468510	100	11 억	38355	N	N	N	N
123	20250206	151205	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-9	5	-0.46	96428815	49175	84.84	1973	1974	1954	2565	1382	1974	1960.93	0.35	-105	1999	1986	1969	1956	1939	1993	1963	11	591	100	1380	1	1	11050000	217	982.50	1.02	12	0.45	2.00	1935.00	2074	20240924	-5.26	1860	20250107	5.65	2000	-1.75	20250115	1860	5.65	20250107	2100	-6.43	20240924	1860	5.65	20250107	0.02	N	468510	100	11 억	38355	N	N	N	N
124	20250206	141204	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-18	5	-0.91	54847140	27952	48.22	1973	1974	1955	2565	1382	1974	1962.19	0.35	-94	1999	1986	1969	1956	1939	1993	1963	11	591	100	1380	1	1	11050000	216	978.00	1.01	12	0.25	2.00	1935.00	2074	20240924	-5.69	1860	20250107	5.16	2000	-2.20	20250115	1860	5.16	20250107	2100	-6.86	20240924	1860	5.16	20250107	0.02	N	468510	100	11 억	38355	N	N	N	N
125	20250206	131201	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-14	5	-0.71	40345105	20550	35.45	1973	1974	1960	2565	1382	1974	1963.27	0.35	-94	1999	1986	1969	1956	1939	1993	1963	11	591	100	1380	1	1	11050000	217	980.00	1.01	12	0.19	2.00	1935.00	2074	20240924	-5.50	1860	20250107	5.38	2000	-2.00	20250115	1860	5.38	20250107	2100	-6.67	20240924	1860	5.38	20250107	0.02	N	468510	100	11 억	38355	N	N	N	N
126	20250206	121158	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-9	5	-0.46	35465834	18063	31.16	1973	1974	1960	2565	1382	1974	1963.45	0.35	-94	1999	1986	1969	1956	1939	1993	1963	11	591	100	1380	1	1	11050000	217	982.50	1.02	12	0.16	2.00	1935.00	2074	20240924	-5.26	1860	20250107	5.65	2000	-1.75	20250115	1860	5.65	20250107	2100	-6.43	20240924	1860	5.65	20250107	0.02	N	468510	100	11 억	38355	N	N	N	N
127	20250206	111153	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-9	5	-0.46	22971087	11696	20.18	1973	1974	1960	2565	1382	1974	1964.01	0.35	-94	1999	1986	1969	1956	1939	1993	1963	11	591	100	1380	1	1	11050000	217	982.50	1.02	12	0.11	2.00	1935.00	2074	20240924	-5.26	1860	20250107	5.65	2000	-1.75	20250115	1860	5.65	20250107	2100	-6.43	20240924	1860	5.65	20250107	0.02	N	468510	100	11 억	38355	N	N	N	N
128	20250206	101153	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-12	5	-0.61	14785844	7522	12.98	1973	1974	1962	2565	1382	1974	1965.68	0.35	-76	1999	1986	1969	1956	1939	1993	1963	11	591	100	1380	1	1	11050000	217	981.00	1.01	12	0.07	2.00	1935.00	2074	20240924	-5.40	1860	20250107	5.48	2000	-1.90	20250115	1860	5.48	20250107	2100	-6.57	20240924	1860	5.48	20250107	0.02	N	468510	100	11 억	38355	N	N	N	N
129	20250206	091207	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	0	3	0.00	63137	32	0.06	1973	1974	1973	2565	1382	1974	1973.03	0.35	-3	1999	1986	1969	1956	1939	1993	1963	11	591	100	1380	1	1	11050000	218	987.00	1.02	12	0.00	2.00	1935.00	2074	20240924	-4.82	1860	20250107	6.13	2000	-1.30	20250115	1860	6.13	20250107	2100	-6.00	20240924	1860	6.13	20250107	0.02	N	468510	100	11 억	38355	N	N	N	N
130	20250205	161146	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	9	2	0.46	113427675	57963	65.47	1965	1982	1952	2550	1376	1965	1956.90	0.35	-264	2007	1986	1964	1943	1921	1996	1953	11	585	100	1370	1	1	11050000	218	987.00	1.02	12	0.52	2.00	1935.00	2074	20240924	-4.82	1860	20250107	6.13	2000	-1.30	20250115	1860	6.13	20250107	2100	-6.00	20240924	1860	6.13	20250107	0.02	N	468510	100	11 억	38619	N	N	N	N
131	20250205	151151	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-9	5	-0.46	100669643	51447	58.11	1965	1982	1952	2550	1376	1965	1956.76	0.35	-172	2007	1986	1964	1943	1921	1996	1953	11	585	100	1370	1	1	11050000	216	978.00	1.01	12	0.47	2.00	1935.00	2074	20240924	-5.69	1860	20250107	5.16	2000	-2.20	20250115	1860	5.16	20250107	2100	-6.86	20240924	1860	5.16	20250107	0.02	N	468510	100	11 억	38619	N	N	N	N
132	20250205	141149	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-10	5	-0.51	85532971	43699	49.36	1965	1982	1954	2550	1376	1965	1957.32	0.35	-77	2007	1986	1964	1943	1921	1996	1953	11	585	100	1370	1	1	11050000	216	977.50	1.01	12	0.40	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	2000	-2.25	20250115	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	38619	N	N	N	N
133	20250205	131147	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-10	5	-0.51	74747078	38182	43.13	1965	1982	1954	2550	1376	1965	1957.65	0.35	-77	2007	1986	1964	1943	1921	1996	1953	11	585	100	1370	1	1	11050000	216	977.50	1.01	12	0.35	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	2000	-2.25	20250115	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	38619	N	N	N	N
134	20250205	121151	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-10	5	-0.51	62201560	31766	35.88	1965	1982	1955	2550	1376	1965	1958.12	0.35	-77	2007	1986	1964	1943	1921	1996	1953	11	585	100	1370	1	1	11050000	216	977.50	1.01	12	0.29	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	2000	-2.25	20250115	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	38619	N	N	N	N
135	20250205	111146	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-10	5	-0.51	39650543	20234	22.85	1965	1982	1955	2550	1376	1965	1959.60	0.35	-77	2007	1986	1964	1943	1921	1996	1953	11	585	100	1370	1	1	11050000	216	977.50	1.01	12	0.18	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	2000	-2.25	20250115	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	38619	N	N	N	N
136	20250205	101155	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-6	5	-0.31	3479219	1774	2.00	1965	1965	1956	2550	1376	1965	1961.23	0.35	-50	2007	1986	1964	1943	1921	1996	1953	11	585	100	1370	1	1	11050000	216	979.50	1.01	12	0.02	2.00	1935.00	2074	20240924	-5.54	1860	20250107	5.32	2000	-2.05	20250115	1860	5.32	20250107	2100	-6.71	20240924	1860	5.32	20250107	0.02	N	468510	100	11 억	38619	N	N	N	N
137	20250205	091207	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	0	3	0.00	82172	42	0.05	1965	1965	1956	2550	1376	1965	1956.48	0.35	0	2007	1986	1964	1943	1921	1996	1953	11	585	100	1370	1	1	11050000	217	982.50	1.02	12	0.00	2.00	1935.00	2074	20240924	-5.26	1860	20250107	5.65	2000	-1.75	20250115	1860	5.65	20250107	2100	-6.43	20240924	1860	5.65	20250107	0.02	N	468510	100	11 억	38619	N	N	N	N
138	20250204	161123	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	10	2	0.51	172993051	88531	133.54	1948	1985	1942	2540	1369	1955	1954.04	0.32	-45141	2012	1983	1968	1939	1924	1976	1932	11	585	100	1360	1	1	11050000	217	982.50	1.02	12	0.80	2.00	1935.00	2074	20240924	-5.26	1860	20250107	5.65	2000	-1.75	20250115	1860	5.65	20250107	2100	-6.43	20240924	1860	5.65	20250107	0.02	N	468510	100	11 억	35878	N	N	N	N
139	20250204	151136	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	0	3	0.00	160466909	82127	123.88	1948	1985	1942	2540	1369	1955	1953.89	0.32	-40457	2012	1983	1968	1939	1924	1976	1932	11	585	100	1360	1	1	11050000	216	977.50	1.01	12	0.74	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	2000	-2.25	20250115	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	35878	N	N	N	N
140	20250204	141135	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	1	2	0.05	110911756	56762	85.62	1948	1985	1942	2540	1369	1955	1953.98	0.32	-24444	2012	1983	1968	1939	1924	1976	1932	11	585	100	1360	1	1	11050000	216	978.00	1.01	12	0.51	2.00	1935.00	2074	20240924	-5.69	1860	20250107	5.16	2000	-2.20	20250115	1860	5.16	20250107	2100	-6.86	20240924	1860	5.16	20250107	0.02	N	468510	100	11 억	35878	N	N	N	N
141	20250204	131139	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	-1	5	-0.05	67705647	34643	52.26	1948	1985	1942	2540	1369	1955	1954.38	0.32	-12067	2012	1983	1968	1939	1924	1976	1932	11	585	100	1360	1	1	11050000	216	977.00	1.01	12	0.31	2.00	1935.00	2074	20240924	-5.79	1860	20250107	5.05	2000	-2.30	20250115	1860	5.05	20250107	2100	-6.95	20240924	1860	5.05	20250107	0.02	N	468510	100	11 억	35878	N	N	N	N
142	20250204	121152	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	-1	5	-0.05	56905152	29114	43.92	1948	1985	1942	2540	1369	1955	1954.56	0.32	-11903	2012	1983	1968	1939	1924	1976	1932	11	585	100	1360	1	1	11050000	216	977.00	1.01	12	0.26	2.00	1935.00	2074	20240924	-5.79	1860	20250107	5.05	2000	-2.30	20250115	1860	5.05	20250107	2100	-6.95	20240924	1860	5.05	20250107	0.02	N	468510	100	11 억	35878	N	N	N	N
143	20250204	111131	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	-1	5	-0.05	31621690	16178	24.40	1948	1985	1942	2540	1369	1955	1954.61	0.32	-5656	2012	1983	1968	1939	1924	1976	1932	11	585	100	1360	1	1	11050000	216	977.00	1.01	12	0.15	2.00	1935.00	2074	20240924	-5.79	1860	20250107	5.05	2000	-2.30	20250115	1860	5.05	20250107	2100	-6.95	20240924	1860	5.05	20250107	0.02	N	468510	100	11 억	35878	N	N	N	N
144	20250204	101137	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	15	2	0.77	7287022	3738	5.64	1948	1985	1942	2540	1369	1955	1949.44	0.32	-6	2012	1983	1968	1939	1924	1976	1932	11	585	100	1360	1	1	11050000	218	985.00	1.02	12	0.03	2.00	1935.00	2074	20240924	-5.01	1860	20250107	5.91	2000	-1.50	20250115	1860	5.91	20250107	2100	-6.19	20240924	1860	5.91	20250107	0.02	N	468510	100	11 억	35878	N	N	N	N
145	20250204	091133	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-2	5	-0.10	3943029	2029	3.06	1948	1985	1942	2540	1369	1955	1943.34	0.32	-1	2012	1983	1968	1939	1924	1976	1932	11	585	100	1360	1	1	11050000	216	976.50	1.01	12	0.02	2.00	1935.00	2074	20240924	-5.83	1860	20250107	5.00	2000	-2.35	20250115	1860	5.00	20250107	2100	-7.00	20240924	1860	5.00	20250107	0.02	N	468510	100	11 억	35878	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History