KissMeData/034810/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

40 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	20250219	160425	57	100.00	KOSDAQ	금융	N	N	N	N	N	6300	-70	5	-1.10	273117090	43459	56.43	6340	6370	6250	8280	4460	6370	6284.43	0.70	-3558	6630	6500	6300	6170	5970	6565	6235	163	1910	500	4580	10	1	32556857	2051	-7.17	0.28	12	0.13	-879.00	22826.00	8430	20240223	-25.27	5210	20241209	20.92	6430	-2.02	20250218	5660	11.31	20250102	8430	-25.27	20240223	5210	20.92	20241209	0.91	N	034810	500	162 억	227066	N	N	N	N
3	20250219	150427	57	100.00	KOSDAQ	금융	N	N	N	N	N	6270	-100	5	-1.57	252720070	40205	52.21	6340	6370	6250	8280	4460	6370	6285.79	0.70	-2853	6630	6500	6300	6170	5970	6565	6235	163	1910	500	4580	10	1	32556857	2041	-7.13	0.27	12	0.12	-879.00	22826.00	8430	20240223	-25.62	5210	20241209	20.35	6430	-2.49	20250218	5660	10.78	20250102	8430	-25.62	20240223	5210	20.35	20241209	0.91	N	034810	500	162 억	227066	N	N	N	N
4	20250219	140424	57	100.00	KOSDAQ	금융	N	N	N	N	N	6280	-90	5	-1.41	240942310	38328	49.77	6340	6370	6250	8280	4460	6370	6286.33	0.70	-2145	6630	6500	6300	6170	5970	6565	6235	163	1910	500	4580	10	1	32556857	2045	-7.14	0.28	12	0.12	-879.00	22826.00	8430	20240223	-25.50	5210	20241209	20.54	6430	-2.33	20250218	5660	10.95	20250102	8430	-25.50	20240223	5210	20.54	20241209	0.91	N	034810	500	162 억	227066	N	N	N	N
5	20250219	130425	57	100.00	KOSDAQ	금융	N	N	N	N	N	6270	-100	5	-1.57	199225370	31663	41.11	6340	6370	6250	8280	4460	6370	6292.06	0.70	-1266	6630	6500	6300	6170	5970	6565	6235	163	1910	500	4580	10	1	32556857	2041	-7.13	0.27	12	0.10	-879.00	22826.00	8430	20240223	-25.62	5210	20241209	20.35	6430	-2.49	20250218	5660	10.78	20250102	8430	-25.62	20240223	5210	20.35	20241209	0.91	N	034810	500	162 억	227066	N	N	N	N
6	20250219	120425	57	100.00	KOSDAQ	금융	N	N	N	N	N	6290	-80	5	-1.26	186140140	29581	38.41	6340	6370	6250	8280	4460	6370	6292.56	0.70	-1058	6630	6500	6300	6170	5970	6565	6235	163	1910	500	4580	10	1	32556857	2048	-7.16	0.28	12	0.09	-879.00	22826.00	8430	20240223	-25.39	5210	20241209	20.73	6430	-2.18	20250218	5660	11.13	20250102	8430	-25.39	20240223	5210	20.73	20241209	0.91	N	034810	500	162 억	227066	N	N	N	N
7	20250219	110426	57	100.00	KOSDAQ	금융	N	N	N	N	N	6300	-70	5	-1.10	168310770	26737	34.72	6340	6370	6250	8280	4460	6370	6295.05	0.70	-1055	6630	6500	6300	6170	5970	6565	6235	163	1910	500	4580	10	1	32556857	2051	-7.17	0.28	12	0.08	-879.00	22826.00	8430	20240223	-25.27	5210	20241209	20.92	6430	-2.02	20250218	5660	11.31	20250102	8430	-25.27	20240223	5210	20.92	20241209	0.91	N	034810	500	162 억	227066	N	N	N	N
8	20250219	100425	57	100.00	KOSDAQ	금융	N	N	N	N	N	6320	-50	5	-0.78	151518430	24068	31.25	6340	6370	6250	8280	4460	6370	6295.43	0.70	-973	6630	6500	6300	6170	5970	6565	6235	163	1910	500	4580	10	1	32556857	2058	-7.19	0.28	12	0.07	-879.00	22826.00	8430	20240223	-25.03	5210	20241209	21.31	6430	-1.71	20250218	5660	11.66	20250102	8430	-25.03	20240223	5210	21.31	20241209	0.91	N	034810	500	162 억	227066	N	N	N	N
9	20250219	090426	57	100.00	KOSDAQ	금융	N	N	N	N	N	6340	-30	5	-0.47	7360770	1170	1.52	6340	6340	6250	8280	4460	6370	6291.26	0.70	145	6630	6500	6300	6170	5970	6565	6235	163	1910	500	4580	10	1	32556857	2064	-7.21	0.28	12	0.00	-879.00	22826.00	8430	20240223	-24.79	5210	20241209	21.69	6430	-1.40	20250218	5660	12.01	20250102	8430	-24.79	20240223	5210	21.69	20241209	0.91	N	034810	500	162 억	227066	N	N	N	N
10	20250218	160424	57	100.00	KOSDAQ	금융	N	N	N	N	N	6370	220	2	3.58	484835500	77010	113.89	6150	6430	6100	7990	4310	6150	6295.75	0.68	6580	6330	6240	6060	5970	5790	6285	6015	163	1840	500	4420	10	1	32556857	2074	-7.25	0.28	12	0.24	-879.00	22826.00	8430	20240223	-24.44	5210	20241209	22.26	6430	-0.93	20250218	5660	12.54	20250102	8430	-24.44	20240223	5210	22.26	20241209	0.92	N	034810	500	162 억	220484	N	N	N	N
11	20250218	150425	57	100.00	KOSDAQ	금융	N	N	N	N	N	6350	200	2	3.25	471548630	74922	110.80	6150	6430	6100	7990	4310	6150	6293.86	0.68	6865	6330	6240	6060	5970	5790	6285	6015	163	1840	500	4420	10	1	32556857	2067	-7.22	0.28	12	0.23	-879.00	22826.00	8430	20240223	-24.67	5210	20241209	21.88	6430	-1.24	20250218	5660	12.19	20250102	8430	-24.67	20240223	5210	21.88	20241209	0.92	N	034810	500	162 억	220484	N	N	N	N
12	20250218	140424	57	100.00	KOSDAQ	금융	N	N	N	N	N	6400	250	2	4.07	423264750	67331	99.57	6150	6430	6100	7990	4310	6150	6286.33	0.68	5587	6330	6240	6060	5970	5790	6285	6015	163	1840	500	4420	10	1	32556857	2084	-7.28	0.28	12	0.21	-879.00	22826.00	8430	20240223	-24.08	5210	20241209	22.84	6430	-0.47	20250218	5660	13.07	20250102	8430	-24.08	20240223	5210	22.84	20241209	0.92	N	034810	500	162 억	220484	N	N	N	N
13	20250218	130424	57	100.00	KOSDAQ	금융	N	N	N	N	N	6270	120	2	1.95	308263320	49305	72.91	6150	6360	6100	7990	4310	6150	6252.17	0.68	3272	6330	6240	6060	5970	5790	6285	6015	163	1840	500	4420	10	1	32556857	2041	-7.13	0.27	12	0.15	-879.00	22826.00	8430	20240223	-25.62	5210	20241209	20.35	6360	-1.42	20250218	5660	10.78	20250102	8430	-25.62	20240223	5210	20.35	20241209	0.92	N	034810	500	162 억	220484	N	N	N	N
14	20250218	120424	57	100.00	KOSDAQ	금융	N	N	N	N	N	6300	150	2	2.44	280989050	44989	66.53	6150	6360	6100	7990	4310	6150	6245.73	0.68	1010	6330	6240	6060	5970	5790	6285	6015	163	1840	500	4420	10	1	32556857	2051	-7.17	0.28	12	0.14	-879.00	22826.00	8430	20240223	-25.27	5210	20241209	20.92	6360	-0.94	20250218	5660	11.31	20250102	8430	-25.27	20240223	5210	20.92	20241209	0.92	N	034810	500	162 억	220484	N	N	N	N
15	20250218	110424	57	100.00	KOSDAQ	금융	N	N	N	N	N	6330	180	2	2.93	206227690	33106	48.96	6150	6360	6100	7990	4310	6150	6229.31	0.68	-904	6330	6240	6060	5970	5790	6285	6015	163	1840	500	4420	10	1	32556857	2061	-7.20	0.28	12	0.10	-879.00	22826.00	8430	20240223	-24.91	5210	20241209	21.50	6360	-0.47	20250218	5660	11.84	20250102	8430	-24.91	20240223	5210	21.50	20241209	0.92	N	034810	500	162 억	220484	N	N	N	N
16	20250218	100424	57	100.00	KOSDAQ	금융	N	N	N	N	N	6150	0	3	0.00	67182090	10916	16.14	6150	6180	6100	7990	4310	6150	6154.46	0.68	-2021	6330	6240	6060	5970	5790	6285	6015	163	1840	500	4420	10	1	32556857	2002	-7.00	0.27	12	0.03	-879.00	22826.00	8430	20240223	-27.05	5210	20241209	18.04	6180	-0.49	20250218	5660	8.66	20250102	8430	-27.05	20240223	5210	18.04	20241209	0.92	N	034810	500	162 억	220484	N	N	N	N
17	20250218	090424	57	100.00	KOSDAQ	금융	N	N	N	N	N	6140	-10	5	-0.16	14571660	2371	3.51	6150	6150	6100	7990	4310	6150	6145.79	0.68	-152	6330	6240	6060	5970	5790	6285	6015	163	1840	500	4420	10	1	32556857	1999	-6.99	0.27	12	0.01	-879.00	22826.00	8430	20240223	-27.16	5210	20241209	17.85	6150	0.00	20250217	5660	8.48	20250102	8430	-27.16	20240223	5210	17.85	20241209	0.92	N	034810	500	162 억	220484	N	N	N	N
18	20250217	160424	57	100.00	KOSDAQ	금융	N	N	N	N	N	6150	280	2	4.77	406255740	67502	199.77	5880	6150	5880	7630	4110	5870	6018.15	0.69	-3394	6110	5990	5890	5770	5670	6050	5830	163	1760	500	4220	10	1	32556857	2002	-7.00	0.27	12	0.21	-879.00	22826.00	8430	20240223	-27.05	5210	20241209	18.04	6150	0.00	20250217	5660	8.66	20250102	8430	-27.05	20240223	5210	18.04	20241209	0.92	N	034810	500	162 억	223875	N	N	N	N
19	20250217	150423	57	100.00	KOSDAQ	금융	N	N	N	N	N	5990	120	2	2.04	244793310	41073	121.55	5880	6150	5880	7630	4110	5870	5959.96	0.69	-575	6110	5990	5890	5770	5670	6050	5830	163	1760	500	4220	10	1	32556857	1950	-6.81	0.26	12	0.13	-879.00	22826.00	8430	20240223	-28.94	5210	20241209	14.97	6150	-2.60	20250217	5660	5.83	20250102	8430	-28.94	20240223	5210	14.97	20241209	0.92	N	034810	500	162 억	223875	N	N	N	N
20	20250217	140423	57	100.00	KOSDAQ	금융	N	N	N	N	N	5930	60	2	1.02	165595830	27866	82.47	5880	6150	5880	7630	4110	5870	5942.58	0.69	718	6110	5990	5890	5770	5670	6050	5830	163	1760	500	4220	10	1	32556857	1931	-6.75	0.26	12	0.09	-879.00	22826.00	8430	20240223	-29.66	5210	20241209	13.82	6150	-3.58	20250217	5660	4.77	20250102	8430	-29.66	20240223	5210	13.82	20241209	0.92	N	034810	500	162 억	223875	N	N	N	N
21	20250217	130424	57	100.00	KOSDAQ	금융	N	N	N	N	N	5980	110	2	1.87	108410760	18209	53.89	5880	6150	5880	7630	4110	5870	5953.69	0.69	-1323	6110	5990	5890	5770	5670	6050	5830	163	1760	500	4220	10	1	32556857	1947	-6.80	0.26	12	0.06	-879.00	22826.00	8430	20240223	-29.06	5210	20241209	14.78	6150	-2.76	20250217	5660	5.65	20250102	8430	-29.06	20240223	5210	14.78	20241209	0.92	N	034810	500	162 억	223875	N	N	N	N
22	20250217	120425	57	100.00	KOSDAQ	금융	N	N	N	N	N	5930	60	2	1.02	84103920	14124	41.80	5880	6150	5880	7630	4110	5870	5954.68	0.69	-1254	6110	5990	5890	5770	5670	6050	5830	163	1760	500	4220	10	1	32556857	1931	-6.75	0.26	12	0.04	-879.00	22826.00	8430	20240223	-29.66	5210	20241209	13.82	6150	-3.58	20250217	5660	4.77	20250102	8430	-29.66	20240223	5210	13.82	20241209	0.92	N	034810	500	162 억	223875	N	N	N	N
23	20250217	110424	57	100.00	KOSDAQ	금융	N	N	N	N	N	5950	80	2	1.36	47350790	7917	23.43	5880	6150	5880	7630	4110	5870	5980.90	0.69	-566	6110	5990	5890	5770	5670	6050	5830	163	1760	500	4220	10	1	32556857	1937	-6.77	0.26	12	0.02	-879.00	22826.00	8430	20240223	-29.42	5210	20241209	14.20	6150	-3.25	20250217	5660	5.12	20250102	8430	-29.42	20240223	5210	14.20	20241209	0.92	N	034810	500	162 억	223875	N	N	N	N
24	20250217	100422	57	100.00	KOSDAQ	금융	N	N	N	N	N	5940	70	2	1.19	33788380	5636	16.68	5880	6150	5880	7630	4110	5870	5995.10	0.69	-265	6110	5990	5890	5770	5670	6050	5830	163	1760	500	4220	10	1	32556857	1934	-6.76	0.26	12	0.02	-879.00	22826.00	8430	20240223	-29.54	5210	20241209	14.01	6150	-3.41	20250217	5660	4.95	20250102	8430	-29.54	20240223	5210	14.01	20241209	0.92	N	034810	500	162 억	223875	N	N	N	N
25	20250217	090423	57	100.00	KOSDAQ	금융	N	N	N	N	N	5960	90	2	1.53	13161720	2181	6.45	5880	6150	5880	7630	4110	5870	6034.72	0.69	113	6110	5990	5890	5770	5670	6050	5830	163	1760	500	4220	10	1	32556857	1940	-6.78	0.26	12	0.01	-879.00	22826.00	8430	20240223	-29.30	5210	20241209	14.40	6150	-3.09	20250217	5660	5.30	20250102	8430	-29.30	20240223	5210	14.40	20241209	0.92	N	034810	500	162 억	223875	N	N	N	N
26	20250214	160421	57	100.00	KOSDAQ	금융	N	N	N	N	N	5870	30	2	0.51	198769020	33789	188.19	5840	6010	5790	7590	4090	5840	5882.65	0.69	-77	5926	5882	5806	5762	5686	5905	5785	163	1750	500	4200	10	1	32556857	1911	-6.68	0.26	12	0.10	-879.00	22826.00	8430	20240223	-30.37	5210	20241209	12.67	6010	-2.33	20250214	5660	3.71	20250102	8430	-30.37	20240223	5210	12.67	20241209	0.92	N	034810	500	162 억	223951	N	N	N	N
27	20250214	150420	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	50	2	0.86	178934160	30410	169.37	5840	6010	5790	7590	4090	5840	5884.06	0.69	195	5926	5882	5806	5762	5686	5905	5785	163	1750	500	4200	10	1	32556857	1918	-6.70	0.26	12	0.09	-879.00	22826.00	8430	20240223	-30.13	5210	20241209	13.05	6010	-2.00	20250214	5660	4.06	20250102	8430	-30.13	20240223	5210	13.05	20241209	0.92	N	034810	500	162 억	223951	N	N	N	N
28	20250214	140421	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	40	2	0.68	165668560	28157	156.82	5840	6010	5790	7590	4090	5840	5883.74	0.69	698	5926	5882	5806	5762	5686	5905	5785	163	1750	500	4200	10	1	32556857	1914	-6.69	0.26	12	0.09	-879.00	22826.00	8430	20240223	-30.25	5210	20241209	12.86	6010	-2.16	20250214	5660	3.89	20250102	8430	-30.25	20240223	5210	12.86	20241209	0.92	N	034810	500	162 억	223951	N	N	N	N
29	20250214	130422	57	100.00	KOSDAQ	금융	N	N	N	N	N	5920	80	2	1.37	152054140	25850	143.97	5840	6010	5790	7590	4090	5840	5882.17	0.69	238	5926	5882	5806	5762	5686	5905	5785	163	1750	500	4200	10	1	32556857	1927	-6.73	0.26	12	0.08	-879.00	22826.00	8430	20240223	-29.77	5210	20241209	13.63	6010	-1.50	20250214	5660	4.59	20250102	8430	-29.77	20240223	5210	13.63	20241209	0.92	N	034810	500	162 억	223951	N	N	N	N
30	20250214	120421	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	70	2	1.20	127952120	21795	121.39	5840	6010	5790	7590	4090	5840	5870.71	0.69	1666	5926	5882	5806	5762	5686	5905	5785	163	1750	500	4200	10	1	32556857	1924	-6.72	0.26	12	0.07	-879.00	22826.00	8430	20240223	-29.89	5210	20241209	13.44	6010	-1.66	20250214	5660	4.42	20250102	8430	-29.89	20240223	5210	13.44	20241209	0.92	N	034810	500	162 억	223951	N	N	N	N
31	20250214	110420	57	100.00	KOSDAQ	금융	N	N	N	N	N	5900	60	2	1.03	108722920	18533	103.22	5840	6010	5790	7590	4090	5840	5866.45	0.69	910	5926	5882	5806	5762	5686	5905	5785	163	1750	500	4200	10	1	32556857	1921	-6.71	0.26	12	0.06	-879.00	22826.00	8430	20240223	-30.01	5210	20241209	13.24	6010	-1.83	20250214	5660	4.24	20250102	8430	-30.01	20240223	5210	13.24	20241209	0.92	N	034810	500	162 억	223951	N	N	N	N
32	20250214	100421	57	100.00	KOSDAQ	금융	N	N	N	N	N	5860	20	2	0.34	43534920	7456	41.53	5840	5880	5790	7590	4090	5840	5838.91	0.69	-351	5926	5882	5806	5762	5686	5905	5785	163	1750	500	4200	10	1	32556857	1908	-6.67	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.49	5210	20241209	12.48	6000	-2.33	20250113	5660	3.53	20250102	8430	-30.49	20240223	5210	12.48	20241209	0.92	N	034810	500	162 억	223951	N	N	N	N
33	20250214	090422	57	100.00	KOSDAQ	금융	N	N	N	N	N	5840	0	3	0.00	2324660	398	2.22	5840	5860	5840	7590	4090	5840	5840.85	0.69	-109	5926	5882	5806	5762	5686	5905	5785	163	1750	500	4200	10	1	32556857	1901	-6.64	0.26	12	0.00	-879.00	22826.00	8430	20240223	-30.72	5210	20241209	12.09	6000	-2.67	20250113	5660	3.18	20250102	8430	-30.72	20240223	5210	12.09	20241209	0.92	N	034810	500	162 억	223951	N	N	N	N
34	20250213	160418	57	100.00	KOSDAQ	금융	N	N	N	N	N	5840	30	2	0.52	104021020	17955	148.00	5830	5850	5730	7550	4070	5810	5793.43	0.69	180	5863	5836	5793	5766	5723	5850	5780	163	1740	500	4180	10	1	32556857	1901	-6.64	0.26	12	0.06	-879.00	22826.00	8430	20240223	-30.72	5210	20241209	12.09	6000	-2.67	20250113	5660	3.18	20250102	8430	-30.72	20240223	5210	12.09	20241209	0.91	N	034810	500	162 억	223838	N	N	N	N
35	20250213	150417	57	100.00	KOSDAQ	금융	N	N	N	N	N	5850	40	2	0.69	96324260	16637	137.13	5830	5850	5730	7550	4070	5810	5789.76	0.69	254	5863	5836	5793	5766	5723	5850	5780	163	1740	500	4180	10	1	32556857	1905	-6.66	0.26	12	0.05	-879.00	22826.00	8430	20240223	-30.60	5210	20241209	12.28	6000	-2.50	20250113	5660	3.36	20250102	8430	-30.60	20240223	5210	12.28	20241209	0.91	N	034810	500	162 억	223838	N	N	N	N
36	20250213	140417	57	100.00	KOSDAQ	금융	N	N	N	N	N	5820	10	2	0.17	93183830	16099	132.70	5830	5850	5730	7550	4070	5810	5788.18	0.69	398	5863	5836	5793	5766	5723	5850	5780	163	1740	500	4180	10	1	32556857	1895	-6.62	0.25	12	0.05	-879.00	22826.00	8430	20240223	-30.96	5210	20241209	11.71	6000	-3.00	20250113	5660	2.83	20250102	8430	-30.96	20240223	5210	11.71	20241209	0.91	N	034810	500	162 억	223838	N	N	N	N
37	20250213	130418	57	100.00	KOSDAQ	금융	N	N	N	N	N	5810	0	3	0.00	76983190	13316	109.76	5830	5830	5730	7550	4070	5810	5781.25	0.69	624	5863	5836	5793	5766	5723	5850	5780	163	1740	500	4180	10	1	32556857	1892	-6.61	0.25	12	0.04	-879.00	22826.00	8430	20240223	-31.08	5210	20241209	11.52	6000	-3.17	20250113	5660	2.65	20250102	8430	-31.08	20240223	5210	11.52	20241209	0.91	N	034810	500	162 억	223838	N	N	N	N
38	20250213	120419	57	100.00	KOSDAQ	금융	N	N	N	N	N	5810	0	3	0.00	40067040	6906	56.92	5830	5830	5770	7550	4070	5810	5801.77	0.69	426	5863	5836	5793	5766	5723	5850	5780	163	1740	500	4180	10	1	32556857	1892	-6.61	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.08	5210	20241209	11.52	6000	-3.17	20250113	5660	2.65	20250102	8430	-31.08	20240223	5210	11.52	20241209	0.91	N	034810	500	162 억	223838	N	N	N	N
39	20250213	110415	57	100.00	KOSDAQ	금융	N	N	N	N	N	5810	0	3	0.00	31169270	5374	44.30	5830	5830	5770	7550	4070	5810	5800.01	0.69	658	5863	5836	5793	5766	5723	5850	5780	163	1740	500	4180	10	1	32556857	1892	-6.61	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.08	5210	20241209	11.52	6000	-3.17	20250113	5660	2.65	20250102	8430	-31.08	20240223	5210	11.52	20241209	0.91	N	034810	500	162 억	223838	N	N	N	N
40	20250213	100418	57	100.00	KOSDAQ	금융	N	N	N	N	N	5810	0	3	0.00	5329170	917	7.56	5830	5830	5800	7550	4070	5810	5811.53	0.69	12	5863	5836	5793	5766	5723	5850	5780	163	1740	500	4180	10	1	32556857	1892	-6.61	0.25	12	0.00	-879.00	22826.00	8430	20240223	-31.08	5210	20241209	11.52	6000	-3.17	20250113	5660	2.65	20250102	8430	-31.08	20240223	5210	11.52	20241209	0.91	N	034810	500	162 억	223838	N	N	N	N
41	20250213	090416	57	100.00	KOSDAQ	금융	N	N	N	N	N	5820	10	2	0.17	134070	23	0.19	5830	5830	5820	7550	4070	5810	5829.13	0.69	0	5863	5836	5793	5766	5723	5850	5780	163	1740	500	4180	10	1	32556857	1895	-6.62	0.25	12	0.00	-879.00	22826.00	8430	20240223	-30.96	5210	20241209	11.71	6000	-3.00	20250113	5660	2.83	20250102	8430	-30.96	20240223	5210	11.71	20241209	0.91	N	034810	500	162 억	223838	N	N	N	N
42	20250212	160415	57	100.00	KOSDAQ	금융	N	N	N	N	N	5810	50	2	0.87	70089970	12132	86.45	5800	5820	5750	7480	4040	5760	5777.28	0.68	1366	5826	5792	5766	5732	5706	5780	5720	163	1720	500	4140	10	1	32556857	1892	-6.61	0.25	12	0.04	-879.00	22826.00	8430	20240223	-31.08	5210	20241209	11.52	6000	-3.17	20250113	5660	2.65	20250102	8430	-31.08	20240223	5210	11.52	20241209	0.89	N	034810	500	162 억	222472	N	N	N	N
43	20250212	150415	57	100.00	KOSDAQ	금융	N	N	N	N	N	5790	30	2	0.52	62947870	10901	77.68	5800	5800	5750	7480	4040	5760	5774.50	0.68	1189	5826	5792	5766	5732	5706	5780	5720	163	1720	500	4140	10	1	32556857	1885	-6.59	0.25	12	0.03	-879.00	22826.00	8430	20240223	-31.32	5210	20241209	11.13	6000	-3.50	20250113	5660	2.30	20250102	8430	-31.32	20240223	5210	11.13	20241209	0.89	N	034810	500	162 억	222472	N	N	N	N
44	20250212	140415	57	100.00	KOSDAQ	금융	N	N	N	N	N	5780	20	2	0.35	46792170	8109	57.78	5800	5800	5750	7480	4040	5760	5770.40	0.68	1189	5826	5792	5766	5732	5706	5780	5720	163	1720	500	4140	10	1	32556857	1882	-6.58	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.44	5210	20241209	10.94	6000	-3.67	20250113	5660	2.12	20250102	8430	-31.44	20240223	5210	10.94	20241209	0.89	N	034810	500	162 억	222472	N	N	N	N
45	20250212	130415	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	10	2	0.17	45620780	7906	56.33	5800	5800	5750	7480	4040	5760	5770.40	0.68	1188	5826	5792	5766	5732	5706	5780	5720	163	1720	500	4140	10	1	32556857	1879	-6.56	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.55	5210	20241209	10.75	6000	-3.83	20250113	5660	1.94	20250102	8430	-31.55	20240223	5210	10.75	20241209	0.89	N	034810	500	162 억	222472	N	N	N	N
46	20250212	120415	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	10	2	0.17	32897770	5698	40.60	5800	5800	5750	7480	4040	5760	5773.56	0.68	868	5826	5792	5766	5732	5706	5780	5720	163	1720	500	4140	10	1	32556857	1879	-6.56	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.55	5210	20241209	10.75	6000	-3.83	20250113	5660	1.94	20250102	8430	-31.55	20240223	5210	10.75	20241209	0.89	N	034810	500	162 억	222472	N	N	N	N
47	20250212	110415	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	10	2	0.17	26135230	4524	32.24	5800	5800	5760	7480	4040	5760	5777.02	0.68	866	5826	5792	5766	5732	5706	5780	5720	163	1720	500	4140	10	1	32556857	1879	-6.56	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.55	5210	20241209	10.75	6000	-3.83	20250113	5660	1.94	20250102	8430	-31.55	20240223	5210	10.75	20241209	0.89	N	034810	500	162 억	222472	N	N	N	N
48	20250212	100415	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	10	2	0.17	12000780	2073	14.77	5800	5800	5770	7480	4040	5760	5789.09	0.68	346	5826	5792	5766	5732	5706	5780	5720	163	1720	500	4140	10	1	32556857	1879	-6.56	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.55	5210	20241209	10.75	6000	-3.83	20250113	5660	1.94	20250102	8430	-31.55	20240223	5210	10.75	20241209	0.89	N	034810	500	162 억	222472	N	N	N	N
49	20250212	090418	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	40	2	0.69	1293400	223	1.59	5800	5800	5800	7480	4040	5760	5800.00	0.68	0	5826	5792	5766	5732	5706	5780	5720	163	1720	500	4140	10	1	32556857	1888	-6.60	0.25	12	0.00	-879.00	22826.00	8430	20240223	-31.20	5210	20241209	11.32	6000	-3.33	20250113	5660	2.47	20250102	8430	-31.20	20240223	5210	11.32	20241209	0.89	N	034810	500	162 억	222472	N	N	N	N
50	20250211	160415	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	10	2	0.17	80923520	14034	119.55	5800	5800	5740	7470	4030	5750	5766.25	0.69	-1398	5836	5792	5756	5712	5676	5775	5695	163	1720	500	4140	10	1	32556857	1875	-6.55	0.25	12	0.04	-879.00	22826.00	8430	20240223	-31.67	5210	20241209	10.56	6000	-4.00	20250113	5660	1.77	20250102	8430	-31.67	20240223	5210	10.56	20241209	0.88	N	034810	500	162 억	223196	N	N	N	N
51	20250211	150415	57	100.00	KOSDAQ	금융	N	N	N	N	N	5780	30	2	0.52	74005740	12833	109.32	5800	5800	5740	7470	4030	5750	5766.83	0.69	-724	5836	5792	5756	5712	5676	5775	5695	163	1720	500	4140	10	1	32556857	1882	-6.58	0.25	12	0.04	-879.00	22826.00	8430	20240223	-31.44	5210	20241209	10.94	6000	-3.67	20250113	5660	2.12	20250102	8430	-31.44	20240223	5210	10.94	20241209	0.88	N	034810	500	162 억	223196	N	N	N	N
52	20250211	140416	57	100.00	KOSDAQ	금융	N	N	N	N	N	5780	30	2	0.52	73100700	12676	107.98	5800	5800	5740	7470	4030	5750	5766.86	0.69	-724	5836	5792	5756	5712	5676	5775	5695	163	1720	500	4140	10	1	32556857	1882	-6.58	0.25	12	0.04	-879.00	22826.00	8430	20240223	-31.44	5210	20241209	10.94	6000	-3.67	20250113	5660	2.12	20250102	8430	-31.44	20240223	5210	10.94	20241209	0.88	N	034810	500	162 억	223196	N	N	N	N
53	20250211	130413	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	0	3	0.00	71894780	12467	106.20	5800	5800	5740	7470	4030	5750	5766.81	0.69	-724	5836	5792	5756	5712	5676	5775	5695	163	1720	500	4140	10	1	32556857	1872	-6.54	0.25	12	0.04	-879.00	22826.00	8430	20240223	-31.79	5210	20241209	10.36	6000	-4.17	20250113	5660	1.59	20250102	8430	-31.79	20240223	5210	10.36	20241209	0.88	N	034810	500	162 억	223196	N	N	N	N
54	20250211	120414	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	0	3	0.00	64248120	11138	94.88	5800	5800	5740	7470	4030	5750	5768.37	0.69	-724	5836	5792	5756	5712	5676	5775	5695	163	1720	500	4140	10	1	32556857	1872	-6.54	0.25	12	0.03	-879.00	22826.00	8430	20240223	-31.79	5210	20241209	10.36	6000	-4.17	20250113	5660	1.59	20250102	8430	-31.79	20240223	5210	10.36	20241209	0.88	N	034810	500	162 억	223196	N	N	N	N
55	20250211	110415	57	100.00	KOSDAQ	금융	N	N	N	N	N	5780	30	2	0.52	36972120	6398	54.50	5800	5800	5740	7470	4030	5750	5778.70	0.69	-724	5836	5792	5756	5712	5676	5775	5695	163	1720	500	4140	10	1	32556857	1882	-6.58	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.44	5210	20241209	10.94	6000	-3.67	20250113	5660	2.12	20250102	8430	-31.44	20240223	5210	10.94	20241209	0.88	N	034810	500	162 억	223196	N	N	N	N
56	20250211	100415	57	100.00	KOSDAQ	금융	N	N	N	N	N	5780	30	2	0.52	19588180	3393	28.90	5800	5800	5740	7470	4030	5750	5773.12	0.69	-724	5836	5792	5756	5712	5676	5775	5695	163	1720	500	4140	10	1	32556857	1882	-6.58	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.44	5210	20241209	10.94	6000	-3.67	20250113	5660	2.12	20250102	8430	-31.44	20240223	5210	10.94	20241209	0.88	N	034810	500	162 억	223196	N	N	N	N
57	20250211	090416	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	50	2	0.87	150800	26	0.22	5800	5800	5800	7470	4030	5750	5800.00	0.69	-3	5836	5792	5756	5712	5676	5775	5695	163	1720	500	4140	10	1	32556857	1888	-6.60	0.25	12	0.00	-879.00	22826.00	8430	20240223	-31.20	5210	20241209	11.32	6000	-3.33	20250113	5660	2.47	20250102	8430	-31.20	20240223	5210	11.32	20241209	0.88	N	034810	500	162 억	223196	N	N	N	N
58	20250210	160413	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	-10	5	-0.17	67474610	11739	114.28	5760	5800	5720	7480	4040	5760	5747.90	0.70	-4778	5946	5852	5796	5702	5646	5825	5675	163	1720	500	4140	10	1	32556857	1872	-6.54	0.25	12	0.04	-879.00	22826.00	8430	20240223	-31.79	5210	20241209	10.36	6000	-4.17	20250113	5660	1.59	20250102	8430	-31.79	20240223	5210	10.36	20241209	0.87	N	034810	500	162 억	228648	N	N	N	N
59	20250210	150413	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	-10	5	-0.17	65927860	11470	111.66	5760	5800	5720	7480	4040	5760	5747.85	0.70	-4717	5946	5852	5796	5702	5646	5825	5675	163	1720	500	4140	10	1	32556857	1872	-6.54	0.25	12	0.04	-879.00	22826.00	8430	20240223	-31.79	5210	20241209	10.36	6000	-4.17	20250113	5660	1.59	20250102	8430	-31.79	20240223	5210	10.36	20241209	0.87	N	034810	500	162 억	228648	N	N	N	N
60	20250210	140413	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	0	3	0.00	65692100	11429	111.26	5760	5800	5720	7480	4040	5760	5747.84	0.70	-4754	5946	5852	5796	5702	5646	5825	5675	163	1720	500	4140	10	1	32556857	1875	-6.55	0.25	12	0.04	-879.00	22826.00	8430	20240223	-31.67	5210	20241209	10.56	6000	-4.00	20250113	5660	1.77	20250102	8430	-31.67	20240223	5210	10.56	20241209	0.87	N	034810	500	162 억	228648	N	N	N	N
61	20250210	130413	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	0	3	0.00	43019070	7476	72.78	5760	5800	5720	7480	4040	5760	5754.29	0.70	-1688	5946	5852	5796	5702	5646	5825	5675	163	1720	500	4140	10	1	32556857	1875	-6.55	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.67	5210	20241209	10.56	6000	-4.00	20250113	5660	1.77	20250102	8430	-31.67	20240223	5210	10.56	20241209	0.87	N	034810	500	162 억	228648	N	N	N	N
62	20250210	120411	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	10	2	0.17	42299070	7351	71.56	5760	5800	5720	7480	4040	5760	5754.19	0.70	-1563	5946	5852	5796	5702	5646	5825	5675	163	1720	500	4140	10	1	32556857	1879	-6.56	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.55	5210	20241209	10.75	6000	-3.83	20250113	5660	1.94	20250102	8430	-31.55	20240223	5210	10.75	20241209	0.87	N	034810	500	162 억	228648	N	N	N	N
63	20250210	110411	57	100.00	KOSDAQ	금융	N	N	N	N	N	5780	20	2	0.35	39339060	6838	66.57	5760	5800	5720	7480	4040	5760	5753.01	0.70	-1301	5946	5852	5796	5702	5646	5825	5675	163	1720	500	4140	10	1	32556857	1882	-6.58	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.44	5210	20241209	10.94	6000	-3.67	20250113	5660	2.12	20250102	8430	-31.44	20240223	5210	10.94	20241209	0.87	N	034810	500	162 억	228648	N	N	N	N
64	20250210	100410	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	0	3	0.00	6318930	1097	10.68	5760	5800	5720	7480	4040	5760	5760.19	0.70	-256	5946	5852	5796	5702	5646	5825	5675	163	1720	500	4140	10	1	32556857	1875	-6.55	0.25	12	0.00	-879.00	22826.00	8430	20240223	-31.67	5210	20241209	10.56	6000	-4.00	20250113	5660	1.77	20250102	8430	-31.67	20240223	5210	10.56	20241209	0.87	N	034810	500	162 억	228648	N	N	N	N
65	20250210	090410	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	-10	5	-0.17	1317430	229	2.23	5760	5760	5750	7480	4040	5760	5752.97	0.70	15	5946	5852	5796	5702	5646	5825	5675	163	1720	500	4140	10	1	32556857	1872	-6.54	0.25	12	0.00	-879.00	22826.00	8430	20240223	-31.79	5210	20241209	10.36	6000	-4.17	20250113	5660	1.59	20250102	8430	-31.79	20240223	5210	10.36	20241209	0.87	N	034810	500	162 억	228648	N	N	N	N
66	20250207	160406	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	0	3	0.00	59547220	10272	114.63	5800	5890	5740	7480	4040	5760	5797.04	0.70	-232	5840	5800	5770	5730	5700	5785	5715	163	1720	500	4140	10	1	32556857	1875	-6.55	0.25	12	0.03	-879.00	22826.00	8430	20240223	-31.67	5210	20241209	10.56	6000	-4.00	20250113	5660	1.77	20250102	8430	-31.67	20240223	5210	10.56	20241209	0.87	N	034810	500	162 억	228880	N	N	N	N
67	20250207	150408	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	0	3	0.00	57640540	9941	110.94	5800	5890	5740	7480	4040	5760	5798.26	0.70	-170	5840	5800	5770	5730	5700	5785	5715	163	1720	500	4140	10	1	32556857	1875	-6.55	0.25	12	0.03	-879.00	22826.00	8430	20240223	-31.67	5210	20241209	10.56	6000	-4.00	20250113	5660	1.77	20250102	8430	-31.67	20240223	5210	10.56	20241209	0.87	N	034810	500	162 억	228880	N	N	N	N
68	20250207	140407	57	100.00	KOSDAQ	금융	N	N	N	N	N	5780	20	2	0.35	54517680	9398	104.88	5800	5890	5740	7480	4040	5760	5800.99	0.70	-193	5840	5800	5770	5730	5700	5785	5715	163	1720	500	4140	10	1	32556857	1882	-6.58	0.25	12	0.03	-879.00	22826.00	8430	20240223	-31.44	5210	20241209	10.94	6000	-3.67	20250113	5660	2.12	20250102	8430	-31.44	20240223	5210	10.94	20241209	0.87	N	034810	500	162 억	228880	N	N	N	N
69	20250207	130406	57	100.00	KOSDAQ	금융	N	N	N	N	N	5790	30	2	0.52	43082220	7411	82.70	5800	5890	5770	7480	4040	5760	5813.28	0.70	-139	5840	5800	5770	5730	5700	5785	5715	163	1720	500	4140	10	1	32556857	1885	-6.59	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.32	5210	20241209	11.13	6000	-3.50	20250113	5660	2.30	20250102	8430	-31.32	20240223	5210	11.13	20241209	0.87	N	034810	500	162 억	228880	N	N	N	N
70	20250207	120406	57	100.00	KOSDAQ	금융	N	N	N	N	N	5790	30	2	0.52	36487760	6270	69.97	5800	5890	5770	7480	4040	5760	5819.42	0.70	-184	5840	5800	5770	5730	5700	5785	5715	163	1720	500	4140	10	1	32556857	1885	-6.59	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.32	5210	20241209	11.13	6000	-3.50	20250113	5660	2.30	20250102	8430	-31.32	20240223	5210	11.13	20241209	0.87	N	034810	500	162 억	228880	N	N	N	N
71	20250207	110405	57	100.00	KOSDAQ	금융	N	N	N	N	N	5790	30	2	0.52	29816440	5118	57.11	5800	5890	5770	7480	4040	5760	5825.80	0.70	-577	5840	5800	5770	5730	5700	5785	5715	163	1720	500	4140	10	1	32556857	1885	-6.59	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.32	5210	20241209	11.13	6000	-3.50	20250113	5660	2.30	20250102	8430	-31.32	20240223	5210	11.13	20241209	0.87	N	034810	500	162 억	228880	N	N	N	N
72	20250207	100405	57	100.00	KOSDAQ	금융	N	N	N	N	N	5840	80	2	1.39	21453390	3678	41.04	5800	5890	5770	7480	4040	5760	5832.90	0.70	-748	5840	5800	5770	5730	5700	5785	5715	163	1720	500	4140	10	1	32556857	1901	-6.64	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.72	5210	20241209	12.09	6000	-2.67	20250113	5660	3.18	20250102	8430	-30.72	20240223	5210	12.09	20241209	0.87	N	034810	500	162 억	228880	N	N	N	N
73	20250207	090408	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	10	2	0.17	2076100	358	4.00	5800	5800	5770	7480	4040	5760	5799.16	0.70	8	5840	5800	5770	5730	5700	5785	5715	163	1720	500	4140	10	1	32556857	1879	-6.56	0.25	12	0.00	-879.00	22826.00	8430	20240223	-31.55	5210	20241209	10.75	6000	-3.83	20250113	5660	1.94	20250102	8430	-31.55	20240223	5210	10.75	20241209	0.87	N	034810	500	162 억	228880	N	N	N	N
74	20250206	160358	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	-10	5	-0.17	51704750	8961	95.59	5770	5810	5740	7500	4040	5770	5769.98	0.70	250	5803	5786	5763	5746	5723	5795	5755	163	1730	500	4150	10	1	32556857	1875	-6.55	0.25	12	0.03	-879.00	22826.00	8430	20240223	-31.67	5210	20241209	10.56	6000	-4.00	20250113	5660	1.77	20250102	8430	-31.67	20240223	5210	10.56	20241209	0.87	N	034810	500	162 억	228630	N	N	N	N
75	20250206	150359	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	-10	5	-0.17	48898420	8474	90.40	5770	5810	5740	7500	4040	5770	5770.41	0.70	604	5803	5786	5763	5746	5723	5795	5755	163	1730	500	4150	10	1	32556857	1875	-6.55	0.25	12	0.03	-879.00	22826.00	8430	20240223	-31.67	5210	20241209	10.56	6000	-4.00	20250113	5660	1.77	20250102	8430	-31.67	20240223	5210	10.56	20241209	0.87	N	034810	500	162 억	228630	N	N	N	N
76	20250206	140401	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	0	3	0.00	44451320	7702	82.16	5770	5810	5740	7500	4040	5770	5771.40	0.70	716	5803	5786	5763	5746	5723	5795	5755	163	1730	500	4150	10	1	32556857	1879	-6.56	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.55	5210	20241209	10.75	6000	-3.83	20250113	5660	1.94	20250102	8430	-31.55	20240223	5210	10.75	20241209	0.87	N	034810	500	162 억	228630	N	N	N	N
77	20250206	130359	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	-10	5	-0.17	43764810	7583	80.89	5770	5810	5740	7500	4040	5770	5771.44	0.70	716	5803	5786	5763	5746	5723	5795	5755	163	1730	500	4150	10	1	32556857	1875	-6.55	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.67	5210	20241209	10.56	6000	-4.00	20250113	5660	1.77	20250102	8430	-31.67	20240223	5210	10.56	20241209	0.87	N	034810	500	162 억	228630	N	N	N	N
78	20250206	120357	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	30	2	0.52	26534080	4592	48.99	5770	5810	5740	7500	4040	5770	5778.33	0.70	234	5803	5786	5763	5746	5723	5795	5755	163	1730	500	4150	10	1	32556857	1888	-6.60	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.20	5210	20241209	11.32	6000	-3.33	20250113	5660	2.47	20250102	8430	-31.20	20240223	5210	11.32	20241209	0.87	N	034810	500	162 억	228630	N	N	N	N
79	20250206	110352	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	30	2	0.52	25138500	4351	46.42	5770	5810	5740	7500	4040	5770	5777.64	0.70	204	5803	5786	5763	5746	5723	5795	5755	163	1730	500	4150	10	1	32556857	1888	-6.60	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.20	5210	20241209	11.32	6000	-3.33	20250113	5660	2.47	20250102	8430	-31.20	20240223	5210	11.32	20241209	0.87	N	034810	500	162 억	228630	N	N	N	N
80	20250206	100358	57	100.00	KOSDAQ	금융	N	N	N	N	N	5780	10	2	0.17	11047610	1915	20.43	5770	5790	5740	7500	4040	5770	5768.99	0.70	204	5803	5786	5763	5746	5723	5795	5755	163	1730	500	4150	10	1	32556857	1882	-6.58	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.44	5210	20241209	10.94	6000	-3.67	20250113	5660	2.12	20250102	8430	-31.44	20240223	5210	10.94	20241209	0.87	N	034810	500	162 억	228630	N	N	N	N
81	20250206	090359	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	0	3	0.00	3491220	605	6.45	5770	5790	5770	7500	4040	5770	5770.61	0.70	110	5803	5786	5763	5746	5723	5795	5755	163	1730	500	4150	10	1	32556857	1879	-6.56	0.25	12	0.00	-879.00	22826.00	8430	20240223	-31.55	5210	20241209	10.75	6000	-3.83	20250113	5660	1.94	20250102	8430	-31.55	20240223	5210	10.75	20241209	0.87	N	034810	500	162 억	228630	N	N	N	N
82	20250205	160355	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	50	2	0.87	53926360	9374	142.55	5740	5780	5740	7430	4010	5720	5752.74	0.70	-816	5826	5772	5736	5682	5646	5800	5710	163	1710	500	4110	10	1	32556857	1879	-6.56	0.25	12	0.03	-879.00	22826.00	8430	20240223	-31.55	5210	20241209	10.75	6000	-3.83	20250113	5660	1.94	20250102	8430	-31.55	20240223	5210	10.75	20241209	0.88	N	034810	500	162 억	229446	N	N	N	N
83	20250205	150356	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	30	2	0.52	53245570	9256	140.75	5740	5780	5740	7430	4010	5720	5752.55	0.70	-817	5826	5772	5736	5682	5646	5800	5710	163	1710	500	4110	10	1	32556857	1872	-6.54	0.25	12	0.03	-879.00	22826.00	8430	20240223	-31.79	5210	20241209	10.36	6000	-4.17	20250113	5660	1.59	20250102	8430	-31.79	20240223	5210	10.36	20241209	0.88	N	034810	500	162 억	229446	N	N	N	N
84	20250205	140356	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	30	2	0.52	49980480	8688	132.12	5740	5780	5740	7430	4010	5720	5752.82	0.70	-818	5826	5772	5736	5682	5646	5800	5710	163	1710	500	4110	10	1	32556857	1872	-6.54	0.25	12	0.03	-879.00	22826.00	8430	20240223	-31.79	5210	20241209	10.36	6000	-4.17	20250113	5660	1.59	20250102	8430	-31.79	20240223	5210	10.36	20241209	0.88	N	034810	500	162 억	229446	N	N	N	N
85	20250205	130356	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	50	2	0.87	37697110	6553	99.65	5740	5780	5740	7430	4010	5720	5752.65	0.70	510	5826	5772	5736	5682	5646	5800	5710	163	1710	500	4110	10	1	32556857	1879	-6.56	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.55	5210	20241209	10.75	6000	-3.83	20250113	5660	1.94	20250102	8430	-31.55	20240223	5210	10.75	20241209	0.88	N	034810	500	162 억	229446	N	N	N	N
86	20250205	120356	57	100.00	KOSDAQ	금융	N	N	N	N	N	5780	60	2	1.05	35755670	6216	94.53	5740	5780	5740	7430	4010	5720	5752.20	0.70	626	5826	5772	5736	5682	5646	5800	5710	163	1710	500	4110	10	1	32556857	1882	-6.58	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.44	5210	20241209	10.94	6000	-3.67	20250113	5660	2.12	20250102	8430	-31.44	20240223	5210	10.94	20241209	0.88	N	034810	500	162 억	229446	N	N	N	N
87	20250205	110355	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	30	2	0.52	20735380	3607	54.85	5740	5780	5740	7430	4010	5720	5748.65	0.70	43	5826	5772	5736	5682	5646	5800	5710	163	1710	500	4110	10	1	32556857	1872	-6.54	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.79	5210	20241209	10.36	6000	-4.17	20250113	5660	1.59	20250102	8430	-31.79	20240223	5210	10.36	20241209	0.88	N	034810	500	162 억	229446	N	N	N	N
88	20250205	100357	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	40	2	0.70	14407130	2505	38.09	5740	5780	5740	7430	4010	5720	5751.35	0.70	29	5826	5772	5736	5682	5646	5800	5710	163	1710	500	4110	10	1	32556857	1875	-6.55	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.67	5210	20241209	10.56	6000	-4.00	20250113	5660	1.77	20250102	8430	-31.67	20240223	5210	10.56	20241209	0.88	N	034810	500	162 억	229446	N	N	N	N
89	20250205	090401	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	50	2	0.87	4582170	798	12.14	5740	5780	5740	7430	4010	5720	5742.07	0.70	-45	5826	5772	5736	5682	5646	5800	5710	163	1710	500	4110	10	1	32556857	1879	-6.56	0.25	12	0.00	-879.00	22826.00	8430	20240223	-31.55	5210	20241209	10.75	6000	-3.83	20250113	5660	1.94	20250102	8430	-31.55	20240223	5210	10.75	20241209	0.88	N	034810	500	162 억	229446	N	N	N	N
90	20250204	160352	57	100.00	KOSDAQ	금융	N	N	N	N	N	5720	-10	5	-0.17	37708030	6576	51.51	5700	5790	5700	7440	4020	5730	5734.21	0.70	195	5956	5842	5766	5652	5576	5805	5615	163	1710	500	4120	10	1	32556857	1862	-6.51	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.15	5210	20241209	9.79	6000	-4.67	20250113	5660	1.06	20250102	8430	-32.15	20240223	5210	9.79	20241209	0.88	N	034810	500	162 억	229251	N	N	N	N
91	20250204	150352	57	100.00	KOSDAQ	금융	N	N	N	N	N	5730	0	3	0.00	36167820	6307	49.40	5700	5790	5700	7440	4020	5730	5734.55	0.70	181	5956	5842	5766	5652	5576	5805	5615	163	1710	500	4120	10	1	32556857	1866	-6.52	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.03	5210	20241209	9.98	6000	-4.50	20250113	5660	1.24	20250102	8430	-32.03	20240223	5210	9.98	20241209	0.88	N	034810	500	162 억	229251	N	N	N	N
92	20250204	140352	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	20	2	0.35	30495090	5317	41.65	5700	5790	5700	7440	4020	5730	5735.39	0.70	281	5956	5842	5766	5652	5576	5805	5615	163	1710	500	4120	10	1	32556857	1872	-6.54	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.79	5210	20241209	10.36	6000	-4.17	20250113	5660	1.59	20250102	8430	-31.79	20240223	5210	10.36	20241209	0.88	N	034810	500	162 억	229251	N	N	N	N
93	20250204	130352	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	20	2	0.35	26904360	4691	36.74	5700	5790	5700	7440	4020	5730	5735.31	0.70	274	5956	5842	5766	5652	5576	5805	5615	163	1710	500	4120	10	1	32556857	1872	-6.54	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.79	5210	20241209	10.36	6000	-4.17	20250113	5660	1.59	20250102	8430	-31.79	20240223	5210	10.36	20241209	0.88	N	034810	500	162 억	229251	N	N	N	N
94	20250204	120356	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	20	2	0.35	24359500	4248	33.27	5700	5790	5700	7440	4020	5730	5734.35	0.70	308	5956	5842	5766	5652	5576	5805	5615	163	1710	500	4120	10	1	32556857	1872	-6.54	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.79	5210	20241209	10.36	6000	-4.17	20250113	5660	1.59	20250102	8430	-31.79	20240223	5210	10.36	20241209	0.88	N	034810	500	162 억	229251	N	N	N	N
95	20250204	110349	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	30	2	0.52	24164170	4214	33.01	5700	5790	5700	7440	4020	5730	5734.26	0.70	303	5956	5842	5766	5652	5576	5805	5615	163	1710	500	4120	10	1	32556857	1875	-6.55	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.67	5210	20241209	10.56	6000	-4.00	20250113	5660	1.77	20250102	8430	-31.67	20240223	5210	10.56	20241209	0.88	N	034810	500	162 억	229251	N	N	N	N
96	20250204	100351	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	40	2	0.70	21584630	3766	29.50	5700	5770	5700	7440	4020	5730	5731.45	0.70	337	5956	5842	5766	5652	5576	5805	5615	163	1710	500	4120	10	1	32556857	1879	-6.56	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.55	5210	20241209	10.75	6000	-3.83	20250113	5660	1.94	20250102	8430	-31.55	20240223	5210	10.75	20241209	0.88	N	034810	500	162 억	229251	N	N	N	N
97	20250204	090351	57	100.00	KOSDAQ	금융	N	N	N	N	N	5740	10	2	0.17	5808340	1019	7.98	5700	5740	5700	7440	4020	5730	5700.04	0.70	0	5956	5842	5766	5652	5576	5805	5615	163	1710	500	4120	10	1	32556857	1869	-6.53	0.25	12	0.00	-879.00	22826.00	8430	20240223	-31.91	5210	20241209	10.17	6000	-4.33	20250113	5660	1.41	20250102	8430	-31.91	20240223	5210	10.17	20241209	0.88	N	034810	500	162 억	229251	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History