KissMeData/472220/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	161440	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	1146540	546	45.31	2100	2105	2095	2730	1470	2100	2099.89	0.04	10	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4690000	99	-14.82	0.61	12	0.01	-142.00	3431.00	2250	20240507	-6.44	2025	20241209	3.95	2105	0.00	20250206	2045	2.93	20250102	2250	-6.44	20240507	2025	3.95	20241209	N	472220	100	4 억	1917	N	N	N	N
3	20250228	151446	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	1142330	544	45.15	2100	2100	2095	2730	1470	2100	2099.87	0.04	10	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4690000	98	-14.79	0.61	12	0.01	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	1917	N	N	N	N
4	20250228	141448	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	56630	27	2.24	2100	2100	2095	2730	1470	2100	2097.41	0.04	10	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4690000	98	-14.79	0.61	12	0.00	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	1917	N	N	N	N
5	20250228	131439	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	56630	27	2.24	2100	2100	2095	2730	1470	2100	2097.41	0.04	10	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4690000	98	-14.79	0.61	12	0.00	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	1917	N	N	N	N
6	20250228	121433	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	56630	27	2.24	2100	2100	2095	2730	1470	2100	2097.41	0.04	10	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4690000	98	-14.79	0.61	12	0.00	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	1917	N	N	N	N
7	20250228	111436	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	56630	27	2.24	2100	2100	2095	2730	1470	2100	2097.41	0.04	10	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4690000	98	-14.79	0.61	12	0.00	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	1917	N	N	N	N
8	20250228	101434	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	56630	27	2.24	2100	2100	2095	2730	1470	2100	2097.41	0.04	10	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4690000	98	-14.79	0.61	12	0.00	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	1917	N	N	N	N
9	20250228	091442	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	54530	26	2.16	2100	2100	2095	2730	1470	2100	2097.31	0.04	10	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4690000	98	-14.79	0.61	12	0.00	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	1917	N	N	N	N
10	20250227	161422	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	2529490	1205	67.54	2095	2100	2095	2730	1470	2100	2099.16	0.04	-59	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	4690000	98	-14.79	0.61	12	0.03	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	1995	N	N	N	N
11	20250227	151425	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	2529490	1205	67.54	2095	2100	2095	2730	1470	2100	2099.16	0.04	-59	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	4690000	98	-14.79	0.61	12	0.03	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	1995	N	N	N	N
12	20250227	141427	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	2363980	1126	63.12	2095	2100	2095	2730	1470	2100	2099.45	0.04	19	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	4690000	98	-14.75	0.61	12	0.02	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	1995	N	N	N	N
13	20250227	131425	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	2154480	1026	57.51	2095	2100	2095	2730	1470	2100	2099.88	0.04	19	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	4690000	98	-14.75	0.61	12	0.02	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	1995	N	N	N	N
14	20250227	121421	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	2154480	1026	57.51	2095	2100	2095	2730	1470	2100	2099.88	0.04	19	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	4690000	98	-14.75	0.61	12	0.02	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	1995	N	N	N	N
15	20250227	111434	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	2154480	1026	57.51	2095	2100	2095	2730	1470	2100	2099.88	0.04	19	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	4690000	98	-14.75	0.61	12	0.02	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	1995	N	N	N	N
16	20250227	101510	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	2144005	1021	57.23	2095	2100	2095	2730	1470	2100	2099.91	0.04	19	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	4690000	98	-14.79	0.61	12	0.02	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	1995	N	N	N	N
17	20250227	091535	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	2141905	1020	57.17	2095	2100	2095	2730	1470	2100	2099.91	0.04	19	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	4690000	98	-14.79	0.61	12	0.02	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	1995	N	N	N	N
18	20250226	161424	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	3740470	1784	32.20	2090	2100	2090	2720	1470	2095	2096.68	0.04	204	2111	2102	2091	2082	2071	2105	2085	5	625	100	1460	5	1	4690000	98	-14.79	0.61	12	0.04	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	2048	N	N	N	N
19	20250226	151431	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	3740470	1784	32.20	2090	2100	2090	2720	1470	2095	2096.68	0.04	204	2111	2102	2091	2082	2071	2105	2085	5	625	100	1460	5	1	4690000	98	-14.79	0.61	12	0.04	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	2048	N	N	N	N
20	20250226	141430	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	3740470	1784	32.20	2090	2100	2090	2720	1470	2095	2096.68	0.04	204	2111	2102	2091	2082	2071	2105	2085	5	625	100	1460	5	1	4690000	98	-14.79	0.61	12	0.04	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	2048	N	N	N	N
21	20250226	131427	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	1241470	594	10.72	2090	2100	2090	2720	1470	2095	2090.02	0.04	204	2111	2102	2091	2082	2071	2105	2085	5	625	100	1460	5	1	4690000	98	-14.79	0.61	12	0.01	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	2048	N	N	N	N
22	20250226	121426	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	1226830	587	10.59	2090	2090	2090	2720	1470	2095	2090.00	0.04	204	2111	2102	2091	2082	2071	2105	2085	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.01	-142.00	3431.00	2250	20240507	-7.11	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2048	N	N	N	N
23	20250226	111425	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	1208020	578	10.43	2090	2090	2090	2720	1470	2095	2090.00	0.04	204	2111	2102	2091	2082	2071	2105	2085	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.01	-142.00	3431.00	2250	20240507	-7.11	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2048	N	N	N	N
24	20250226	101421	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	1166220	558	10.07	2090	2090	2090	2720	1470	2095	2090.00	0.04	204	2111	2102	2091	2082	2071	2105	2085	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.01	-142.00	3431.00	2250	20240507	-7.11	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2048	N	N	N	N
25	20250226	091435	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	746130	357	6.44	2090	2090	2090	2720	1470	2095	2090.00	0.04	204	2111	2102	2091	2082	2071	2105	2085	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.01	-142.00	3431.00	2250	20240507	-7.11	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2048	N	N	N	N
26	20250225	161415	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	11570165	5541	512.58	2095	2100	2080	2730	1470	2100	2088.10	0.04	196	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4690000	98	-14.75	0.61	12	0.12	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2048	N	N	N	N
27	20250225	151413	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	10510095	5035	465.77	2095	2100	2080	2730	1470	2100	2087.41	0.04	196	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4690000	98	-14.72	0.61	12	0.11	-142.00	3431.00	2250	20240507	-7.11	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2048	N	N	N	N
28	20250225	141411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	10497555	5029	465.22	2095	2100	2080	2730	1470	2100	2087.40	0.04	196	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4690000	98	-14.72	0.61	12	0.11	-142.00	3431.00	2250	20240507	-7.11	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2048	N	N	N	N
29	20250225	131418	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	10495465	5028	465.12	2095	2100	2080	2730	1470	2100	2087.40	0.04	196	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4690000	98	-14.72	0.61	12	0.11	-142.00	3431.00	2250	20240507	-7.11	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2048	N	N	N	N
30	20250225	121414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	10485015	5023	464.66	2095	2100	2080	2730	1470	2100	2087.40	0.04	196	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4690000	98	-14.75	0.61	12	0.11	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2048	N	N	N	N
31	20250225	111412	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	10485015	5023	464.66	2095	2100	2080	2730	1470	2100	2087.40	0.04	196	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4690000	98	-14.75	0.61	12	0.11	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2048	N	N	N	N
32	20250225	101411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	7077165	3386	313.23	2095	2100	2090	2730	1470	2100	2090.13	0.04	196	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4690000	98	-14.72	0.61	12	0.07	-142.00	3431.00	2250	20240507	-7.11	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2048	N	N	N	N
33	20250225	091419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	282575	135	12.49	2095	2100	2090	2730	1470	2100	2093.15	0.04	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4690000	98	-14.72	0.61	12	0.00	-142.00	3431.00	2250	20240507	-7.11	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2048	N	N	N	N
34	20250224	161402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	2265200	1081	181.68	2100	2100	2095	2720	1470	2095	2095.47	0.04	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.79	0.61	12	0.02	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	2048	N	N	N	N
35	20250224	151403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	2265200	1081	181.68	2100	2100	2095	2720	1470	2095	2095.47	0.04	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.79	0.61	12	0.02	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	2048	N	N	N	N
36	20250224	141359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	2265200	1081	181.68	2100	2100	2095	2720	1470	2095	2095.47	0.04	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.79	0.61	12	0.02	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	2048	N	N	N	N
37	20250224	131402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	2265200	1081	181.68	2100	2100	2095	2720	1470	2095	2095.47	0.04	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.79	0.61	12	0.02	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	2048	N	N	N	N
38	20250224	121359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	2100	1	0.17	2100	2100	2100	2720	1470	2095	2100.00	0.04	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.79	0.61	12	0.00	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	2048	N	N	N	N
39	20250224	111356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	2100	1	0.17	2100	2100	2100	2720	1470	2095	2100.00	0.04	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.79	0.61	12	0.00	-142.00	3431.00	2250	20240507	-6.67	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	2250	-6.67	20240507	2025	3.70	20241209	N	472220	100	4 억	2048	N	N	N	N
40	20250224	101355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.04	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.00	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2048	N	N	N	N
41	20250224	091403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.04	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.00	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2048	N	N	N	N
42	20250221	161350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	1246475	595	36.04	2090	2095	2090	2720	1470	2095	2094.92	0.04	-2	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.01	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2050	N	N	N	N
43	20250221	151355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	827475	395	23.92	2090	2095	2090	2720	1470	2095	2094.87	0.04	-2	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.01	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2050	N	N	N	N
44	20250221	141355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	622165	297	17.99	2090	2095	2090	2720	1470	2095	2094.83	0.04	20	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.01	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2050	N	N	N	N
45	20250221	131355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	123555	59	3.57	2090	2095	2090	2720	1470	2095	2094.15	0.04	-2	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.00	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2050	N	N	N	N
46	20250221	121355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	123555	59	3.57	2090	2095	2090	2720	1470	2095	2094.15	0.04	-2	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.00	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2050	N	N	N	N
47	20250221	111351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	104725	50	3.03	2090	2095	2090	2720	1470	2095	2094.50	0.04	-2	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.00	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2050	N	N	N	N
48	20250221	101354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	20925	10	0.61	2090	2095	2090	2720	1470	2095	2092.50	0.04	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.00	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2050	N	N	N	N
49	20250221	091356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.04	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.00	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2050	N	N	N	N
50	20250220	161343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	3456265	1651	10.10	2090	2095	2090	2720	1470	2095	2093.44	0.04	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.04	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2050	N	N	N	N
51	20250220	151350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	3456265	1651	10.10	2090	2095	2090	2720	1470	2095	2093.44	0.04	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.04	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2050	N	N	N	N
52	20250220	141349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	3424895	1636	10.01	2090	2095	2090	2720	1470	2095	2093.46	0.04	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.03	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2050	N	N	N	N
53	20250220	131346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	3424895	1636	10.01	2090	2095	2090	2720	1470	2095	2093.46	0.04	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.03	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2050	N	N	N	N
54	20250220	121347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	2377395	1136	6.95	2090	2095	2090	2720	1470	2095	2092.78	0.04	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.02	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2050	N	N	N	N
55	20250220	111346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	1267045	606	3.71	2090	2095	2090	2720	1470	2095	2090.83	0.04	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.01	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2050	N	N	N	N
56	20250220	101347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	1057545	506	3.10	2090	2095	2090	2720	1470	2095	2090.01	0.04	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.01	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2050	N	N	N	N
57	20250220	091351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.04	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.00	-142.00	3431.00	2250	20240507	-6.89	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2050	N	N	N	N
58	20250219	161341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	34206210	16346	447.10	2090	2095	2085	2710	1460	2085	2092.63	0.04	16215	2101	2092	2086	2077	2071	2097	2082	5	625	100	1450	5	1	4690000	98	-14.75	0.61	12	0.35	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2109	N	N	N	N
59	20250219	151346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	34111935	16301	445.87	2090	2095	2085	2710	1460	2085	2092.63	0.04	16215	2101	2092	2086	2077	2071	2097	2082	5	625	100	1450	5	1	4690000	98	-14.75	0.61	12	0.35	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2109	N	N	N	N
60	20250219	141341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	32672670	15614	427.08	2090	2095	2085	2710	1460	2085	2092.52	0.04	15528	2101	2092	2086	2077	2071	2097	2082	5	625	100	1450	5	1	4690000	98	-14.75	0.61	12	0.33	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2109	N	N	N	N
61	20250219	131341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	21133410	10106	276.42	2090	2095	2085	2710	1460	2085	2091.17	0.04	10020	2101	2092	2086	2077	2071	2097	2082	5	625	100	1450	5	1	4690000	98	-14.75	0.61	12	0.22	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2109	N	N	N	N
62	20250219	121341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	11835795	5666	154.98	2090	2095	2085	2710	1460	2085	2088.92	0.04	5620	2101	2092	2086	2077	2071	2097	2082	5	625	100	1450	5	1	4690000	98	-14.72	0.61	12	0.12	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2109	N	N	N	N
63	20250219	111342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	7315125	3503	95.82	2090	2095	2085	2710	1460	2085	2088.25	0.04	3457	2101	2092	2086	2077	2071	2097	2082	5	625	100	1450	5	1	4690000	98	-14.72	0.61	12	0.07	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2109	N	N	N	N
64	20250219	101342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	2090	1	0.03	2090	2090	2090	2710	1460	2085	2090.00	0.04	0	2101	2092	2086	2077	2071	2097	2082	5	625	100	1450	5	1	4690000	98	-14.72	0.61	12	0.00	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2109	N	N	N	N
65	20250219	091345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.04	0	2101	2092	2086	2077	2071	2097	2082	5	625	100	1450	5	1	4690000	98	-14.68	0.61	12	0.00	-142.00	3431.00	3800	20240206	-45.13	2025	20241209	2.96	2105	-0.95	20250206	2045	1.96	20250102	2250	-7.33	20240507	2025	2.96	20241209	N	472220	100	4 억	2109	N	N	N	N
66	20250218	161337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	7619910	3656	1243.54	2080	2095	2080	2715	1465	2090	2084.22	0.06	-657	2100	2095	2090	2085	2080	2095	2085	5	625	100	1460	5	1	4690000	98	-14.68	0.61	12	0.08	-142.00	3431.00	3800	20240206	-45.13	2025	20241209	2.96	2105	-0.95	20250206	2045	1.96	20250102	2250	-7.33	20240507	2025	2.96	20241209	N	472220	100	4 억	2766	N	N	N	N
67	20250218	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	6825525	3275	1113.95	2080	2095	2080	2715	1465	2090	2084.13	0.06	-276	2100	2095	2090	2085	2080	2095	2085	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.07	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2766	N	N	N	N
68	20250218	141340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	6812985	3269	1111.90	2080	2095	2080	2715	1465	2090	2084.12	0.06	-276	2100	2095	2090	2085	2080	2095	2085	5	625	100	1460	5	1	4690000	98	-14.68	0.61	12	0.07	-142.00	3431.00	3800	20240206	-45.13	2025	20241209	2.96	2105	-0.95	20250206	2045	1.96	20250102	2250	-7.33	20240507	2025	2.96	20241209	N	472220	100	4 억	2766	N	N	N	N
69	20250218	131337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	5569400	2674	909.52	2080	2095	2080	2715	1465	2090	2082.80	0.06	-276	2100	2095	2090	2085	2080	2095	2085	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.06	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2766	N	N	N	N
70	20250218	121339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	5297700	2544	865.31	2080	2095	2080	2715	1465	2090	2082.43	0.06	-276	2100	2095	2090	2085	2080	2095	2085	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.05	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2766	N	N	N	N
71	20250218	111336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	5176480	2486	845.58	2080	2095	2080	2715	1465	2090	2082.25	0.06	-276	2100	2095	2090	2085	2080	2095	2085	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.05	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2766	N	N	N	N
72	20250218	101336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	5134680	2466	838.78	2080	2095	2080	2715	1465	2090	2082.19	0.06	-276	2100	2095	2090	2085	2080	2095	2085	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.05	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2766	N	N	N	N
73	20250218	091341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	4106345	1974	671.43	2080	2095	2080	2715	1465	2090	2080.22	0.06	-269	2100	2095	2090	2085	2080	2095	2085	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.04	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2766	N	N	N	N
74	20250217	161336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	614485	294	54.24	2090	2095	2085	2715	1465	2090	2090.09	0.06	-183	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.01	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2949	N	N	N	N
75	20250217	151333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	539245	258	47.60	2090	2095	2085	2715	1465	2090	2090.10	0.06	-183	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.01	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2949	N	N	N	N
76	20250217	141332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	539245	258	47.60	2090	2095	2085	2715	1465	2090	2090.10	0.06	-183	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.01	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2949	N	N	N	N
77	20250217	131338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	539245	258	47.60	2090	2095	2085	2715	1465	2090	2090.10	0.06	-183	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.01	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2949	N	N	N	N
78	20250217	121337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	518295	248	45.76	2090	2090	2085	2715	1465	2090	2089.90	0.06	-183	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	4690000	98	-14.68	0.61	12	0.01	-142.00	3431.00	3800	20240206	-45.13	2025	20241209	2.96	2105	-0.95	20250206	2045	1.96	20250102	2250	-7.33	20240507	2025	2.96	20241209	N	472220	100	4 억	2949	N	N	N	N
79	20250217	111336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	507870	243	44.83	2090	2090	2090	2715	1465	2090	2090.00	0.06	-183	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.01	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2949	N	N	N	N
80	20250217	101331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	106590	51	9.41	2090	2090	2090	2715	1465	2090	2090.00	0.06	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.00	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2949	N	N	N	N
81	20250217	091335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	104500	50	9.23	2090	2090	2090	2715	1465	2090	2090.00	0.06	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.00	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2949	N	N	N	N
82	20250214	161326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	1132725	542	8.44	2085	2090	2085	2720	1470	2095	2089.90	0.07	-467	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.01	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	3416	N	N	N	N
83	20250214	151326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	33385	16	0.25	2085	2090	2085	2720	1470	2095	2086.56	0.07	0	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.00	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	3416	N	N	N	N
84	20250214	141326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	31295	15	0.23	2085	2090	2085	2720	1470	2095	2086.33	0.07	0	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4690000	98	-14.68	0.61	12	0.00	-142.00	3431.00	3800	20240206	-45.13	2025	20241209	2.96	2105	-0.95	20250206	2045	1.96	20250102	2250	-7.33	20240507	2025	2.96	20241209	N	472220	100	4 억	3416	N	N	N	N
85	20250214	131329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	18780	9	0.14	2085	2090	2085	2720	1470	2095	2086.67	0.07	0	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.00	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	3416	N	N	N	N
86	20250214	121325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	18780	9	0.14	2085	2090	2085	2720	1470	2095	2086.67	0.07	0	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.00	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	3416	N	N	N	N
87	20250214	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	18780	9	0.14	2085	2090	2085	2720	1470	2095	2086.67	0.07	0	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.00	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	3416	N	N	N	N
88	20250214	101321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	14600	7	0.11	2085	2090	2085	2720	1470	2095	2085.71	0.07	0	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.00	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	3416	N	N	N	N
89	20250214	091327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.07	0	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.00	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	3416	N	N	N	N
90	20250213	161314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	13365385	6424	23.00	2080	2095	2075	2700	1460	2080	2080.54	0.07	-70	2096	2087	2076	2067	2056	2082	2062	5	620	100	1450	5	1	4690000	98	-14.75	0.61	12	0.14	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	3486	N	N	N	N
91	20250213	151316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	13331920	6408	22.94	2080	2090	2075	2700	1460	2080	2080.51	0.07	-70	2096	2087	2076	2067	2056	2082	2062	5	620	100	1450	5	1	4690000	98	-14.65	0.61	12	0.14	-142.00	3431.00	3800	20240206	-45.26	2025	20241209	2.72	2105	-1.19	20250206	2045	1.71	20250102	2250	-7.56	20240507	2025	2.72	20241209	N	472220	100	4 억	3486	N	N	N	N
92	20250213	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	7899435	3797	13.59	2080	2085	2075	2700	1460	2080	2080.44	0.07	-70	2096	2087	2076	2067	2056	2082	2062	5	620	100	1450	5	1	4690000	98	-14.68	0.61	12	0.08	-142.00	3431.00	3800	20240206	-45.13	2025	20241209	2.96	2105	-0.95	20250206	2045	1.96	20250102	2250	-7.33	20240507	2025	2.96	20241209	N	472220	100	4 억	3486	N	N	N	N
93	20250213	131313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	6825710	3282	11.75	2080	2080	2075	2700	1460	2080	2079.74	0.07	-70	2096	2087	2076	2067	2056	2082	2062	5	620	100	1450	5	1	4690000	98	-14.65	0.61	12	0.07	-142.00	3431.00	3800	20240206	-45.26	2025	20241209	2.72	2105	-1.19	20250206	2045	1.71	20250102	2250	-7.56	20240507	2025	2.72	20241209	N	472220	100	4 억	3486	N	N	N	N
94	20250213	121312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	6800750	3270	11.71	2080	2080	2075	2700	1460	2080	2079.74	0.07	-70	2096	2087	2076	2067	2056	2082	2062	5	620	100	1450	5	1	4690000	98	-14.65	0.61	12	0.07	-142.00	3431.00	3800	20240206	-45.26	2025	20241209	2.72	2105	-1.19	20250206	2045	1.71	20250102	2250	-7.56	20240507	2025	2.72	20241209	N	472220	100	4 억	3486	N	N	N	N
95	20250213	111311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	6559470	3154	11.29	2080	2080	2075	2700	1460	2080	2079.73	0.07	-70	2096	2087	2076	2067	2056	2082	2062	5	620	100	1450	5	1	4690000	98	-14.65	0.61	12	0.07	-142.00	3431.00	3800	20240206	-45.26	2025	20241209	2.72	2105	-1.19	20250206	2045	1.71	20250102	2250	-7.56	20240507	2025	2.72	20241209	N	472220	100	4 억	3486	N	N	N	N
96	20250213	101312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	6230830	2996	10.73	2080	2080	2075	2700	1460	2080	2079.72	0.07	-70	2096	2087	2076	2067	2056	2082	2062	5	620	100	1450	5	1	4690000	98	-14.65	0.61	12	0.06	-142.00	3431.00	3800	20240206	-45.26	2025	20241209	2.72	2105	-1.19	20250206	2045	1.71	20250102	2250	-7.56	20240507	2025	2.72	20241209	N	472220	100	4 억	3486	N	N	N	N
97	20250213	091305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.07	0	2096	2087	2076	2067	2056	2082	2062	5	620	100	1450	5	1	4690000	98	-14.65	0.61	12	0.00	-142.00	3431.00	3800	20240206	-45.26	2025	20241209	2.72	2105	-1.19	20250206	2045	1.71	20250102	2250	-7.56	20240507	2025	2.72	20241209	N	472220	100	4 억	3486	N	N	N	N
98	20250212	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	57871680	27932	139.64	2085	2085	2065	2715	1465	2090	2071.88	0.08	-163	2123	2106	2088	2071	2053	2107	2072	5	625	100	1460	5	1	4690000	98	-14.65	0.61	12	0.60	-142.00	3431.00	3800	20240206	-45.26	2025	20241209	2.72	2105	-1.19	20250206	2045	1.71	20250102	2250	-7.56	20240507	2025	2.72	20241209	N	472220	100	4 억	3649	N	N	N	N
99	20250212	151301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	57859175	27926	139.61	2085	2085	2065	2715	1465	2090	2071.87	0.08	-162	2123	2106	2088	2071	2053	2107	2072	5	625	100	1460	5	1	4690000	98	-14.65	0.61	12	0.60	-142.00	3431.00	3800	20240206	-45.26	2025	20241209	2.72	2105	-1.19	20250206	2045	1.71	20250102	2250	-7.56	20240507	2025	2.72	20241209	N	472220	100	4 억	3649	N	N	N	N
100	20250212	141303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	56733430	27386	136.91	2085	2085	2065	2715	1465	2090	2071.62	0.08	-136	2123	2106	2088	2071	2053	2107	2072	5	625	100	1460	5	1	4690000	98	-14.68	0.61	12	0.58	-142.00	3431.00	3800	20240206	-45.13	2025	20241209	2.96	2105	-0.95	20250206	2045	1.96	20250102	2250	-7.33	20240507	2025	2.96	20241209	N	472220	100	4 억	3649	N	N	N	N
101	20250212	131306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	56512420	27280	136.38	2085	2085	2065	2715	1465	2090	2071.57	0.08	-236	2123	2106	2088	2071	2053	2107	2072	5	625	100	1460	5	1	4690000	98	-14.68	0.61	12	0.58	-142.00	3431.00	3800	20240206	-45.13	2025	20241209	2.96	2105	-0.95	20250206	2045	1.96	20250102	2250	-7.33	20240507	2025	2.96	20241209	N	472220	100	4 억	3649	N	N	N	N
102	20250212	121302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	55774735	26926	134.61	2085	2085	2065	2715	1465	2090	2071.41	0.08	36	2123	2106	2088	2071	2053	2107	2072	5	625	100	1460	5	1	4690000	98	-14.68	0.61	12	0.57	-142.00	3431.00	3800	20240206	-45.13	2025	20241209	2.96	2105	-0.95	20250206	2045	1.96	20250102	2250	-7.33	20240507	2025	2.96	20241209	N	472220	100	4 억	3649	N	N	N	N
103	20250212	111301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	54090055	26118	130.57	2085	2085	2065	2715	1465	2090	2070.99	0.08	-450	2123	2106	2088	2071	2053	2107	2072	5	625	100	1460	5	1	4690000	98	-14.68	0.61	12	0.56	-142.00	3431.00	3800	20240206	-45.13	2025	20241209	2.96	2105	-0.95	20250206	2045	1.96	20250102	2250	-7.33	20240507	2025	2.96	20241209	N	472220	100	4 억	3649	N	N	N	N
104	20250212	101255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	54090055	26118	130.57	2085	2085	2065	2715	1465	2090	2070.99	0.08	-450	2123	2106	2088	2071	2053	2107	2072	5	625	100	1460	5	1	4690000	98	-14.68	0.61	12	0.56	-142.00	3431.00	3800	20240206	-45.13	2025	20241209	2.96	2105	-0.95	20250206	2045	1.96	20250102	2250	-7.33	20240507	2025	2.96	20241209	N	472220	100	4 억	3649	N	N	N	N
105	20250212	091202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	1786680	858	4.29	2085	2085	2080	2715	1465	2090	2082.38	0.08	-450	2123	2106	2088	2071	2053	2107	2072	5	625	100	1460	5	1	4690000	98	-14.65	0.61	12	0.02	-142.00	3431.00	3800	20240206	-45.26	2025	20241209	2.72	2105	-1.19	20250206	2045	1.71	20250102	2250	-7.56	20240507	2025	2.72	20241209	N	472220	100	4 억	3649	N	N	N	N
106	20250211	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	41543530	20003	139.95	2090	2105	2070	2720	1470	2095	2076.86	0.05	1097	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.43	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	0.00	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2552	N	N	N	N
107	20250211	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	40812030	19653	137.50	2090	2105	2070	2720	1470	2095	2076.63	0.05	1097	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.42	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	0.00	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2552	N	N	N	N
108	20250211	141305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	40789040	19642	137.42	2090	2105	2070	2720	1470	2095	2076.62	0.05	1097	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.42	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	0.00	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2552	N	N	N	N
109	20250211	131306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	40789040	19642	137.42	2090	2105	2070	2720	1470	2095	2076.62	0.05	1097	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.42	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	0.00	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2552	N	N	N	N
110	20250211	121304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	38078310	18345	128.35	2090	2105	2070	2720	1470	2095	2075.68	0.05	1097	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.39	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	0.00	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2552	N	N	N	N
111	20250211	111305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	37785705	18205	127.37	2090	2105	2070	2720	1470	2095	2075.57	0.05	1097	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.39	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	0.00	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2552	N	N	N	N
112	20250211	101303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	36876135	17769	124.32	2090	2105	2070	2720	1470	2095	2075.31	0.05	1097	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.38	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	0.00	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2552	N	N	N	N
113	20250211	091311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	1093100	523	3.66	2090	2105	2090	2720	1470	2095	2090.06	0.05	204	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.01	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	0.00	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2552	N	N	N	N
114	20250210	161256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	29929675	14293	246.69	2095	2095	2090	2720	1470	2095	2094.01	0.06	-222	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.30	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2774	N	N	N	N
115	20250210	151257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	29925490	14291	246.65	2095	2095	2090	2720	1470	2095	2094.01	0.06	-222	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.30	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2774	N	N	N	N
116	20250210	141255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	28993215	13846	238.97	2095	2095	2090	2720	1470	2095	2093.98	0.06	-222	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.30	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2774	N	N	N	N
117	20250210	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	28538600	13629	235.23	2095	2095	2090	2720	1470	2095	2093.96	0.06	-222	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.29	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2774	N	N	N	N
118	20250210	121252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	19356215	9246	159.58	2095	2095	2090	2720	1470	2095	2093.47	0.06	-222	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.20	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2774	N	N	N	N
119	20250210	111248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	19356215	9246	159.58	2095	2095	2090	2720	1470	2095	2093.47	0.06	-222	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	4690000	98	-14.72	0.61	12	0.20	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2105	-0.71	20250206	2045	2.20	20250102	2250	-7.11	20240507	2025	3.21	20241209	N	472220	100	4 억	2774	N	N	N	N
120	20250210	101247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	12855900	6137	105.92	2095	2095	2090	2720	1470	2095	2094.82	0.06	-222	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.13	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2774	N	N	N	N
121	20250210	091246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.06	0	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.00	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2774	N	N	N	N
122	20250207	161233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	12132895	5794	1344.32	2095	2095	2080	2710	1460	2085	2094.04	0.06	47	2111	2097	2091	2077	2071	2095	2075	5	625	100	1450	5	1	4690000	98	-14.75	0.61	12	0.12	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2727	N	N	N	N
123	20250207	151235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	12111945	5784	1342.00	2095	2095	2080	2710	1460	2085	2094.04	0.06	47	2111	2097	2091	2077	2071	2095	2075	5	625	100	1450	5	1	4690000	98	-14.75	0.61	12	0.12	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2727	N	N	N	N
124	20250207	141234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	11890400	5678	1317.40	2095	2095	2080	2710	1460	2085	2094.12	0.06	47	2111	2097	2091	2077	2071	2095	2075	5	625	100	1450	5	1	4690000	98	-14.75	0.61	12	0.12	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2727	N	N	N	N
125	20250207	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	11888305	5677	1317.17	2095	2095	2080	2710	1460	2085	2094.12	0.06	47	2111	2097	2091	2077	2071	2095	2075	5	625	100	1450	5	1	4690000	98	-14.75	0.61	12	0.12	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2727	N	N	N	N
126	20250207	121232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	914725	439	101.86	2095	2095	2080	2710	1460	2085	2083.66	0.06	-7	2111	2097	2091	2077	2071	2095	2075	5	625	100	1450	5	1	4690000	98	-14.68	0.61	12	0.01	-142.00	3431.00	3800	20240206	-45.13	2025	20241209	2.96	2105	-0.95	20250206	2045	1.96	20250102	2250	-7.33	20240507	2025	2.96	20241209	N	472220	100	4 억	2727	N	N	N	N
127	20250207	111228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	789625	379	87.94	2095	2095	2080	2710	1460	2085	2083.44	0.06	-7	2111	2097	2091	2077	2071	2095	2075	5	625	100	1450	5	1	4690000	98	-14.68	0.61	12	0.01	-142.00	3431.00	3800	20240206	-45.13	2025	20241209	2.96	2105	-0.95	20250206	2045	1.96	20250102	2250	-7.33	20240507	2025	2.96	20241209	N	472220	100	4 억	2727	N	N	N	N
128	20250207	101233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	674950	324	75.17	2095	2095	2080	2710	1460	2085	2083.18	0.06	-2	2111	2097	2091	2077	2071	2095	2075	5	625	100	1450	5	1	4690000	98	-14.75	0.61	12	0.01	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	2250	-6.89	20240507	2025	3.46	20241209	N	472220	100	4 억	2727	N	N	N	N
129	20250207	091241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.06	0	2111	2097	2091	2077	2071	2095	2075	5	625	100	1450	5	1	4690000	98	-14.68	0.61	12	0.00	-142.00	3431.00	3800	20240206	-45.13	2025	20241209	2.96	2105	-0.95	20250206	2045	1.96	20250102	2250	-7.33	20240507	2025	2.96	20241209	N	472220	100	4 억	2727	N	N	N	N
130	20250206	161200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	899240	431	17.96	2105	2105	2085	2720	1470	2095	2086.40	0.06	-229	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4690000	98	-14.68	0.61	12	0.01	-142.00	3431.00	3800	20240206	-45.13	2025	20241209	2.96	2105	-0.95	20250206	2045	1.96	20250102	3800	-45.13	20240206	2025	2.96	20241209	N	472220	100	4 억	2956	N	N	N	N
131	20250206	151207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	421775	202	8.42	2105	2105	2085	2720	1470	2095	2088.00	0.06	0	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4690000	98	-14.79	0.61	12	0.00	-142.00	3431.00	3800	20240206	-44.74	2025	20241209	3.70	2105	-0.24	20250206	2045	2.69	20250102	3800	-44.74	20240206	2025	3.70	20241209	N	472220	100	4 억	2956	N	N	N	N
132	20250206	141206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	210925	101	4.21	2105	2105	2085	2720	1470	2095	2088.37	0.06	0	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4690000	99	-14.82	0.61	12	0.00	-142.00	3431.00	3800	20240206	-44.61	2025	20241209	3.95	2105	0.00	20250206	2045	2.93	20250102	3800	-44.61	20240206	2025	3.95	20241209	N	472220	100	4 억	2956	N	N	N	N
133	20250206	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	8390	4	0.17	2105	2105	2095	2720	1470	2095	2097.50	0.06	0	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.00	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	3800	-44.87	20240206	2025	3.46	20241209	N	472220	100	4 억	2956	N	N	N	N
134	20250206	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	8390	4	0.17	2105	2105	2095	2720	1470	2095	2097.50	0.06	0	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.00	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	3800	-44.87	20240206	2025	3.46	20241209	N	472220	100	4 억	2956	N	N	N	N
135	20250206	111155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	8390	4	0.17	2105	2105	2095	2720	1470	2095	2097.50	0.06	0	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.00	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2105	-0.48	20250206	2045	2.44	20250102	3800	-44.87	20240206	2025	3.46	20241209	N	472220	100	4 억	2956	N	N	N	N
136	20250206	101155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	2105	1	0.04	2105	2105	2105	2720	1470	2095	2105.00	0.06	0	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4690000	99	-14.82	0.61	12	0.00	-142.00	3431.00	3800	20240206	-44.61	2025	20241209	3.95	2105	0.00	20250206	2045	2.93	20250102	3800	-44.61	20240206	2025	3.95	20241209	N	472220	100	4 억	2956	N	N	N	N
137	20250206	091209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.06	0	2108	2101	2088	2081	2068	2105	2085	5	625	100	1460	5	1	4690000	98	-14.75	0.61	12	0.00	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2095	0.00	20250131	2045	2.44	20250102	3800	-44.87	20240206	2025	3.46	20241209	N	472220	100	4 억	2956	N	N	N	N
138	20250205	161148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	5003210	2400	272.42	2075	2095	2075	2700	1460	2080	2084.67	0.06	-70	2096	2087	2081	2072	2066	2087	2072	5	620	100	1450	5	1	4690000	98	-14.75	0.61	12	0.05	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2095	0.00	20250131	2045	2.44	20250102	3800	-44.87	20240206	2025	3.46	20241209	N	472220	100	4 억	3026	N	N	N	N
139	20250205	151153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	5003210	2400	272.42	2075	2095	2075	2700	1460	2080	2084.67	0.06	-70	2096	2087	2081	2072	2066	2087	2072	5	620	100	1450	5	1	4690000	98	-14.75	0.61	12	0.05	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2095	0.00	20250131	2045	2.44	20250102	3800	-44.87	20240206	2025	3.46	20241209	N	472220	100	4 억	3026	N	N	N	N
140	20250205	141151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	4744675	2276	258.34	2075	2095	2075	2700	1460	2080	2084.66	0.06	-70	2096	2087	2081	2072	2066	2087	2072	5	620	100	1450	5	1	4690000	98	-14.68	0.61	12	0.05	-142.00	3431.00	3800	20240206	-45.13	2025	20241209	2.96	2095	0.00	20250131	2045	1.96	20250102	3800	-45.13	20240206	2025	2.96	20241209	N	472220	100	4 억	3026	N	N	N	N
141	20250205	131149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	4686295	2248	255.16	2075	2095	2075	2700	1460	2080	2084.65	0.06	-70	2096	2087	2081	2072	2066	2087	2072	5	620	100	1450	5	1	4690000	98	-14.75	0.61	12	0.05	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2095	0.00	20250131	2045	2.44	20250102	3800	-44.87	20240206	2025	3.46	20241209	N	472220	100	4 억	3026	N	N	N	N
142	20250205	121153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	2654145	1278	145.06	2075	2095	2075	2700	1460	2080	2076.80	0.06	-70	2096	2087	2081	2072	2066	2087	2072	5	620	100	1450	5	1	4690000	98	-14.75	0.61	12	0.03	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2095	0.00	20250131	2045	2.44	20250102	3800	-44.87	20240206	2025	3.46	20241209	N	472220	100	4 억	3026	N	N	N	N
143	20250205	111148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	2236050	1077	122.25	2075	2095	2075	2700	1460	2080	2076.18	0.06	-70	2096	2087	2081	2072	2066	2087	2072	5	620	100	1450	5	1	4690000	98	-14.75	0.61	12	0.02	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2095	0.00	20250131	2045	2.44	20250102	3800	-44.87	20240206	2025	3.46	20241209	N	472220	100	4 억	3026	N	N	N	N
144	20250205	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	12470	6	0.68	2075	2095	2075	2700	1460	2080	2078.33	0.06	0	2096	2087	2081	2072	2066	2087	2072	5	620	100	1450	5	1	4690000	98	-14.75	0.61	12	0.00	-142.00	3431.00	3800	20240206	-44.87	2025	20241209	3.46	2095	0.00	20250131	2045	2.44	20250102	3800	-44.87	20240206	2025	3.46	20241209	N	472220	100	4 억	3026	N	N	N	N
145	20250205	091209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.06	0	2096	2087	2081	2072	2066	2087	2072	5	620	100	1450	5	1	4690000	98	-14.65	0.61	12	0.00	-142.00	3431.00	3800	20240206	-45.26	2025	20241209	2.72	2095	-0.72	20250131	2045	1.71	20250102	3800	-45.26	20240206	2025	2.72	20241209	N	472220	100	4 억	3026	N	N	N	N
146	20250204	161125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	1832250	881	67.87	2080	2090	2075	2700	1460	2080	2079.74	0.06	-22	2103	2091	2083	2071	2063	2097	2077	5	620	100	1450	5	1	4690000	98	-14.65	0.61	12	0.02	-142.00	3431.00	3800	20240206	-45.26	2025	20241209	2.72	2095	-0.72	20250131	2045	1.71	20250102	3800	-45.26	20240206	2025	2.72	20241209	N	472220	100	4 억	3048	N	N	N	N
147	20250204	151138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	1832250	881	67.87	2080	2090	2075	2700	1460	2080	2079.74	0.06	-22	2103	2091	2083	2071	2063	2097	2077	5	620	100	1450	5	1	4690000	98	-14.65	0.61	12	0.02	-142.00	3431.00	3800	20240206	-45.26	2025	20241209	2.72	2095	-0.72	20250131	2045	1.71	20250102	3800	-45.26	20240206	2025	2.72	20241209	N	472220	100	4 억	3048	N	N	N	N
148	20250204	141137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	1832250	881	67.87	2080	2090	2075	2700	1460	2080	2079.74	0.06	-22	2103	2091	2083	2071	2063	2097	2077	5	620	100	1450	5	1	4690000	98	-14.65	0.61	12	0.02	-142.00	3431.00	3800	20240206	-45.26	2025	20241209	2.72	2095	-0.72	20250131	2045	1.71	20250102	3800	-45.26	20240206	2025	2.72	20241209	N	472220	100	4 억	3048	N	N	N	N
149	20250204	131141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	1790650	861	66.33	2080	2090	2075	2700	1460	2080	2079.73	0.06	-22	2103	2091	2083	2071	2063	2097	2077	5	620	100	1450	5	1	4690000	98	-14.65	0.61	12	0.02	-142.00	3431.00	3800	20240206	-45.26	2025	20241209	2.72	2095	-0.72	20250131	2045	1.71	20250102	3800	-45.26	20240206	2025	2.72	20241209	N	472220	100	4 억	3048	N	N	N	N
150	20250204	121154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	1686650	811	62.48	2080	2090	2075	2700	1460	2080	2079.72	0.06	-22	2103	2091	2083	2071	2063	2097	2077	5	620	100	1450	5	1	4690000	98	-14.65	0.61	12	0.02	-142.00	3431.00	3800	20240206	-45.26	2025	20241209	2.72	2095	-0.72	20250131	2045	1.71	20250102	3800	-45.26	20240206	2025	2.72	20241209	N	472220	100	4 억	3048	N	N	N	N
151	20250204	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	189150	91	7.01	2080	2090	2075	2700	1460	2080	2078.57	0.06	-2	2103	2091	2083	2071	2063	2097	2077	5	620	100	1450	5	1	4690000	97	-14.61	0.60	12	0.00	-142.00	3431.00	3800	20240206	-45.39	2025	20241209	2.47	2095	-0.95	20250131	2045	1.47	20250102	3800	-45.39	20240206	2025	2.47	20241209	N	472220	100	4 억	3048	N	N	N	N
152	20250204	101139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	60330	29	2.23	2080	2090	2080	2700	1460	2080	2080.34	0.06	-2	2103	2091	2083	2071	2063	2097	2077	5	620	100	1450	5	1	4690000	98	-14.72	0.61	12	0.00	-142.00	3431.00	3800	20240206	-45.00	2025	20241209	3.21	2095	-0.24	20250131	2045	2.20	20250102	3800	-45.00	20240206	2025	3.21	20241209	N	472220	100	4 억	3048	N	N	N	N
153	20250204	091135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.06	0	2103	2091	2083	2071	2063	2097	2077	5	620	100	1450	5	1	4690000	98	-14.65	0.61	12	0.00	-142.00	3431.00	3800	20240206	-45.26	2025	20241209	2.72	2095	-0.72	20250131	2045	1.71	20250102	3800	-45.26	20240206	2025	2.72	20241209	N	472220	100	4 억	3048	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History