KissMeData/448760/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161412	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	2401250	1089	20.21	2210	2210	2205	2870	1550	2210	2205.00	0.00	-42	2220	2215	2205	2200	2190	2217	2202	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.02	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	0.00	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	205	N	N	N	N
3	20250228	151418	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	2284385	1036	19.22	2210	2210	2205	2870	1550	2210	2205.00	0.00	-30	2220	2215	2205	2200	2190	2217	2202	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.02	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	0.00	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	205	N	N	N	N
4	20250228	141419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	2284385	1036	19.22	2210	2210	2205	2870	1550	2210	2205.00	0.00	-30	2220	2215	2205	2200	2190	2217	2202	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.02	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	0.00	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	205	N	N	N	N
5	20250228	131411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	68360	31	0.58	2210	2210	2205	2870	1550	2210	2205.16	0.00	-30	2220	2215	2205	2200	2190	2217	2202	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	0.00	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	205	N	N	N	N
6	20250228	121404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	68360	31	0.58	2210	2210	2205	2870	1550	2210	2205.16	0.00	-30	2220	2215	2205	2200	2190	2217	2202	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	0.00	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	205	N	N	N	N
7	20250228	111408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	2210	1	0.02	2210	2210	2210	2870	1550	2210	2210.00	0.00	0	2220	2215	2205	2200	2190	2217	2202	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2050	20241227	7.80	2210	0.00	20250217	2080	6.25	20250114	2500	-11.60	20240425	2050	7.80	20241227	N	448760	100	4 억	205	N	N	N	N
8	20250228	101406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	2210	1	0.02	2210	2210	2210	2870	1550	2210	2210.00	0.00	0	2220	2215	2205	2200	2190	2217	2202	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2050	20241227	7.80	2210	0.00	20250217	2080	6.25	20250114	2500	-11.60	20240425	2050	7.80	20241227	N	448760	100	4 억	205	N	N	N	N
9	20250228	091413	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	2210	1	0.02	2210	2210	2210	2870	1550	2210	2210.00	0.00	0	2220	2215	2205	2200	2190	2217	2202	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2050	20241227	7.80	2210	0.00	20250217	2080	6.25	20250114	2500	-11.60	20240425	2050	7.80	20241227	N	448760	100	4 억	205	N	N	N	N
10	20250227	161354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	15	2	0.68	11866095	5389	218.44	2200	2210	2195	2850	1540	2195	2201.91	0.00	12	2215	2205	2185	2175	2155	2210	2180	4	655	100	1530	5	1	4430000	98	92.08	1.13	12	0.12	24.00	1958.00	2500	20240425	-11.60	2050	20241227	7.80	2210	0.00	20250217	2080	6.25	20250114	2500	-11.60	20240425	2050	7.80	20241227	N	448760	100	4 억	193	N	N	N	N
11	20250227	151357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	15	2	0.68	11835155	5375	217.88	2200	2210	2195	2850	1540	2195	2201.89	0.00	12	2215	2205	2185	2175	2155	2210	2180	4	655	100	1530	5	1	4430000	98	92.08	1.13	12	0.12	24.00	1958.00	2500	20240425	-11.60	2050	20241227	7.80	2210	0.00	20250217	2080	6.25	20250114	2500	-11.60	20240425	2050	7.80	20241227	N	448760	100	4 억	193	N	N	N	N
12	20250227	141359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	15	2	0.68	11835155	5375	217.88	2200	2210	2195	2850	1540	2195	2201.89	0.00	12	2215	2205	2185	2175	2155	2210	2180	4	655	100	1530	5	1	4430000	98	92.08	1.13	12	0.12	24.00	1958.00	2500	20240425	-11.60	2050	20241227	7.80	2210	0.00	20250217	2080	6.25	20250114	2500	-11.60	20240425	2050	7.80	20241227	N	448760	100	4 억	193	N	N	N	N
13	20250227	131357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	15	2	0.68	11835155	5375	217.88	2200	2210	2195	2850	1540	2195	2201.89	0.00	12	2215	2205	2185	2175	2155	2210	2180	4	655	100	1530	5	1	4430000	98	92.08	1.13	12	0.12	24.00	1958.00	2500	20240425	-11.60	2050	20241227	7.80	2210	0.00	20250217	2080	6.25	20250114	2500	-11.60	20240425	2050	7.80	20241227	N	448760	100	4 억	193	N	N	N	N
14	20250227	121354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	15	2	0.68	11835155	5375	217.88	2200	2210	2195	2850	1540	2195	2201.89	0.00	12	2215	2205	2185	2175	2155	2210	2180	4	655	100	1530	5	1	4430000	98	92.08	1.13	12	0.12	24.00	1958.00	2500	20240425	-11.60	2050	20241227	7.80	2210	0.00	20250217	2080	6.25	20250114	2500	-11.60	20240425	2050	7.80	20241227	N	448760	100	4 억	193	N	N	N	N
15	20250227	111406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	4277085	1948	78.96	2200	2200	2195	2850	1540	2195	2195.63	0.00	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1530	5	1	4430000	97	91.67	1.12	12	0.04	24.00	1958.00	2500	20240425	-12.00	2050	20241227	7.32	2210	-0.45	20250217	2080	5.77	20250114	2500	-12.00	20240425	2050	7.32	20241227	N	448760	100	4 억	193	N	N	N	N
16	20250227	101441	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	2200	1	0.04	2200	2200	2200	2850	1540	2195	2200.00	0.00	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1530	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2050	20241227	7.32	2210	-0.45	20250217	2080	5.77	20250114	2500	-12.00	20240425	2050	7.32	20241227	N	448760	100	4 억	193	N	N	N	N
17	20250227	091504	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	2200	1	0.04	2200	2200	2200	2850	1540	2195	2200.00	0.00	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1530	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2050	20241227	7.32	2210	-0.45	20250217	2080	5.77	20250114	2500	-12.00	20240425	2050	7.32	20241227	N	448760	100	4 억	193	N	N	N	N
18	20250226	161356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	5383450	2467	48.16	2195	2195	2165	2865	1545	2205	2182.18	0.00	0	2211	2207	2201	2197	2191	2210	2200	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.06	24.00	1958.00	2500	20240425	-12.20	2050	20241227	7.07	2210	-0.68	20250217	2080	5.53	20250114	2500	-12.20	20240425	2050	7.07	20241227	N	448760	100	4 억	193	N	N	N	N
19	20250226	151403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-15	5	-0.68	947870	437	8.53	2195	2195	2165	2865	1545	2205	2169.04	0.00	0	2211	2207	2201	2197	2191	2210	2200	4	660	100	1540	5	1	4430000	97	91.25	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.40	2050	20241227	6.83	2210	-0.90	20250217	2080	5.29	20250114	2500	-12.40	20240425	2050	6.83	20241227	N	448760	100	4 억	193	N	N	N	N
20	20250226	141402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	2195	1	0.02	2195	2195	2195	2865	1545	2205	2195.00	0.00	0	2211	2207	2201	2197	2191	2210	2200	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.20	2050	20241227	7.07	2210	-0.68	20250217	2080	5.53	20250114	2500	-12.20	20240425	2050	7.07	20241227	N	448760	100	4 억	193	N	N	N	N
21	20250226	131358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	2195	1	0.02	2195	2195	2195	2865	1545	2205	2195.00	0.00	0	2211	2207	2201	2197	2191	2210	2200	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.20	2050	20241227	7.07	2210	-0.68	20250217	2080	5.53	20250114	2500	-12.20	20240425	2050	7.07	20241227	N	448760	100	4 억	193	N	N	N	N
22	20250226	121358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	2195	1	0.02	2195	2195	2195	2865	1545	2205	2195.00	0.00	0	2211	2207	2201	2197	2191	2210	2200	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.20	2050	20241227	7.07	2210	-0.68	20250217	2080	5.53	20250114	2500	-12.20	20240425	2050	7.07	20241227	N	448760	100	4 억	193	N	N	N	N
23	20250226	111356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	2195	1	0.02	2195	2195	2195	2865	1545	2205	2195.00	0.00	0	2211	2207	2201	2197	2191	2210	2200	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.20	2050	20241227	7.07	2210	-0.68	20250217	2080	5.53	20250114	2500	-12.20	20240425	2050	7.07	20241227	N	448760	100	4 억	193	N	N	N	N
24	20250226	101353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	2195	1	0.02	2195	2195	2195	2865	1545	2205	2195.00	0.00	0	2211	2207	2201	2197	2191	2210	2200	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.20	2050	20241227	7.07	2210	-0.68	20250217	2080	5.53	20250114	2500	-12.20	20240425	2050	7.07	20241227	N	448760	100	4 억	193	N	N	N	N
25	20250226	091407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.00	0	2211	2207	2201	2197	2191	2210	2200	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	-0.23	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	193	N	N	N	N
26	20250225	161346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	11290205	5123	2995.91	2200	2205	2195	2865	1545	2205	2203.83	0.00	0	2208	2206	2203	2201	2198	2207	2202	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.12	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	-0.23	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	193	N	N	N	N
27	20250225	151346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	10531685	4779	2794.74	2200	2205	2195	2865	1545	2205	2203.74	0.00	56	2208	2206	2203	2201	2198	2207	2202	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.11	24.00	1958.00	2500	20240425	-12.00	2050	20241227	7.32	2210	-0.45	20250217	2080	5.77	20250114	2500	-12.00	20240425	2050	7.32	20241227	N	448760	100	4 억	193	N	N	N	N
28	20250225	141344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	10439285	4737	2770.18	2200	2205	2195	2865	1545	2205	2203.78	0.00	24	2208	2206	2203	2201	2198	2207	2202	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.11	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	-0.23	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	193	N	N	N	N
29	20250225	131350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	5817605	2641	1544.44	2200	2205	2195	2865	1545	2205	2202.80	0.00	24	2208	2206	2203	2201	2198	2207	2202	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.06	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	-0.23	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	193	N	N	N	N
30	20250225	121347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	5817605	2641	1544.44	2200	2205	2195	2865	1545	2205	2202.80	0.00	24	2208	2206	2203	2201	2198	2207	2202	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.06	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	-0.23	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	193	N	N	N	N
31	20250225	111345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	5817605	2641	1544.44	2200	2205	2195	2865	1545	2205	2202.80	0.00	24	2208	2206	2203	2201	2198	2207	2202	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.06	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	-0.23	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	193	N	N	N	N
32	20250225	101344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	2598305	1181	690.64	2200	2205	2195	2865	1545	2205	2200.09	0.00	24	2208	2206	2203	2201	2198	2207	2202	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.03	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	-0.23	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	193	N	N	N	N
33	20250225	091352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	35230	16	9.36	2200	2205	2200	2865	1545	2205	2201.88	0.00	0	2208	2206	2203	2201	2198	2207	2202	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	-0.23	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	193	N	N	N	N
34	20250224	161335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	377030	171	11.97	2200	2205	2200	2865	1545	2205	2204.85	0.00	0	2221	2212	2196	2187	2171	2217	2192	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	-0.23	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	193	N	N	N	N
35	20250224	151335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	57305	26	1.82	2200	2205	2200	2865	1545	2205	2204.04	0.00	0	2221	2212	2196	2187	2171	2217	2192	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	-0.23	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	193	N	N	N	N
36	20250224	141332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	13205	6	0.42	2200	2205	2200	2865	1545	2205	2200.83	0.00	0	2221	2212	2196	2187	2171	2217	2192	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	-0.23	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	193	N	N	N	N
37	20250224	131334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	13205	6	0.42	2200	2205	2200	2865	1545	2205	2200.83	0.00	0	2221	2212	2196	2187	2171	2217	2192	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	-0.23	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	193	N	N	N	N
38	20250224	121332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	13205	6	0.42	2200	2205	2200	2865	1545	2205	2200.83	0.00	0	2221	2212	2196	2187	2171	2217	2192	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	-0.23	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	193	N	N	N	N
39	20250224	111329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	13205	6	0.42	2200	2205	2200	2865	1545	2205	2200.83	0.00	0	2221	2212	2196	2187	2171	2217	2192	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	-0.23	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	193	N	N	N	N
40	20250224	101328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	13205	6	0.42	2200	2205	2200	2865	1545	2205	2200.83	0.00	0	2221	2212	2196	2187	2171	2217	2192	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	-0.23	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	193	N	N	N	N
41	20250224	091336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.00	0	2221	2212	2196	2187	2171	2217	2192	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	-0.23	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	193	N	N	N	N
42	20250221	161323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	5	2	0.23	3139200	1428	83.41	2200	2205	2180	2860	1540	2200	2198.32	0.01	-72	2233	2216	2188	2171	2143	2225	2180	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.03	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	-0.23	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	265	N	N	N	N
43	20250221	151328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	2874600	1308	76.40	2200	2205	2180	2860	1540	2200	2197.71	0.01	-72	2233	2216	2188	2171	2143	2225	2180	4	660	100	1540	5	1	4430000	97	90.83	1.11	12	0.03	24.00	1958.00	2500	20240425	-12.80	2050	20241227	6.34	2210	-1.36	20250217	2080	4.81	20250114	2500	-12.80	20240425	2050	6.34	20241227	N	448760	100	4 억	265	N	N	N	N
44	20250221	141329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	2874600	1308	76.40	2200	2205	2180	2860	1540	2200	2197.71	0.01	-72	2233	2216	2188	2171	2143	2225	2180	4	660	100	1540	5	1	4430000	97	90.83	1.11	12	0.03	24.00	1958.00	2500	20240425	-12.80	2050	20241227	6.34	2210	-1.36	20250217	2080	4.81	20250114	2500	-12.80	20240425	2050	6.34	20241227	N	448760	100	4 억	265	N	N	N	N
45	20250221	131328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	2597740	1181	68.98	2200	2205	2180	2860	1540	2200	2199.61	0.01	-72	2233	2216	2188	2171	2143	2225	2180	4	660	100	1540	5	1	4430000	97	90.83	1.11	12	0.03	24.00	1958.00	2500	20240425	-12.80	2050	20241227	6.34	2210	-1.36	20250217	2080	4.81	20250114	2500	-12.80	20240425	2050	6.34	20241227	N	448760	100	4 억	265	N	N	N	N
46	20250221	121329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	2392820	1087	63.49	2200	2205	2180	2860	1540	2200	2201.31	0.01	-72	2233	2216	2188	2171	2143	2225	2180	4	660	100	1540	5	1	4430000	97	90.83	1.11	12	0.02	24.00	1958.00	2500	20240425	-12.80	2050	20241227	6.34	2210	-1.36	20250217	2080	4.81	20250114	2500	-12.80	20240425	2050	6.34	20241227	N	448760	100	4 억	265	N	N	N	N
47	20250221	111324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	2184995	992	57.94	2200	2205	2195	2860	1540	2200	2202.62	0.01	-72	2233	2216	2188	2171	2143	2225	2180	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.02	24.00	1958.00	2500	20240425	-12.20	2050	20241227	7.07	2210	-0.68	20250217	2080	5.53	20250114	2500	-12.20	20240425	2050	7.07	20241227	N	448760	100	4 억	265	N	N	N	N
48	20250221	101327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	1947865	884	51.64	2200	2205	2200	2860	1540	2200	2203.47	0.01	-72	2233	2216	2188	2171	2143	2225	2180	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.02	24.00	1958.00	2500	20240425	-12.00	2050	20241227	7.32	2210	-0.45	20250217	2080	5.77	20250114	2500	-12.00	20240425	2050	7.32	20241227	N	448760	100	4 억	265	N	N	N	N
49	20250221	091329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	2200	1	0.06	2200	2200	2200	2860	1540	2200	2200.00	0.01	0	2233	2216	2188	2171	2143	2225	2180	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2050	20241227	7.32	2210	-0.45	20250217	2080	5.77	20250114	2500	-12.00	20240425	2050	7.32	20241227	N	448760	100	4 억	265	N	N	N	N
50	20250220	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	3756735	1712	155.21	2195	2205	2160	2845	1535	2190	2194.35	0.01	0	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	4430000	97	91.67	1.12	12	0.04	24.00	1958.00	2500	20240425	-12.00	2050	20241227	7.32	2210	-0.45	20250217	2080	5.77	20250114	2500	-12.00	20240425	2050	7.32	20241227	N	448760	100	4 억	265	N	N	N	N
51	20250220	151323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	3230995	1473	133.54	2195	2205	2160	2845	1535	2190	2193.48	0.01	0	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	4430000	97	91.67	1.12	12	0.03	24.00	1958.00	2500	20240425	-12.00	2050	20241227	7.32	2210	-0.45	20250217	2080	5.77	20250114	2500	-12.00	20240425	2050	7.32	20241227	N	448760	100	4 억	265	N	N	N	N
52	20250220	141322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	500420	231	20.94	2195	2200	2160	2845	1535	2190	2166.32	0.01	0	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.40	2050	20241227	6.83	2210	-0.90	20250217	2080	5.29	20250114	2500	-12.40	20240425	2050	6.83	20241227	N	448760	100	4 억	265	N	N	N	N
53	20250220	131320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	56920	26	2.36	2195	2200	2175	2845	1535	2190	2189.23	0.01	0	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.40	2050	20241227	6.83	2210	-0.90	20250217	2080	5.29	20250114	2500	-12.40	20240425	2050	6.83	20241227	N	448760	100	4 억	265	N	N	N	N
54	20250220	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	24170	11	1.00	2195	2200	2195	2845	1535	2190	2197.27	0.01	0	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2050	20241227	7.32	2210	-0.45	20250217	2080	5.77	20250114	2500	-12.00	20240425	2050	7.32	20241227	N	448760	100	4 억	265	N	N	N	N
55	20250220	111320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	24170	11	1.00	2195	2200	2195	2845	1535	2190	2197.27	0.01	0	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2050	20241227	7.32	2210	-0.45	20250217	2080	5.77	20250114	2500	-12.00	20240425	2050	7.32	20241227	N	448760	100	4 억	265	N	N	N	N
56	20250220	101321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	24170	11	1.00	2195	2200	2195	2845	1535	2190	2197.27	0.01	0	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2050	20241227	7.32	2210	-0.45	20250217	2080	5.77	20250114	2500	-12.00	20240425	2050	7.32	20241227	N	448760	100	4 억	265	N	N	N	N
57	20250220	091325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	24170	11	1.00	2195	2200	2195	2845	1535	2190	2197.27	0.01	0	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2050	20241227	7.32	2210	-0.45	20250217	2080	5.77	20250114	2500	-12.00	20240425	2050	7.32	20241227	N	448760	100	4 억	265	N	N	N	N
58	20250219	161315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	2405300	1103	98.66	2190	2190	2160	2845	1535	2190	2180.69	0.01	0	2223	2206	2183	2166	2143	2210	2170	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.02	24.00	1958.00	2500	20240425	-12.40	2050	20241227	6.83	2210	-0.90	20250217	2080	5.29	20250114	2500	-12.40	20240425	2050	6.83	20241227	N	448760	100	4 억	265	N	N	N	N
59	20250219	151319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	1465790	674	60.29	2190	2190	2160	2845	1535	2190	2174.76	0.01	0	2223	2206	2183	2166	2143	2210	2170	4	655	100	1530	5	1	4430000	97	91.04	1.12	12	0.02	24.00	1958.00	2500	20240425	-12.60	2050	20241227	6.59	2210	-1.13	20250217	2080	5.05	20250114	2500	-12.60	20240425	2050	6.59	20241227	N	448760	100	4 억	265	N	N	N	N
60	20250219	141315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	1441755	663	59.30	2190	2190	2160	2845	1535	2190	2174.59	0.01	0	2223	2206	2183	2166	2143	2210	2170	4	655	100	1530	5	1	4430000	97	91.04	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.60	2050	20241227	6.59	2210	-1.13	20250217	2080	5.05	20250114	2500	-12.60	20240425	2050	6.59	20241227	N	448760	100	4 억	265	N	N	N	N
61	20250219	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-30	5	-1.37	1439570	662	59.21	2190	2190	2160	2845	1535	2190	2174.58	0.01	0	2223	2206	2183	2166	2143	2210	2170	4	655	100	1530	5	1	4430000	96	90.00	1.10	12	0.01	24.00	1958.00	2500	20240425	-13.60	2050	20241227	5.37	2210	-2.26	20250217	2080	3.85	20250114	2500	-13.60	20240425	2050	5.37	20241227	N	448760	100	4 억	265	N	N	N	N
62	20250219	121315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	749465	343	30.68	2190	2190	2185	2845	1535	2190	2185.03	0.01	0	2223	2206	2183	2166	2143	2210	2170	4	655	100	1530	5	1	4430000	97	91.04	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.60	2050	20241227	6.59	2210	-1.13	20250217	2080	5.05	20250114	2500	-12.60	20240425	2050	6.59	20241227	N	448760	100	4 억	265	N	N	N	N
63	20250219	111316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	749465	343	30.68	2190	2190	2185	2845	1535	2190	2185.03	0.01	0	2223	2206	2183	2166	2143	2210	2170	4	655	100	1530	5	1	4430000	97	91.04	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.60	2050	20241227	6.59	2210	-1.13	20250217	2080	5.05	20250114	2500	-12.60	20240425	2050	6.59	20241227	N	448760	100	4 억	265	N	N	N	N
64	20250219	101316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	2190	1	0.09	2190	2190	2190	2845	1535	2190	2190.00	0.01	0	2223	2206	2183	2166	2143	2210	2170	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.40	2050	20241227	6.83	2210	-0.90	20250217	2080	5.29	20250114	2500	-12.40	20240425	2050	6.83	20241227	N	448760	100	4 억	265	N	N	N	N
65	20250219	091318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	2190	1	0.09	2190	2190	2190	2845	1535	2190	2190.00	0.01	0	2223	2206	2183	2166	2143	2210	2170	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.40	2050	20241227	6.83	2210	-0.90	20250217	2080	5.29	20250114	2500	-12.40	20240425	2050	6.83	20241227	N	448760	100	4 억	265	N	N	N	N
66	20250218	161311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	2432660	1118	17.77	2190	2200	2160	2860	1540	2200	2175.90	0.01	-38	2246	2222	2186	2162	2126	2235	2175	4	660	100	1540	5	1	4430000	97	91.25	1.12	12	0.03	24.00	1958.00	2500	20240425	-12.40	2050	20241227	6.83	2210	-0.90	20250217	2080	5.29	20250114	2500	-12.40	20240425	2050	6.83	20241227	N	448760	100	4 억	303	N	N	N	N
67	20250218	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-15	5	-0.68	1657780	764	12.14	2190	2200	2160	2860	1540	2200	2169.87	0.01	-12	2246	2222	2186	2162	2126	2235	2175	4	660	100	1540	5	1	4430000	97	91.04	1.12	12	0.02	24.00	1958.00	2500	20240425	-12.60	2050	20241227	6.59	2210	-1.13	20250217	2080	5.05	20250114	2500	-12.60	20240425	2050	6.59	20241227	N	448760	100	4 억	303	N	N	N	N
68	20250218	141314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	817715	377	5.99	2190	2200	2160	2860	1540	2200	2169.01	0.01	-8	2246	2222	2186	2162	2126	2235	2175	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.20	2050	20241227	7.07	2210	-0.68	20250217	2080	5.53	20250114	2500	-12.20	20240425	2050	7.07	20241227	N	448760	100	4 억	303	N	N	N	N
69	20250218	131311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	109685	50	0.79	2190	2200	2180	2860	1540	2200	2193.70	0.01	-8	2246	2222	2186	2162	2126	2235	2175	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2050	20241227	7.32	2210	-0.45	20250217	2080	5.77	20250114	2500	-12.00	20240425	2050	7.32	20241227	N	448760	100	4 억	303	N	N	N	N
70	20250218	121313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	94405	43	0.68	2190	2200	2190	2860	1540	2200	2195.47	0.01	-9	2246	2222	2186	2162	2126	2235	2175	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2050	20241227	7.32	2210	-0.45	20250217	2080	5.77	20250114	2500	-12.00	20240425	2050	7.32	20241227	N	448760	100	4 억	303	N	N	N	N
71	20250218	111310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	94405	43	0.68	2190	2200	2190	2860	1540	2200	2195.47	0.01	-9	2246	2222	2186	2162	2126	2235	2175	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2050	20241227	7.32	2210	-0.45	20250217	2080	5.77	20250114	2500	-12.00	20240425	2050	7.32	20241227	N	448760	100	4 억	303	N	N	N	N
72	20250218	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	65850	30	0.48	2190	2200	2190	2860	1540	2200	2195.00	0.01	0	2246	2222	2186	2162	2126	2235	2175	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2050	20241227	7.32	2210	-0.45	20250217	2080	5.77	20250114	2500	-12.00	20240425	2050	7.32	20241227	N	448760	100	4 억	303	N	N	N	N
73	20250218	091315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	65850	30	0.48	2190	2200	2190	2860	1540	2200	2195.00	0.01	0	2246	2222	2186	2162	2126	2235	2175	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2050	20241227	7.32	2210	-0.45	20250217	2080	5.77	20250114	2500	-12.00	20240425	2050	7.32	20241227	N	448760	100	4 억	303	N	N	N	N
74	20250217	161310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	13841150	6292	1034.87	2190	2210	2150	2845	1535	2190	2199.80	0.01	-53	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4430000	97	91.67	1.12	12	0.14	24.00	1958.00	2500	20240425	-12.00	2050	20241227	7.32	2210	-0.45	20250217	2080	5.77	20250114	2500	-12.00	20240425	2050	7.32	20241227	N	448760	100	4 억	356	N	N	N	N
75	20250217	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	13317620	6054	995.72	2190	2210	2150	2845	1535	2190	2199.81	0.01	-51	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4430000	97	91.46	1.12	12	0.14	24.00	1958.00	2500	20240425	-12.20	2050	20241227	7.07	2210	-0.68	20250217	2080	5.53	20250114	2500	-12.20	20240425	2050	7.07	20241227	N	448760	100	4 억	356	N	N	N	N
76	20250217	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	13295670	6044	994.08	2190	2210	2150	2845	1535	2190	2199.81	0.01	-51	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4430000	97	91.46	1.12	12	0.14	24.00	1958.00	2500	20240425	-12.20	2050	20241227	7.07	2210	-0.68	20250217	2080	5.53	20250114	2500	-12.20	20240425	2050	7.07	20241227	N	448760	100	4 억	356	N	N	N	N
77	20250217	131312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	13282505	6038	993.09	2190	2210	2150	2845	1535	2190	2199.82	0.01	-50	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4430000	97	91.46	1.12	12	0.14	24.00	1958.00	2500	20240425	-12.20	2050	20241227	7.07	2210	-0.68	20250217	2080	5.53	20250114	2500	-12.20	20240425	2050	7.07	20241227	N	448760	100	4 억	356	N	N	N	N
78	20250217	121311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	15	2	0.68	13125400	5966	981.25	2190	2210	2150	2845	1535	2190	2200.03	0.01	-40	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4430000	98	91.88	1.13	12	0.13	24.00	1958.00	2500	20240425	-11.80	2050	20241227	7.56	2210	-0.23	20250217	2080	6.01	20250114	2500	-11.80	20240425	2050	7.56	20241227	N	448760	100	4 억	356	N	N	N	N
79	20250217	111310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	20	2	0.91	8910940	4048	665.79	2190	2210	2190	2845	1535	2190	2201.32	0.01	-35	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4430000	98	92.08	1.13	12	0.09	24.00	1958.00	2500	20240425	-11.60	2050	20241227	7.80	2210	0.00	20250217	2080	6.25	20250114	2500	-11.60	20240425	2050	7.80	20241227	N	448760	100	4 억	356	N	N	N	N
80	20250217	101306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	94170	43	7.07	2190	2190	2190	2845	1535	2190	2190.00	0.01	-33	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.40	2050	20241227	6.83	2190	0.00	20250109	2080	5.29	20250114	2500	-12.40	20240425	2050	6.83	20241227	N	448760	100	4 억	356	N	N	N	N
81	20250217	091309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.01	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.40	2050	20241227	6.83	2190	0.00	20250109	2080	5.29	20250114	2500	-12.40	20240425	2050	6.83	20241227	N	448760	100	4 억	356	N	N	N	N
82	20250214	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	1331220	608	6.88	2185	2190	2170	2830	1530	2180	2189.51	0.01	-28	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	4430000	97	91.25	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.40	2050	20241227	6.83	2190	0.00	20250109	2080	5.29	20250114	2500	-12.40	20240425	2050	6.83	20241227	N	448760	100	4 억	384	N	N	N	N
83	20250214	151300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	1184495	541	6.12	2185	2190	2170	2830	1530	2180	2189.45	0.01	-27	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	4430000	97	91.25	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.40	2050	20241227	6.83	2190	0.00	20250109	2080	5.29	20250114	2500	-12.40	20240425	2050	6.83	20241227	N	448760	100	4 억	384	N	N	N	N
84	20250214	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	1180120	539	6.10	2185	2190	2170	2830	1530	2180	2189.46	0.01	-26	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	4430000	97	91.25	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.40	2050	20241227	6.83	2190	0.00	20250109	2080	5.29	20250114	2500	-12.40	20240425	2050	6.83	20241227	N	448760	100	4 억	384	N	N	N	N
85	20250214	131303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	1156180	528	5.97	2185	2190	2185	2830	1530	2180	2189.73	0.01	-26	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	4430000	97	91.25	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.40	2050	20241227	6.83	2190	0.00	20250109	2080	5.29	20250114	2500	-12.40	20240425	2050	6.83	20241227	N	448760	100	4 억	384	N	N	N	N
86	20250214	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	1151805	526	5.95	2185	2190	2185	2830	1530	2180	2189.74	0.01	-26	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	4430000	97	91.25	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.40	2050	20241227	6.83	2190	0.00	20250109	2080	5.29	20250114	2500	-12.40	20240425	2050	6.83	20241227	N	448760	100	4 억	384	N	N	N	N
87	20250214	111255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	1099245	502	5.68	2185	2190	2185	2830	1530	2180	2189.73	0.01	-2	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	4430000	97	91.25	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.40	2050	20241227	6.83	2190	0.00	20250109	2080	5.29	20250114	2500	-12.40	20240425	2050	6.83	20241227	N	448760	100	4 억	384	N	N	N	N
88	20250214	101256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	1097055	501	5.67	2185	2190	2185	2830	1530	2180	2189.73	0.01	-1	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	4430000	97	91.25	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.40	2050	20241227	6.83	2190	0.00	20250109	2080	5.29	20250114	2500	-12.40	20240425	2050	6.83	20241227	N	448760	100	4 억	384	N	N	N	N
89	20250214	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	5	2	0.23	2185	1	0.01	2185	2185	2185	2830	1530	2180	2185.00	0.01	0	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	4430000	97	91.04	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.60	2050	20241227	6.59	2190	-0.23	20250109	2080	5.05	20250114	2500	-12.60	20240425	2050	6.59	20241227	N	448760	100	4 억	384	N	N	N	N
90	20250213	161250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	20	2	0.93	19187505	8838	223.01	2175	2180	2150	2805	1515	2160	2171.02	0.01	-5	2190	2175	2145	2130	2100	2182	2137	4	645	100	1510	5	1	4430000	97	90.83	1.11	12	0.20	24.00	1958.00	2500	20240425	-12.80	2050	20241227	6.34	2190	-0.46	20250109	2080	4.81	20250114	2500	-12.80	20240425	2050	6.34	20241227	N	448760	100	4 억	389	N	N	N	N
91	20250213	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	20	2	0.93	19163550	8827	222.74	2175	2180	2150	2805	1515	2160	2171.02	0.01	0	2190	2175	2145	2130	2100	2182	2137	4	645	100	1510	5	1	4430000	97	90.83	1.11	12	0.20	24.00	1958.00	2500	20240425	-12.80	2050	20241227	6.34	2190	-0.46	20250109	2080	4.81	20250114	2500	-12.80	20240425	2050	6.34	20241227	N	448760	100	4 억	389	N	N	N	N
92	20250213	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	20	2	0.93	19163550	8827	222.74	2175	2180	2150	2805	1515	2160	2171.02	0.01	0	2190	2175	2145	2130	2100	2182	2137	4	645	100	1510	5	1	4430000	97	90.83	1.11	12	0.20	24.00	1958.00	2500	20240425	-12.80	2050	20241227	6.34	2190	-0.46	20250109	2080	4.81	20250114	2500	-12.80	20240425	2050	6.34	20241227	N	448760	100	4 억	389	N	N	N	N
93	20250213	131248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	10	2	0.46	12703595	5862	147.92	2175	2175	2150	2805	1515	2160	2167.11	0.01	0	2190	2175	2145	2130	2100	2182	2137	4	645	100	1510	5	1	4430000	96	90.42	1.11	12	0.13	24.00	1958.00	2500	20240425	-13.20	2050	20241227	5.85	2190	-0.91	20250109	2080	4.33	20250114	2500	-13.20	20240425	2050	5.85	20241227	N	448760	100	4 억	389	N	N	N	N
94	20250213	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	10	2	0.46	10897575	5022	126.72	2175	2175	2155	2805	1515	2160	2169.97	0.01	0	2190	2175	2145	2130	2100	2182	2137	4	645	100	1510	5	1	4430000	96	90.42	1.11	12	0.11	24.00	1958.00	2500	20240425	-13.20	2050	20241227	5.85	2190	-0.91	20250109	2080	4.33	20250114	2500	-13.20	20240425	2050	5.85	20241227	N	448760	100	4 억	389	N	N	N	N
95	20250213	111246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	10891065	5019	126.65	2175	2175	2155	2805	1515	2160	2169.97	0.01	0	2190	2175	2145	2130	2100	2182	2137	4	645	100	1510	5	1	4430000	96	90.21	1.11	12	0.11	24.00	1958.00	2500	20240425	-13.40	2050	20241227	5.61	2190	-1.14	20250109	2080	4.09	20250114	2500	-13.40	20240425	2050	5.61	20241227	N	448760	100	4 억	389	N	N	N	N
96	20250213	101247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	15175	7	0.18	2175	2175	2165	2805	1515	2160	2167.86	0.01	0	2190	2175	2145	2130	2100	2182	2137	4	645	100	1510	5	1	4430000	96	90.21	1.11	12	0.00	24.00	1958.00	2500	20240425	-13.40	2050	20241227	5.61	2190	-1.14	20250109	2080	4.09	20250114	2500	-13.40	20240425	2050	5.61	20241227	N	448760	100	4 억	389	N	N	N	N
97	20250213	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.01	0	2190	2175	2145	2130	2100	2182	2137	4	645	100	1510	5	1	4430000	96	90.00	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.60	2050	20241227	5.37	2190	-1.37	20250109	2080	3.85	20250114	2500	-13.60	20240425	2050	5.37	20241227	N	448760	100	4 억	389	N	N	N	N
98	20250212	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	45	2	2.13	8481550	3963	46.60	2120	2160	2115	2745	1485	2115	2140.18	0.01	105	2161	2137	2126	2102	2091	2132	2097	4	630	100	1480	5	1	4430000	96	90.00	1.10	12	0.09	24.00	1958.00	2500	20240425	-13.60	2050	20241227	5.37	2190	-1.37	20250109	2080	3.85	20250114	2500	-13.60	20240425	2050	5.37	20241227	N	448760	100	4 억	284	N	N	N	N
99	20250212	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	40	2	1.89	8133790	3802	44.70	2120	2155	2115	2745	1485	2115	2139.35	0.01	105	2161	2137	2126	2102	2091	2132	2097	4	630	100	1480	5	1	4430000	95	89.79	1.10	12	0.09	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2190	-1.60	20250109	2080	3.61	20250114	2500	-13.80	20240425	2050	5.12	20241227	N	448760	100	4 억	284	N	N	N	N
100	20250212	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	35	2	1.65	7888140	3688	43.36	2120	2150	2115	2745	1485	2115	2138.87	0.01	0	2161	2137	2126	2102	2091	2132	2097	4	630	100	1480	5	1	4430000	95	89.58	1.10	12	0.08	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	284	N	N	N	N
101	20250212	131242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	35	2	1.65	7881690	3685	43.33	2120	2150	2115	2745	1485	2115	2138.86	0.01	0	2161	2137	2126	2102	2091	2132	2097	4	630	100	1480	5	1	4430000	95	89.58	1.10	12	0.08	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	284	N	N	N	N
102	20250212	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	35	2	1.65	6168140	2888	33.96	2120	2150	2115	2745	1485	2115	2135.78	0.01	0	2161	2137	2126	2102	2091	2132	2097	4	630	100	1480	5	1	4430000	95	89.58	1.10	12	0.07	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	284	N	N	N	N
103	20250212	111236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	20	2	0.95	2948760	1388	16.32	2120	2135	2115	2745	1485	2115	2124.47	0.01	0	2161	2137	2126	2102	2091	2132	2097	4	630	100	1480	5	1	4430000	95	88.96	1.09	12	0.03	24.00	1958.00	2500	20240425	-14.60	2050	20241227	4.15	2190	-2.51	20250109	2080	2.64	20250114	2500	-14.60	20240425	2050	4.15	20241227	N	448760	100	4 억	284	N	N	N	N
104	20250212	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	1806535	853	10.03	2120	2130	2115	2745	1485	2115	2117.86	0.01	0	2161	2137	2126	2102	2091	2132	2097	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.02	24.00	1958.00	2500	20240425	-15.40	2050	20241227	3.17	2190	-3.42	20250109	2080	1.68	20250114	2500	-15.40	20240425	2050	3.17	20241227	N	448760	100	4 억	284	N	N	N	N
105	20250212	091143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	928560	438	5.15	2120	2120	2120	2745	1485	2115	2120.00	0.01	0	2161	2137	2126	2102	2091	2132	2097	4	630	100	1480	5	1	4430000	94	88.33	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.20	2050	20241227	3.41	2190	-3.20	20250109	2080	1.92	20250114	2500	-15.20	20240425	2050	3.41	20241227	N	448760	100	4 억	284	N	N	N	N
106	20250211	161241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-35	5	-1.63	18083390	8505	592.27	2135	2150	2115	2795	1505	2150	2126.21	0.01	-5000	2166	2157	2146	2137	2126	2152	2132	4	645	100	1500	5	1	4430000	94	88.12	1.08	12	0.19	24.00	1958.00	2500	20240425	-15.40	2050	20241227	3.17	2190	-3.42	20250109	2080	1.68	20250114	2500	-15.40	20240425	2050	3.17	20241227	N	448760	100	4 억	284	N	N	N	N
107	20250211	151242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-35	5	-1.63	17186395	8081	562.74	2135	2150	2115	2795	1505	2150	2126.77	0.01	-4579	2166	2157	2146	2137	2126	2152	2132	4	645	100	1500	5	1	4430000	94	88.12	1.08	12	0.18	24.00	1958.00	2500	20240425	-15.40	2050	20241227	3.17	2190	-3.42	20250109	2080	1.68	20250114	2500	-15.40	20240425	2050	3.17	20241227	N	448760	100	4 억	284	N	N	N	N
108	20250211	141240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-35	5	-1.63	15369420	7222	502.92	2135	2150	2115	2795	1505	2150	2128.14	0.01	-3721	2166	2157	2146	2137	2126	2152	2132	4	645	100	1500	5	1	4430000	94	88.12	1.08	12	0.16	24.00	1958.00	2500	20240425	-15.40	2050	20241227	3.17	2190	-3.42	20250109	2080	1.68	20250114	2500	-15.40	20240425	2050	3.17	20241227	N	448760	100	4 억	284	N	N	N	N
109	20250211	131241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-15	5	-0.70	13520975	6349	442.13	2135	2150	2120	2795	1505	2150	2129.62	0.01	-2862	2166	2157	2146	2137	2126	2152	2132	4	645	100	1500	5	1	4430000	95	88.96	1.09	12	0.14	24.00	1958.00	2500	20240425	-14.60	2050	20241227	4.15	2190	-2.51	20250109	2080	2.64	20250114	2500	-14.60	20240425	2050	4.15	20241227	N	448760	100	4 억	284	N	N	N	N
110	20250211	121239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-15	5	-0.70	11775990	5526	384.82	2135	2150	2125	2795	1505	2150	2131.02	0.01	-2054	2166	2157	2146	2137	2126	2152	2132	4	645	100	1500	5	1	4430000	95	88.96	1.09	12	0.12	24.00	1958.00	2500	20240425	-14.60	2050	20241227	4.15	2190	-2.51	20250109	2080	2.64	20250114	2500	-14.60	20240425	2050	4.15	20241227	N	448760	100	4 억	284	N	N	N	N
111	20250211	111240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-25	5	-1.16	7811925	3664	255.15	2135	2150	2125	2795	1505	2150	2132.08	0.01	-1196	2166	2157	2146	2137	2126	2152	2132	4	645	100	1500	5	1	4430000	94	88.54	1.09	12	0.08	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2080	2.16	20250114	2500	-15.00	20240425	2050	3.66	20241227	N	448760	100	4 억	284	N	N	N	N
112	20250211	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	6073090	2846	198.19	2135	2150	2130	2795	1505	2150	2133.90	0.01	-387	2166	2157	2146	2137	2126	2152	2132	4	645	100	1500	5	1	4430000	94	88.75	1.09	12	0.06	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2190	-2.74	20250109	2080	2.40	20250114	2500	-14.80	20240425	2050	3.90	20241227	N	448760	100	4 억	284	N	N	N	N
113	20250211	091246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	1970645	923	64.28	2135	2145	2135	2795	1505	2150	2135.04	0.01	0	2166	2157	2146	2137	2126	2152	2132	4	645	100	1500	5	1	4430000	95	89.38	1.10	12	0.02	24.00	1958.00	2500	20240425	-14.20	2050	20241227	4.63	2190	-2.05	20250109	2080	3.12	20250114	2500	-14.20	20240425	2050	4.63	20241227	N	448760	100	4 억	284	N	N	N	N
114	20250210	161232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	3081080	1436	616.31	2155	2155	2135	2805	1515	2160	2145.60	0.01	0	2180	2170	2150	2140	2120	2175	2145	4	645	100	1510	5	1	4430000	95	89.58	1.10	12	0.03	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	284	N	N	N	N
115	20250210	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	2074825	967	415.02	2155	2155	2135	2805	1515	2160	2145.63	0.01	0	2180	2170	2150	2140	2120	2175	2145	4	645	100	1510	5	1	4430000	95	89.17	1.09	12	0.02	24.00	1958.00	2500	20240425	-14.40	2050	20241227	4.39	2190	-2.28	20250109	2080	2.88	20250114	2500	-14.40	20240425	2050	4.39	20241227	N	448760	100	4 억	284	N	N	N	N
116	20250210	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	192420	90	38.63	2155	2155	2135	2805	1515	2160	2138.00	0.01	0	2180	2170	2150	2140	2120	2175	2145	4	645	100	1510	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	284	N	N	N	N
117	20250210	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	192420	90	38.63	2155	2155	2135	2805	1515	2160	2138.00	0.01	0	2180	2170	2150	2140	2120	2175	2145	4	645	100	1510	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	284	N	N	N	N
118	20250210	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	192420	90	38.63	2155	2155	2135	2805	1515	2160	2138.00	0.01	0	2180	2170	2150	2140	2120	2175	2145	4	645	100	1510	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	284	N	N	N	N
119	20250210	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	190270	89	38.20	2155	2155	2135	2805	1515	2160	2137.87	0.01	0	2180	2170	2150	2140	2120	2175	2145	4	645	100	1510	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	284	N	N	N	N
120	20250210	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	2155	1	0.43	2155	2155	2155	2805	1515	2160	2155.00	0.01	0	2180	2170	2150	2140	2120	2175	2145	4	645	100	1510	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2190	-1.60	20250109	2080	3.61	20250114	2500	-13.80	20240425	2050	5.12	20241227	N	448760	100	4 억	284	N	N	N	N
121	20250210	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	2155	1	0.43	2155	2155	2155	2805	1515	2160	2155.00	0.01	0	2180	2170	2150	2140	2120	2175	2145	4	645	100	1510	5	1	4430000	95	89.79	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.80	2050	20241227	5.12	2190	-1.60	20250109	2080	3.61	20250114	2500	-13.80	20240425	2050	5.12	20241227	N	448760	100	4 억	284	N	N	N	N
122	20250207	161209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	10	2	0.47	499400	233	33.00	2155	2160	2130	2795	1505	2150	2143.35	0.01	-18	2190	2170	2150	2130	2110	2160	2120	4	645	100	1500	5	1	4430000	96	90.00	1.10	12	0.01	24.00	1958.00	2500	20240425	-13.60	2050	20241227	5.37	2190	-1.37	20250109	2080	3.85	20250114	2500	-13.60	20240425	2050	5.37	20241227	N	448760	100	4 억	302	N	N	N	N
123	20250207	151211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	436870	204	28.90	2155	2160	2130	2795	1505	2150	2141.52	0.01	-12	2190	2170	2150	2130	2110	2160	2120	4	645	100	1500	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	302	N	N	N	N
124	20250207	141210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	232655	109	15.44	2155	2160	2130	2795	1505	2150	2134.45	0.01	-5	2190	2170	2150	2130	2110	2160	2120	4	645	100	1500	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	302	N	N	N	N
125	20250207	131208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	10	2	0.47	230505	108	15.30	2155	2160	2130	2795	1505	2150	2134.31	0.01	-5	2190	2170	2150	2130	2110	2160	2120	4	645	100	1500	5	1	4430000	96	90.00	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.60	2050	20241227	5.37	2190	-1.37	20250109	2080	3.85	20250114	2500	-13.60	20240425	2050	5.37	20241227	N	448760	100	4 억	302	N	N	N	N
126	20250207	121208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	10	2	0.47	228345	107	15.16	2155	2160	2130	2795	1505	2150	2134.07	0.01	-5	2190	2170	2150	2130	2110	2160	2120	4	645	100	1500	5	1	4430000	96	90.00	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.60	2050	20241227	5.37	2190	-1.37	20250109	2080	3.85	20250114	2500	-13.60	20240425	2050	5.37	20241227	N	448760	100	4 억	302	N	N	N	N
127	20250207	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	10	2	0.47	228345	107	15.16	2155	2160	2130	2795	1505	2150	2134.07	0.01	-5	2190	2170	2150	2130	2110	2160	2120	4	645	100	1500	5	1	4430000	96	90.00	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.60	2050	20241227	5.37	2190	-1.37	20250109	2080	3.85	20250114	2500	-13.60	20240425	2050	5.37	20241227	N	448760	100	4 억	302	N	N	N	N
128	20250207	101210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	10	2	0.47	228345	107	15.16	2155	2160	2130	2795	1505	2150	2134.07	0.01	-5	2190	2170	2150	2130	2110	2160	2120	4	645	100	1500	5	1	4430000	96	90.00	1.10	12	0.00	24.00	1958.00	2500	20240425	-13.60	2050	20241227	5.37	2190	-1.37	20250109	2080	3.85	20250114	2500	-13.60	20240425	2050	5.37	20241227	N	448760	100	4 억	302	N	N	N	N
129	20250207	091217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	2190	2170	2150	2130	2110	2160	2120	4	645	100	1500	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	302	N	N	N	N
130	20250206	161138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	25	2	1.18	1504540	706	375.53	2170	2170	2130	2760	1490	2125	2131.08	0.01	18	2155	2140	2130	2115	2105	2135	2110	4	635	100	1480	5	1	4430000	95	89.58	1.10	12	0.02	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	284	N	N	N	N
131	20250206	151144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	25	2	1.18	1493790	701	372.87	2170	2170	2130	2760	1490	2125	2130.94	0.01	18	2155	2140	2130	2115	2105	2135	2110	4	635	100	1480	5	1	4430000	95	89.58	1.10	12	0.02	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	284	N	N	N	N
132	20250206	141143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	25	2	1.18	1493790	701	372.87	2170	2170	2130	2760	1490	2125	2130.94	0.01	18	2155	2140	2130	2115	2105	2135	2110	4	635	100	1480	5	1	4430000	95	89.58	1.10	12	0.02	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	284	N	N	N	N
133	20250206	131140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	25	2	1.18	12920	6	3.19	2170	2170	2150	2760	1490	2125	2153.33	0.01	0	2155	2140	2130	2115	2105	2135	2110	4	635	100	1480	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	284	N	N	N	N
134	20250206	121137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	25	2	1.18	12920	6	3.19	2170	2170	2150	2760	1490	2125	2153.33	0.01	0	2155	2140	2130	2115	2105	2135	2110	4	635	100	1480	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	284	N	N	N	N
135	20250206	111132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	45	2	2.12	2170	1	0.53	2170	2170	2170	2760	1490	2125	2170.00	0.01	0	2155	2140	2130	2115	2105	2135	2110	4	635	100	1480	5	1	4430000	96	90.42	1.11	12	0.00	24.00	1958.00	2500	20240425	-13.20	2050	20241227	5.85	2190	-0.91	20250109	2080	4.33	20250114	2500	-13.20	20240425	2050	5.85	20241227	N	448760	100	4 억	284	N	N	N	N
136	20250206	101132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	45	2	2.12	2170	1	0.53	2170	2170	2170	2760	1490	2125	2170.00	0.01	0	2155	2140	2130	2115	2105	2135	2110	4	635	100	1480	5	1	4430000	96	90.42	1.11	12	0.00	24.00	1958.00	2500	20240425	-13.20	2050	20241227	5.85	2190	-0.91	20250109	2080	4.33	20250114	2500	-13.20	20240425	2050	5.85	20241227	N	448760	100	4 억	284	N	N	N	N
137	20250206	091145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	45	2	2.12	2170	1	0.53	2170	2170	2170	2760	1490	2125	2170.00	0.01	0	2155	2140	2130	2115	2105	2135	2110	4	635	100	1480	5	1	4430000	96	90.42	1.11	12	0.00	24.00	1958.00	2500	20240425	-13.20	2050	20241227	5.85	2190	-0.91	20250109	2080	4.33	20250114	2500	-13.20	20240425	2050	5.85	20241227	N	448760	100	4 억	284	N	N	N	N
138	20250205	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-25	5	-1.16	400335	188	298.41	2140	2145	2120	2795	1505	2150	2129.44	0.01	-19	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2190	-2.97	20250109	2080	2.16	20250114	2500	-15.00	20240425	2050	3.66	20241227	N	448760	100	4 억	303	N	N	N	N
139	20250205	151131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	370585	174	276.19	2140	2145	2120	2795	1505	2150	2129.80	0.01	-5	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4430000	94	88.75	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2190	-2.74	20250109	2080	2.40	20250114	2500	-14.80	20240425	2050	3.90	20241227	N	448760	100	4 억	303	N	N	N	N
140	20250205	141130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	247145	116	184.13	2140	2145	2130	2795	1505	2150	2130.56	0.01	-5	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4430000	94	88.75	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2190	-2.74	20250109	2080	2.40	20250114	2500	-14.80	20240425	2050	3.90	20241227	N	448760	100	4 억	303	N	N	N	N
141	20250205	131127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	247145	116	184.13	2140	2145	2130	2795	1505	2150	2130.56	0.01	-5	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4430000	94	88.75	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2190	-2.74	20250109	2080	2.40	20250114	2500	-14.80	20240425	2050	3.90	20241227	N	448760	100	4 억	303	N	N	N	N
142	20250205	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	34145	16	25.40	2140	2145	2130	2795	1505	2150	2134.06	0.01	-5	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4430000	94	88.75	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2190	-2.74	20250109	2080	2.40	20250114	2500	-14.80	20240425	2050	3.90	20241227	N	448760	100	4 억	303	N	N	N	N
143	20250205	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	303	N	N	N	N
144	20250205	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	303	N	N	N	N
145	20250205	091147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	303	N	N	N	N
146	20250204	161104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	135095	63	24.90	2145	2150	2130	2795	1505	2150	2144.37	0.01	2	2210	2180	2150	2120	2090	2165	2105	4	645	100	1500	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	301	N	N	N	N
147	20250204	151117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	100695	47	18.58	2145	2150	2130	2795	1505	2150	2142.45	0.01	2	2210	2180	2150	2120	2090	2165	2105	4	645	100	1500	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	301	N	N	N	N
148	20250204	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	100695	47	18.58	2145	2150	2130	2795	1505	2150	2142.45	0.01	2	2210	2180	2150	2120	2090	2165	2105	4	645	100	1500	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	301	N	N	N	N
149	20250204	131119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	53395	25	9.88	2145	2150	2130	2795	1505	2150	2135.80	0.01	0	2210	2180	2150	2120	2090	2165	2105	4	645	100	1500	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	301	N	N	N	N
150	20250204	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	51245	24	9.49	2145	2145	2130	2795	1505	2150	2135.21	0.01	0	2210	2180	2150	2120	2090	2165	2105	4	645	100	1500	5	1	4430000	94	88.75	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.80	2050	20241227	3.90	2190	-2.74	20250109	2080	2.40	20250114	2500	-14.80	20240425	2050	3.90	20241227	N	448760	100	4 억	301	N	N	N	N
151	20250204	111111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	2210	2180	2150	2120	2090	2165	2105	4	645	100	1500	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	301	N	N	N	N
152	20250204	101117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	2210	2180	2150	2120	2090	2165	2105	4	645	100	1500	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	301	N	N	N	N
153	20250204	091114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	2210	2180	2150	2120	2090	2165	2105	4	645	100	1500	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2050	20241227	4.88	2190	-1.83	20250109	2080	3.37	20250114	2500	-14.00	20240425	2050	4.88	20241227	N	448760	100	4 억	301	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History