KissMeData/023760/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160357	57	100.00	KOSDAQ	금융	N	N	N	N	N	562	-2	5	-0.35	45020692	80427	69.18	564	565	555	733	395	564	559.77	0.12	37	570	567	563	560	556	568	561	1578	169	500	400	1	1	315609576	1774	2.68	0.29	12	0.03	210.00	1944.00	712	20240226	-21.07	522	20241226	7.66	568	-1.06	20250225	524	7.25	20250203	678	-17.11	20240304	522	7.66	20241226	0.26	N	023760	500	1578 억	374005	N	N	0	N	N
3	20250228	150359	57	100.00	KOSDAQ	금융	N	N	N	N	N	560	-4	5	-0.71	44490391	79483	68.37	564	565	555	733	395	564	559.75	0.12	66	570	567	563	560	556	568	561	1578	169	500	400	1	1	315609576	1767	2.67	0.29	12	0.03	210.00	1944.00	712	20240226	-21.35	522	20241226	7.28	568	-1.41	20250225	524	6.87	20250203	678	-17.40	20240304	522	7.28	20241226	0.26	N	023760	500	1578 억	374005	N	N	0	N	N
4	20250228	140359	57	100.00	KOSDAQ	금융	N	N	N	N	N	556	-8	5	-1.42	40280022	71922	61.86	564	565	555	733	395	564	560.05	0.12	83	570	567	563	560	556	568	561	1578	169	500	400	1	1	315609576	1755	2.65	0.29	12	0.02	210.00	1944.00	712	20240226	-21.91	522	20241226	6.51	568	-2.11	20250225	524	6.11	20250203	678	-17.99	20240304	522	6.51	20241226	0.26	N	023760	500	1578 억	374005	N	N	0	N	N
5	20250228	130359	57	100.00	KOSDAQ	금융	N	N	N	N	N	557	-7	5	-1.24	35790566	63855	54.93	564	565	555	733	395	564	560.50	0.12	83	570	567	563	560	556	568	561	1578	169	500	400	1	1	315609576	1758	2.65	0.29	12	0.02	210.00	1944.00	712	20240226	-21.77	522	20241226	6.70	568	-1.94	20250225	524	6.30	20250203	678	-17.85	20240304	522	6.70	20241226	0.26	N	023760	500	1578 억	374005	N	N	0	N	N
6	20250228	120356	57	100.00	KOSDAQ	금융	N	N	N	N	N	560	-4	5	-0.71	20580086	36561	31.45	564	565	560	733	395	564	562.90	0.12	81	570	567	563	560	556	568	561	1578	169	500	400	1	1	315609576	1767	2.67	0.29	12	0.01	210.00	1944.00	712	20240226	-21.35	522	20241226	7.28	568	-1.41	20250225	524	6.87	20250203	678	-17.40	20240304	522	7.28	20241226	0.26	N	023760	500	1578 억	374005	N	N	0	N	N
7	20250228	110357	57	100.00	KOSDAQ	금융	N	N	N	N	N	562	-2	5	-0.35	20190074	35865	30.85	564	565	560	733	395	564	562.95	0.12	81	570	567	563	560	556	568	561	1578	169	500	400	1	1	315609576	1774	2.68	0.29	12	0.01	210.00	1944.00	712	20240226	-21.07	522	20241226	7.66	568	-1.06	20250225	524	7.25	20250203	678	-17.11	20240304	522	7.66	20241226	0.26	N	023760	500	1578 억	374005	N	N	0	N	N
8	20250228	100357	57	100.00	KOSDAQ	금융	N	N	N	N	N	560	-4	5	-0.71	16540984	29356	25.25	564	565	560	733	395	564	563.46	0.12	81	570	567	563	560	556	568	561	1578	169	500	400	1	1	315609576	1767	2.67	0.29	12	0.01	210.00	1944.00	712	20240226	-21.35	522	20241226	7.28	568	-1.41	20250225	524	6.87	20250203	678	-17.40	20240304	522	7.28	20241226	0.26	N	023760	500	1578 억	374005	N	N	0	N	N
9	20250228	090358	57	100.00	KOSDAQ	금융	N	N	N	N	N	565	1	2	0.18	896234	1589	1.37	564	565	564	733	395	564	564.02	0.12	-13	570	567	563	560	556	568	561	1578	169	500	400	1	1	315609576	1783	2.69	0.29	12	0.00	210.00	1944.00	712	20240226	-20.65	522	20241226	8.24	568	-0.53	20250225	524	7.82	20250203	678	-16.67	20240304	522	8.24	20241226	0.26	N	023760	500	1578 억	374005	N	N	0	N	N
10	20250227	160356	57	100.00	KOSDAQ	금융	N	N	N	N	N	564	3	2	0.53	65444215	116252	193.37	563	566	559	729	393	561	562.95	0.12	-4324	567	564	562	559	557	563	558	1578	168	500	400	1	1	315609576	1780	2.69	0.29	12	0.04	210.00	1944.00	712	20240226	-20.79	522	20241226	8.05	568	-0.70	20250225	524	7.63	20250203	678	-16.81	20240304	522	8.05	20241226	0.26	N	023760	500	1578 억	377810	N	N	0	N	N
11	20250227	150354	57	100.00	KOSDAQ	금융	N	N	N	N	N	566	5	2	0.89	62377217	110797	184.29	563	566	559	729	393	561	562.99	0.12	-4229	567	564	562	559	557	563	558	1578	168	500	400	1	1	315609576	1786	2.70	0.29	12	0.04	210.00	1944.00	712	20240226	-20.51	522	20241226	8.43	568	-0.35	20250225	524	8.02	20250203	678	-16.52	20240304	522	8.43	20241226	0.26	N	023760	500	1578 억	377810	N	N	0	N	N
12	20250227	140356	57	100.00	KOSDAQ	금융	N	N	N	N	N	564	3	2	0.53	56061760	99612	165.69	563	566	559	729	393	561	562.80	0.12	-4229	567	564	562	559	557	563	558	1578	168	500	400	1	1	315609576	1780	2.69	0.29	12	0.03	210.00	1944.00	712	20240226	-20.79	522	20241226	8.05	568	-0.70	20250225	524	7.63	20250203	678	-16.81	20240304	522	8.05	20241226	0.26	N	023760	500	1578 억	377810	N	N	0	N	N
13	20250227	130354	57	100.00	KOSDAQ	금융	N	N	N	N	N	563	2	2	0.36	50073310	88975	148.00	563	566	559	729	393	561	562.78	0.12	-4176	567	564	562	559	557	563	558	1578	168	500	400	1	1	315609576	1777	2.68	0.29	12	0.03	210.00	1944.00	712	20240226	-20.93	522	20241226	7.85	568	-0.88	20250225	524	7.44	20250203	678	-16.96	20240304	522	7.85	20241226	0.26	N	023760	500	1578 억	377810	N	N	0	N	N
14	20250227	120354	57	100.00	KOSDAQ	금융	N	N	N	N	N	565	4	2	0.71	48578530	86320	143.58	563	566	559	729	393	561	562.77	0.12	-4176	567	564	562	559	557	563	558	1578	168	500	400	1	1	315609576	1783	2.69	0.29	12	0.03	210.00	1944.00	712	20240226	-20.65	522	20241226	8.24	568	-0.53	20250225	524	7.82	20250203	678	-16.67	20240304	522	8.24	20241226	0.26	N	023760	500	1578 억	377810	N	N	0	N	N
15	20250227	110357	57	100.00	KOSDAQ	금융	N	N	N	N	N	566	5	2	0.89	42230659	75070	124.87	563	566	559	729	393	561	562.55	0.12	150	567	564	562	559	557	563	558	1578	168	500	400	1	1	315609576	1786	2.70	0.29	12	0.02	210.00	1944.00	712	20240226	-20.51	522	20241226	8.43	568	-0.35	20250225	524	8.02	20250203	678	-16.52	20240304	522	8.43	20241226	0.26	N	023760	500	1578 억	377810	N	N	0	N	N
16	20250227	100408	57	100.00	KOSDAQ	금융	N	N	N	N	N	562	1	2	0.18	29600324	52649	87.57	563	566	559	729	393	561	562.22	0.12	267	567	564	562	559	557	563	558	1578	168	500	400	1	1	315609576	1774	2.68	0.29	12	0.02	210.00	1944.00	712	20240226	-21.07	522	20241226	7.66	568	-1.06	20250225	524	7.25	20250203	678	-17.11	20240304	522	7.66	20241226	0.26	N	023760	500	1578 억	377810	N	N	0	N	N
17	20250227	090405	57	100.00	KOSDAQ	금융	N	N	N	N	N	564	3	2	0.53	5059579	8977	14.93	563	566	563	729	393	561	563.62	0.12	107	567	564	562	559	557	563	558	1578	168	500	400	1	1	315609576	1780	2.69	0.29	12	0.00	210.00	1944.00	712	20240226	-20.79	522	20241226	8.05	568	-0.70	20250225	524	7.63	20250203	678	-16.81	20240304	522	8.05	20241226	0.26	N	023760	500	1578 억	377810	N	N	0	N	N
18	20250226	160354	57	100.00	KOSDAQ	금융	N	N	N	N	N	561	-3	5	-0.53	33768654	60070	101.80	564	565	560	733	395	564	562.16	0.12	-46	570	566	564	560	558	567	561	1578	169	500	400	1	1	315609576	1771	2.67	0.29	12	0.02	210.00	1944.00	712	20240226	-21.21	522	20241226	7.47	568	-1.23	20250225	524	7.06	20250203	712	-21.21	20240226	522	7.47	20241226	0.27	N	023760	500	1578 억	377855	N	N	0	N	N
19	20250226	150355	57	100.00	KOSDAQ	금융	N	N	N	N	N	562	-2	5	-0.35	32607986	58002	98.30	564	565	560	733	395	564	562.19	0.12	151	570	566	564	560	558	567	561	1578	169	500	400	1	1	315609576	1774	2.68	0.29	12	0.02	210.00	1944.00	712	20240226	-21.07	522	20241226	7.66	568	-1.06	20250225	524	7.25	20250203	712	-21.07	20240226	522	7.66	20241226	0.27	N	023760	500	1578 억	377855	N	N	0	N	N
20	20250226	140355	57	100.00	KOSDAQ	금융	N	N	N	N	N	560	-4	5	-0.71	28844226	51299	86.94	564	565	560	733	395	564	562.28	0.12	74	570	566	564	560	558	567	561	1578	169	500	400	1	1	315609576	1767	2.67	0.29	12	0.02	210.00	1944.00	712	20240226	-21.35	522	20241226	7.28	568	-1.41	20250225	524	6.87	20250203	712	-21.35	20240226	522	7.28	20241226	0.27	N	023760	500	1578 억	377855	N	N	0	N	N
21	20250226	130354	57	100.00	KOSDAQ	금융	N	N	N	N	N	563	-1	5	-0.18	23823533	42343	71.76	564	565	560	733	395	564	562.63	0.12	-44	570	566	564	560	558	567	561	1578	169	500	400	1	1	315609576	1777	2.68	0.29	12	0.01	210.00	1944.00	712	20240226	-20.93	522	20241226	7.85	568	-0.88	20250225	524	7.44	20250203	712	-20.93	20240226	522	7.85	20241226	0.27	N	023760	500	1578 억	377855	N	N	0	N	N
22	20250226	120355	57	100.00	KOSDAQ	금융	N	N	N	N	N	562	-2	5	-0.35	22311968	39654	67.20	564	565	560	733	395	564	562.67	0.12	-44	570	566	564	560	558	567	561	1578	169	500	400	1	1	315609576	1774	2.68	0.29	12	0.01	210.00	1944.00	712	20240226	-21.07	522	20241226	7.66	568	-1.06	20250225	524	7.25	20250203	712	-21.07	20240226	522	7.66	20241226	0.27	N	023760	500	1578 억	377855	N	N	0	N	N
23	20250226	110355	57	100.00	KOSDAQ	금융	N	N	N	N	N	564	0	3	0.00	17820098	31646	53.63	564	565	561	733	395	564	563.11	0.12	-19	570	566	564	560	558	567	561	1578	169	500	400	1	1	315609576	1780	2.69	0.29	12	0.01	210.00	1944.00	712	20240226	-20.79	522	20241226	8.05	568	-0.70	20250225	524	7.63	20250203	712	-20.79	20240226	522	8.05	20241226	0.27	N	023760	500	1578 억	377855	N	N	0	N	N
24	20250226	100354	57	100.00	KOSDAQ	금융	N	N	N	N	N	563	-1	5	-0.18	15082869	26788	45.40	564	564	561	733	395	564	563.05	0.12	343	570	566	564	560	558	567	561	1578	169	500	400	1	1	315609576	1777	2.68	0.29	12	0.01	210.00	1944.00	712	20240226	-20.93	522	20241226	7.85	568	-0.88	20250225	524	7.44	20250203	712	-20.93	20240226	522	7.85	20241226	0.27	N	023760	500	1578 억	377855	N	N	0	N	N
25	20250226	090357	57	100.00	KOSDAQ	금융	N	N	N	N	N	564	0	3	0.00	8192100	14525	24.62	564	564	564	733	395	564	564.00	0.12	-18	570	566	564	560	558	567	561	1578	169	500	400	1	1	315609576	1780	2.69	0.29	12	0.00	210.00	1944.00	712	20240226	-20.79	522	20241226	8.05	568	-0.70	20250225	524	7.63	20250203	712	-20.79	20240226	522	8.05	20241226	0.27	N	023760	500	1578 억	377855	N	N	0	N	N
26	20250225	160352	57	100.00	KOSDAQ	금융	N	N	N	N	N	564	0	3	0.00	33295668	58995	36.15	564	568	562	733	395	564	564.38	0.12	-1552	574	568	560	554	546	572	558	1578	169	500	400	1	1	315609576	1780	2.69	0.29	12	0.02	210.00	1944.00	712	20240226	-20.79	522	20241226	8.05	568	-0.70	20250225	524	7.63	20250203	712	-20.79	20240226	522	8.05	20241226	0.27	N	023760	500	1578 억	377858	N	N	0	N	N
27	20250225	150352	57	100.00	KOSDAQ	금융	N	N	N	N	N	563	-1	5	-0.18	30533456	54091	33.15	564	568	562	733	395	564	564.48	0.12	-921	574	568	560	554	546	572	558	1578	169	500	400	1	1	315609576	1777	2.68	0.29	12	0.02	210.00	1944.00	712	20240226	-20.93	522	20241226	7.85	568	-0.88	20250225	524	7.44	20250203	712	-20.93	20240226	522	7.85	20241226	0.27	N	023760	500	1578 억	377858	N	N	0	N	N
28	20250225	140351	57	100.00	KOSDAQ	금융	N	N	N	N	N	565	1	2	0.18	29604227	52441	32.14	564	568	562	733	395	564	564.52	0.12	-921	574	568	560	554	546	572	558	1578	169	500	400	1	1	315609576	1783	2.69	0.29	12	0.02	210.00	1944.00	712	20240226	-20.65	522	20241226	8.24	568	-0.53	20250225	524	7.82	20250203	712	-20.65	20240226	522	8.24	20241226	0.27	N	023760	500	1578 억	377858	N	N	0	N	N
29	20250225	130353	57	100.00	KOSDAQ	금융	N	N	N	N	N	565	1	2	0.18	29242624	51799	31.74	564	568	562	733	395	564	564.54	0.12	-921	574	568	560	554	546	572	558	1578	169	500	400	1	1	315609576	1783	2.69	0.29	12	0.02	210.00	1944.00	712	20240226	-20.65	522	20241226	8.24	568	-0.53	20250225	524	7.82	20250203	712	-20.65	20240226	522	8.24	20241226	0.27	N	023760	500	1578 억	377858	N	N	0	N	N
30	20250225	120351	57	100.00	KOSDAQ	금융	N	N	N	N	N	564	0	3	0.00	24937789	44176	27.07	564	568	562	733	395	564	564.51	0.12	-921	574	568	560	554	546	572	558	1578	169	500	400	1	1	315609576	1780	2.69	0.29	12	0.01	210.00	1944.00	712	20240226	-20.79	522	20241226	8.05	568	-0.70	20250225	524	7.63	20250203	712	-20.79	20240226	522	8.05	20241226	0.27	N	023760	500	1578 억	377858	N	N	0	N	N
31	20250225	110352	57	100.00	KOSDAQ	금융	N	N	N	N	N	566	2	2	0.35	20942053	37087	22.73	564	568	563	733	395	564	564.67	0.12	-921	574	568	560	554	546	572	558	1578	169	500	400	1	1	315609576	1786	2.70	0.29	12	0.01	210.00	1944.00	712	20240226	-20.51	522	20241226	8.43	568	-0.35	20250225	524	8.02	20250203	712	-20.51	20240226	522	8.43	20241226	0.27	N	023760	500	1578 억	377858	N	N	0	N	N
32	20250225	100351	57	100.00	KOSDAQ	금융	N	N	N	N	N	565	1	2	0.18	18905079	33478	20.52	564	568	563	733	395	564	564.70	0.12	-921	574	568	560	554	546	572	558	1578	169	500	400	1	1	315609576	1783	2.69	0.29	12	0.01	210.00	1944.00	712	20240226	-20.65	522	20241226	8.24	568	-0.53	20250225	524	7.82	20250203	712	-20.65	20240226	522	8.24	20241226	0.27	N	023760	500	1578 억	377858	N	N	0	N	N
33	20250225	090353	57	100.00	KOSDAQ	금융	N	N	N	N	N	564	0	3	0.00	7944520	14086	8.63	564	565	564	733	395	564	564.00	0.12	-748	574	568	560	554	546	572	558	1578	169	500	400	1	1	315609576	1780	2.69	0.29	12	0.00	210.00	1944.00	712	20240226	-20.79	522	20241226	8.05	566	-0.35	20250224	524	7.63	20250203	712	-20.79	20240226	522	8.05	20241226	0.27	N	023760	500	1578 억	377858	N	N	0	N	N
34	20250224	160349	57	100.00	KOSDAQ	금융	N	N	N	N	N	564	8	2	1.44	90920402	162140	234.13	556	566	552	722	390	556	560.71	0.12	-1306	560	558	554	552	548	559	553	1578	166	500	400	1	1	315609576	1780	2.69	0.29	12	0.05	210.00	1944.00	712	20240226	-20.79	522	20241226	8.05	566	-0.35	20250224	524	7.63	20250203	712	-20.79	20240226	522	8.05	20241226	0.27	N	023760	500	1578 억	379246	N	N	0	N	N
35	20250224	150349	57	100.00	KOSDAQ	금융	N	N	N	N	N	564	8	2	1.44	88260801	157428	227.33	556	566	552	722	390	556	560.64	0.12	-864	560	558	554	552	548	559	553	1578	166	500	400	1	1	315609576	1780	2.69	0.29	12	0.05	210.00	1944.00	712	20240226	-20.79	522	20241226	8.05	566	-0.35	20250224	524	7.63	20250203	712	-20.79	20240226	522	8.05	20241226	0.27	N	023760	500	1578 억	379246	N	N	0	N	N
36	20250224	140349	57	100.00	KOSDAQ	금융	N	N	N	N	N	562	6	2	1.08	60938467	108992	157.38	556	564	552	722	390	556	559.11	0.12	-2250	560	558	554	552	548	559	553	1578	166	500	400	1	1	315609576	1774	2.68	0.29	12	0.03	210.00	1944.00	712	20240226	-21.07	522	20241226	7.66	564	-0.35	20250224	524	7.25	20250203	712	-21.07	20240226	522	7.66	20241226	0.27	N	023760	500	1578 억	379246	N	N	0	N	N
37	20250224	130350	57	100.00	KOSDAQ	금융	N	N	N	N	N	557	1	2	0.18	22362873	40277	58.16	556	558	552	722	390	556	555.23	0.12	59	560	558	554	552	548	559	553	1578	166	500	400	1	1	315609576	1758	2.65	0.29	12	0.01	210.00	1944.00	712	20240226	-21.77	522	20241226	6.70	558	-0.18	20250224	524	6.30	20250203	712	-21.77	20240226	522	6.70	20241226	0.27	N	023760	500	1578 억	379246	N	N	0	N	N
38	20250224	120349	57	100.00	KOSDAQ	금융	N	N	N	N	N	556	0	3	0.00	19610592	35324	51.01	556	558	552	722	390	556	555.16	0.12	313	560	558	554	552	548	559	553	1578	166	500	400	1	1	315609576	1755	2.65	0.29	12	0.01	210.00	1944.00	712	20240226	-21.91	522	20241226	6.51	558	-0.36	20250224	524	6.11	20250203	712	-21.91	20240226	522	6.51	20241226	0.27	N	023760	500	1578 억	379246	N	N	0	N	N
39	20250224	110348	57	100.00	KOSDAQ	금융	N	N	N	N	N	556	0	3	0.00	19357123	34868	50.35	556	558	552	722	390	556	555.15	0.12	313	560	558	554	552	548	559	553	1578	166	500	400	1	1	315609576	1755	2.65	0.29	12	0.01	210.00	1944.00	712	20240226	-21.91	522	20241226	6.51	558	-0.36	20250224	524	6.11	20250203	712	-21.91	20240226	522	6.51	20241226	0.27	N	023760	500	1578 억	379246	N	N	0	N	N
40	20250224	100347	57	100.00	KOSDAQ	금융	N	N	N	N	N	554	-2	5	-0.36	12922646	23253	33.58	556	558	552	722	390	556	555.74	0.12	-17	560	558	554	552	548	559	553	1578	166	500	400	1	1	315609576	1748	2.64	0.28	12	0.01	210.00	1944.00	712	20240226	-22.19	522	20241226	6.13	558	-0.72	20250224	524	5.73	20250203	712	-22.19	20240226	522	6.13	20241226	0.27	N	023760	500	1578 억	379246	N	N	0	N	N
41	20250224	090350	57	100.00	KOSDAQ	금융	N	N	N	N	N	558	2	2	0.36	7405525	13318	19.23	556	558	556	722	390	556	556.05	0.12	-184	560	558	554	552	548	559	553	1578	166	500	400	1	1	315609576	1761	2.66	0.29	12	0.00	210.00	1944.00	712	20240226	-21.63	522	20241226	6.90	558	0.00	20250224	524	6.49	20250203	712	-21.63	20240226	522	6.90	20241226	0.27	N	023760	500	1578 억	379246	N	N	0	N	N
42	20250221	160347	57	100.00	KOSDAQ	금융	N	N	N	N	N	556	6	2	1.09	37240717	67232	188.34	550	556	550	715	385	550	553.88	0.12	-21	554	551	549	546	544	553	548	1578	165	500	390	1	1	315609576	1755	2.65	0.29	12	0.02	210.00	1944.00	712	20240226	-21.91	522	20241226	6.51	556	0.00	20250218	524	6.11	20250203	712	-21.91	20240226	522	6.51	20241226	0.27	N	023760	500	1578 억	379267	N	N	15	N	N
43	20250221	150349	57	100.00	KOSDAQ	금융	N	N	N	N	N	554	4	2	0.73	18197725	32915	92.20	550	554	550	715	385	550	552.87	0.12	24	554	551	549	546	544	553	548	1578	165	500	390	1	1	315609576	1748	2.64	0.28	12	0.01	210.00	1944.00	712	20240226	-22.19	522	20241226	6.13	556	-0.36	20250218	524	5.73	20250203	712	-22.19	20240226	522	6.13	20241226	0.27	N	023760	500	1578 억	379267	N	N	15	N	N
44	20250221	140348	57	100.00	KOSDAQ	금융	N	N	N	N	N	554	4	2	0.73	10863200	19667	55.09	550	554	550	715	385	550	552.36	0.12	-78	554	551	549	546	544	553	548	1578	165	500	390	1	1	315609576	1748	2.64	0.28	12	0.01	210.00	1944.00	712	20240226	-22.19	522	20241226	6.13	556	-0.36	20250218	524	5.73	20250203	712	-22.19	20240226	522	6.13	20241226	0.27	N	023760	500	1578 억	379267	N	N	15	N	N
45	20250221	130347	57	100.00	KOSDAQ	금융	N	N	N	N	N	553	3	2	0.55	5821463	10550	29.55	550	554	550	715	385	550	551.80	0.12	-80	554	551	549	546	544	553	548	1578	165	500	390	1	1	315609576	1745	2.63	0.28	12	0.00	210.00	1944.00	712	20240226	-22.33	522	20241226	5.94	556	-0.54	20250218	524	5.53	20250203	712	-22.33	20240226	522	5.94	20241226	0.27	N	023760	500	1578 억	379267	N	N	15	N	N
46	20250221	120348	57	100.00	KOSDAQ	금융	N	N	N	N	N	552	2	2	0.36	5700128	10330	28.94	550	554	550	715	385	550	551.80	0.12	-80	554	551	549	546	544	553	548	1578	165	500	390	1	1	315609576	1742	2.63	0.28	12	0.00	210.00	1944.00	712	20240226	-22.47	522	20241226	5.75	556	-0.72	20250218	524	5.34	20250203	712	-22.47	20240226	522	5.75	20241226	0.27	N	023760	500	1578 억	379267	N	N	15	N	N
47	20250221	110347	57	100.00	KOSDAQ	금융	N	N	N	N	N	553	3	2	0.55	4918660	8913	24.97	550	554	550	715	385	550	551.85	0.12	-80	554	551	549	546	544	553	548	1578	165	500	390	1	1	315609576	1745	2.63	0.28	12	0.00	210.00	1944.00	712	20240226	-22.33	522	20241226	5.94	556	-0.54	20250218	524	5.53	20250203	712	-22.33	20240226	522	5.94	20241226	0.27	N	023760	500	1578 억	379267	N	N	15	N	N
48	20250221	100347	57	100.00	KOSDAQ	금융	N	N	N	N	N	551	1	2	0.18	2020306	3669	10.28	550	552	550	715	385	550	550.64	0.12	0	554	551	549	546	544	553	548	1578	165	500	390	1	1	315609576	1739	2.62	0.28	12	0.00	210.00	1944.00	712	20240226	-22.61	522	20241226	5.56	556	-0.90	20250218	524	5.15	20250203	712	-22.61	20240226	522	5.56	20241226	0.27	N	023760	500	1578 억	379267	N	N	15	N	N
49	20250221	090348	57	100.00	KOSDAQ	금융	N	N	N	N	N	551	1	2	0.18	1133006	2060	5.77	550	551	550	715	385	550	550.00	0.12	0	554	551	549	546	544	553	548	1578	165	500	390	1	1	315609576	1739	2.62	0.28	12	0.00	210.00	1944.00	712	20240226	-22.61	522	20241226	5.56	556	-0.90	20250218	524	5.15	20250203	712	-22.61	20240226	522	5.56	20241226	0.27	N	023760	500	1578 억	379267	N	N	15	N	N
50	20250220	160346	57	100.00	KOSDAQ	금융	N	N	N	N	N	550	3	2	0.55	19577267	35698	71.05	547	552	547	711	383	547	548.41	0.12	-13	559	552	549	542	539	551	541	1578	164	500	390	1	1	315609576	1736	2.62	0.28	12	0.01	210.00	1944.00	712	20240226	-22.75	522	20241226	5.36	556	-1.08	20250218	524	4.96	20250203	712	-22.75	20240226	522	5.36	20241226	0.27	N	023760	500	1578 억	379280	N	N	15	N	N
51	20250220	150346	57	100.00	KOSDAQ	금융	N	N	N	N	N	550	3	2	0.55	19461811	35488	70.64	547	552	547	711	383	547	548.41	0.12	-12	559	552	549	542	539	551	541	1578	164	500	390	1	1	315609576	1736	2.62	0.28	12	0.01	210.00	1944.00	712	20240226	-22.75	522	20241226	5.36	556	-1.08	20250218	524	4.96	20250203	712	-22.75	20240226	522	5.36	20241226	0.27	N	023760	500	1578 억	379280	N	N	1	N	N
52	20250220	140348	57	100.00	KOSDAQ	금융	N	N	N	N	N	550	3	2	0.55	9882929	17982	35.79	547	552	547	711	383	547	549.60	0.12	-12	559	552	549	542	539	551	541	1578	164	500	390	1	1	315609576	1736	2.62	0.28	12	0.01	210.00	1944.00	712	20240226	-22.75	522	20241226	5.36	556	-1.08	20250218	524	4.96	20250203	712	-22.75	20240226	522	5.36	20241226	0.27	N	023760	500	1578 억	379280	N	N	1	N	N
53	20250220	130346	57	100.00	KOSDAQ	금융	N	N	N	N	N	551	4	2	0.73	9503479	17291	34.42	547	552	547	711	383	547	549.62	0.12	-12	559	552	549	542	539	551	541	1578	164	500	390	1	1	315609576	1739	2.62	0.28	12	0.01	210.00	1944.00	712	20240226	-22.61	522	20241226	5.56	556	-0.90	20250218	524	5.15	20250203	712	-22.61	20240226	522	5.56	20241226	0.27	N	023760	500	1578 억	379280	N	N	1	N	N
54	20250220	120346	57	100.00	KOSDAQ	금융	N	N	N	N	N	550	3	2	0.55	6798961	12380	24.64	547	551	547	711	383	547	549.19	0.12	5	559	552	549	542	539	551	541	1578	164	500	390	1	1	315609576	1736	2.62	0.28	12	0.00	210.00	1944.00	712	20240226	-22.75	522	20241226	5.36	556	-1.08	20250218	524	4.96	20250203	712	-22.75	20240226	522	5.36	20241226	0.27	N	023760	500	1578 억	379280	N	N	1	N	N
55	20250220	110346	57	100.00	KOSDAQ	금융	N	N	N	N	N	548	1	2	0.18	3902676	7114	14.16	547	550	547	711	383	547	548.59	0.12	6	559	552	549	542	539	551	541	1578	164	500	390	1	1	315609576	1730	2.61	0.28	12	0.00	210.00	1944.00	712	20240226	-23.03	522	20241226	4.98	556	-1.44	20250218	524	4.58	20250203	712	-23.03	20240226	522	4.98	20241226	0.27	N	023760	500	1578 억	379280	N	N	1	N	N
56	20250220	100345	57	100.00	KOSDAQ	금융	N	N	N	N	N	548	1	2	0.18	1349938	2458	4.89	547	550	547	711	383	547	549.20	0.12	6	559	552	549	542	539	551	541	1578	164	500	390	1	1	315609576	1730	2.61	0.28	12	0.00	210.00	1944.00	712	20240226	-23.03	522	20241226	4.98	556	-1.44	20250218	524	4.58	20250203	712	-23.03	20240226	522	4.98	20241226	0.27	N	023760	500	1578 억	379280	N	N	1	N	N
57	20250220	090347	57	100.00	KOSDAQ	금융	N	N	N	N	N	548	1	2	0.18	26823	49	0.10	547	548	547	711	383	547	547.41	0.12	0	559	552	549	542	539	551	541	1578	164	500	390	1	1	315609576	1730	2.61	0.28	12	0.00	210.00	1944.00	712	20240226	-23.03	522	20241226	4.98	556	-1.44	20250218	524	4.58	20250203	712	-23.03	20240226	522	4.98	20241226	0.27	N	023760	500	1578 억	379280	N	N	1	N	N
58	20250219	160344	57	100.00	KOSDAQ	금융	N	N	N	N	N	547	-5	5	-0.91	27563161	50238	46.81	556	556	546	717	387	552	548.65	0.12	483	564	558	550	544	536	561	547	1578	165	500	390	1	1	315609576	1726	2.60	0.28	12	0.02	210.00	1944.00	712	20240226	-23.17	522	20241226	4.79	556	0.00	20250218	524	4.39	20250203	712	-23.17	20240226	522	4.79	20241226	0.27	N	023760	500	1578 억	378721	N	N	1	N	N
59	20250219	150346	57	100.00	KOSDAQ	금융	N	N	N	N	N	548	-4	5	-0.72	26214518	47773	44.51	556	556	546	717	387	552	548.73	0.12	1117	564	558	550	544	536	561	547	1578	165	500	390	1	1	315609576	1730	2.61	0.28	12	0.02	210.00	1944.00	712	20240226	-23.03	522	20241226	4.98	556	0.00	20250218	524	4.58	20250203	712	-23.03	20240226	522	4.98	20241226	0.27	N	023760	500	1578 억	378721	N	N	0	N	N
60	20250219	140344	57	100.00	KOSDAQ	금융	N	N	N	N	N	549	-3	5	-0.54	23009572	41921	39.06	556	556	546	717	387	552	548.88	0.12	1117	564	558	550	544	536	561	547	1578	165	500	390	1	1	315609576	1733	2.61	0.28	12	0.01	210.00	1944.00	712	20240226	-22.89	522	20241226	5.17	556	0.00	20250218	524	4.77	20250203	712	-22.89	20240226	522	5.17	20241226	0.27	N	023760	500	1578 억	378721	N	N	0	N	N
61	20250219	130345	57	100.00	KOSDAQ	금융	N	N	N	N	N	547	-5	5	-0.91	20417274	37189	34.65	556	556	546	717	387	552	549.01	0.12	2743	564	558	550	544	536	561	547	1578	165	500	390	1	1	315609576	1726	2.60	0.28	12	0.01	210.00	1944.00	712	20240226	-23.17	522	20241226	4.79	556	0.00	20250218	524	4.39	20250203	712	-23.17	20240226	522	4.79	20241226	0.27	N	023760	500	1578 억	378721	N	N	0	N	N
62	20250219	120345	57	100.00	KOSDAQ	금융	N	N	N	N	N	549	-3	5	-0.54	12944539	23525	21.92	556	556	548	717	387	552	550.25	0.12	1541	564	558	550	544	536	561	547	1578	165	500	390	1	1	315609576	1733	2.61	0.28	12	0.01	210.00	1944.00	712	20240226	-22.89	522	20241226	5.17	556	0.00	20250218	524	4.77	20250203	712	-22.89	20240226	522	5.17	20241226	0.27	N	023760	500	1578 억	378721	N	N	0	N	N
63	20250219	110345	57	100.00	KOSDAQ	금융	N	N	N	N	N	550	-2	5	-0.36	9496419	17248	16.07	556	556	548	717	387	552	550.58	0.12	1541	564	558	550	544	536	561	547	1578	165	500	390	1	1	315609576	1736	2.62	0.28	12	0.01	210.00	1944.00	712	20240226	-22.75	522	20241226	5.36	556	0.00	20250218	524	4.96	20250203	712	-22.75	20240226	522	5.36	20241226	0.27	N	023760	500	1578 억	378721	N	N	0	N	N
64	20250219	100344	57	100.00	KOSDAQ	금융	N	N	N	N	N	552	0	3	0.00	7597779	13798	12.86	556	556	548	717	387	552	550.64	0.12	1541	564	558	550	544	536	561	547	1578	165	500	390	1	1	315609576	1742	2.63	0.28	12	0.00	210.00	1944.00	712	20240226	-22.47	522	20241226	5.75	556	0.00	20250218	524	5.34	20250203	712	-22.47	20240226	522	5.75	20241226	0.27	N	023760	500	1578 억	378721	N	N	0	N	N
65	20250219	090345	57	100.00	KOSDAQ	금융	N	N	N	N	N	556	4	2	0.72	196824	354	0.33	556	556	556	717	387	552	556.00	0.12	-77	564	558	550	544	536	561	547	1578	165	500	390	1	1	315609576	1755	2.65	0.29	12	0.00	210.00	1944.00	712	20240226	-21.91	522	20241226	6.51	556	0.00	20250218	524	6.11	20250203	712	-21.91	20240226	522	6.51	20241226	0.27	N	023760	500	1578 억	378721	N	N	0	N	N
66	20250218	160344	57	100.00	KOSDAQ	금융	N	N	N	N	N	552	5	2	0.91	59144519	107317	94.38	543	556	542	711	383	547	551.12	0.12	-5826	555	551	545	541	535	553	543	1578	164	500	390	1	1	315609576	1742	2.63	0.28	12	0.03	210.00	1944.00	712	20240226	-22.47	522	20241226	5.75	556	-0.72	20250218	524	5.34	20250203	712	-22.47	20240226	522	5.75	20241226	0.25	N	023760	500	1578 억	384547	N	N	0	N	N
67	20250218	150345	57	100.00	KOSDAQ	금융	N	N	N	N	N	552	5	2	0.91	57942233	105139	92.46	543	556	542	711	383	547	551.10	0.12	-5822	555	551	545	541	535	553	543	1578	164	500	390	1	1	315609576	1742	2.63	0.28	12	0.03	210.00	1944.00	712	20240226	-22.47	522	20241226	5.75	556	-0.72	20250218	524	5.34	20250203	712	-22.47	20240226	522	5.75	20241226	0.25	N	023760	500	1578 억	384547	N	N	0	N	N
68	20250218	140344	57	100.00	KOSDAQ	금융	N	N	N	N	N	556	9	2	1.65	54038018	98090	86.27	543	556	542	711	383	547	550.90	0.12	-5822	555	551	545	541	535	553	543	1578	164	500	390	1	1	315609576	1755	2.65	0.29	12	0.03	210.00	1944.00	712	20240226	-21.91	522	20241226	6.51	556	0.00	20250218	524	6.11	20250203	712	-21.91	20240226	522	6.51	20241226	0.25	N	023760	500	1578 억	384547	N	N	0	N	N
69	20250218	130344	57	100.00	KOSDAQ	금융	N	N	N	N	N	549	2	2	0.37	15423233	28268	24.86	543	549	542	711	383	547	545.61	0.12	-628	555	551	545	541	535	553	543	1578	164	500	390	1	1	315609576	1733	2.61	0.28	12	0.01	210.00	1944.00	712	20240226	-22.89	522	20241226	5.17	552	-0.54	20250106	524	4.77	20250203	712	-22.89	20240226	522	5.17	20241226	0.25	N	023760	500	1578 억	384547	N	N	0	N	N
70	20250218	120344	57	100.00	KOSDAQ	금융	N	N	N	N	N	548	1	2	0.18	13629158	24994	21.98	543	549	542	711	383	547	545.30	0.12	-628	555	551	545	541	535	553	543	1578	164	500	390	1	1	315609576	1730	2.61	0.28	12	0.01	210.00	1944.00	712	20240226	-23.03	522	20241226	4.98	552	-0.72	20250106	524	4.58	20250203	712	-23.03	20240226	522	4.98	20241226	0.25	N	023760	500	1578 억	384547	N	N	0	N	N
71	20250218	110344	57	100.00	KOSDAQ	금융	N	N	N	N	N	548	1	2	0.18	11149804	20468	18.00	543	548	542	711	383	547	544.74	0.12	-628	555	551	545	541	535	553	543	1578	164	500	390	1	1	315609576	1730	2.61	0.28	12	0.01	210.00	1944.00	712	20240226	-23.03	522	20241226	4.98	552	-0.72	20250106	524	4.58	20250203	712	-23.03	20240226	522	4.98	20241226	0.25	N	023760	500	1578 억	384547	N	N	0	N	N
72	20250218	100344	57	100.00	KOSDAQ	금융	N	N	N	N	N	545	-2	5	-0.37	9405506	17283	15.20	543	547	542	711	383	547	544.21	0.12	-594	555	551	545	541	535	553	543	1578	164	500	390	1	1	315609576	1720	2.60	0.28	12	0.01	210.00	1944.00	712	20240226	-23.46	522	20241226	4.41	552	-1.27	20250106	524	4.01	20250203	712	-23.46	20240226	522	4.41	20241226	0.25	N	023760	500	1578 억	384547	N	N	0	N	N
73	20250218	090344	57	100.00	KOSDAQ	금융	N	N	N	N	N	546	-1	5	-0.18	2846333	5243	4.61	543	546	542	711	383	547	542.88	0.12	-157	555	551	545	541	535	553	543	1578	164	500	390	1	1	315609576	1723	2.60	0.28	12	0.00	210.00	1944.00	712	20240226	-23.31	522	20241226	4.60	552	-1.09	20250106	524	4.20	20250203	712	-23.31	20240226	522	4.60	20241226	0.25	N	023760	500	1578 억	384547	N	N	0	N	N
74	20250217	160344	57	100.00	KOSDAQ	금융	N	N	N	N	N	547	6	2	1.11	61909690	113691	59.15	541	549	539	703	379	541	544.53	0.12	-12627	553	547	536	530	519	550	533	1578	162	500	380	1	1	315609576	1726	2.60	0.28	12	0.04	210.00	1944.00	712	20240226	-23.17	522	20241226	4.79	552	-0.91	20250106	524	4.39	20250203	712	-23.17	20240226	522	4.79	20241226	0.25	N	023760	500	1578 억	384225	N	N	0	N	N
75	20250217	150343	57	100.00	KOSDAQ	금융	N	N	N	N	N	546	5	2	0.92	60390672	110914	57.70	541	549	539	703	379	541	544.48	0.12	-12155	553	547	536	530	519	550	533	1578	162	500	380	1	1	315609576	1723	2.60	0.28	12	0.04	210.00	1944.00	712	20240226	-23.31	522	20241226	4.60	552	-1.09	20250106	524	4.20	20250203	712	-23.31	20240226	522	4.60	20241226	0.25	N	023760	500	1578 억	384225	N	N	0	N	N
76	20250217	140343	57	100.00	KOSDAQ	금융	N	N	N	N	N	548	7	2	1.29	52322701	96089	49.99	541	549	539	703	379	541	544.52	0.12	-57	553	547	536	530	519	550	533	1578	162	500	380	1	1	315609576	1730	2.61	0.28	12	0.03	210.00	1944.00	712	20240226	-23.03	522	20241226	4.98	552	-0.72	20250106	524	4.58	20250203	712	-23.03	20240226	522	4.98	20241226	0.25	N	023760	500	1578 억	384225	N	N	0	N	N
77	20250217	130344	57	100.00	KOSDAQ	금융	N	N	N	N	N	546	5	2	0.92	33169412	61060	31.77	541	547	539	703	379	541	543.23	0.12	-1059	553	547	536	530	519	550	533	1578	162	500	380	1	1	315609576	1723	2.60	0.28	12	0.02	210.00	1944.00	712	20240226	-23.31	522	20241226	4.60	552	-1.09	20250106	524	4.20	20250203	712	-23.31	20240226	522	4.60	20241226	0.25	N	023760	500	1578 억	384225	N	N	0	N	N
78	20250217	120345	57	100.00	KOSDAQ	금융	N	N	N	N	N	546	5	2	0.92	25227669	46510	24.20	541	546	539	703	379	541	542.41	0.12	-1059	553	547	536	530	519	550	533	1578	162	500	380	1	1	315609576	1723	2.60	0.28	12	0.01	210.00	1944.00	712	20240226	-23.31	522	20241226	4.60	552	-1.09	20250106	524	4.20	20250203	712	-23.31	20240226	522	4.60	20241226	0.25	N	023760	500	1578 억	384225	N	N	0	N	N
79	20250217	110344	57	100.00	KOSDAQ	금융	N	N	N	N	N	542	1	2	0.18	12337070	22806	11.87	541	542	539	703	379	541	540.96	0.12	-1058	553	547	536	530	519	550	533	1578	162	500	380	1	1	315609576	1711	2.58	0.28	12	0.01	210.00	1944.00	712	20240226	-23.88	522	20241226	3.83	552	-1.81	20250106	524	3.44	20250203	712	-23.88	20240226	522	3.83	20241226	0.25	N	023760	500	1578 억	384225	N	N	0	N	N
80	20250217	100342	57	100.00	KOSDAQ	금융	N	N	N	N	N	542	1	2	0.18	9017193	16666	8.67	541	542	540	703	379	541	541.05	0.12	-1058	553	547	536	530	519	550	533	1578	162	500	380	1	1	315609576	1711	2.58	0.28	12	0.01	210.00	1944.00	712	20240226	-23.88	522	20241226	3.83	552	-1.81	20250106	524	3.44	20250203	712	-23.88	20240226	522	3.83	20241226	0.25	N	023760	500	1578 억	384225	N	N	0	N	N
81	20250217	090342	57	100.00	KOSDAQ	금융	N	N	N	N	N	541	0	3	0.00	2999360	5544	2.88	541	542	541	703	379	541	541.01	0.12	-1064	553	547	536	530	519	550	533	1578	162	500	380	1	1	315609576	1707	2.58	0.28	12	0.00	210.00	1944.00	712	20240226	-24.02	522	20241226	3.64	552	-1.99	20250106	524	3.24	20250203	712	-24.02	20240226	522	3.64	20241226	0.25	N	023760	500	1578 억	384225	N	N	0	N	N
82	20250214	160341	57	100.00	KOSDAQ	금융	N	N	N	N	N	541	4	2	0.74	102771862	191601	382.77	537	542	525	698	376	537	536.38	0.12	902	541	538	536	533	531	540	535	1578	161	500	380	1	1	315609576	1707	2.58	0.28	12	0.06	210.00	1944.00	712	20240226	-24.02	522	20241226	3.64	552	-1.99	20250106	524	3.24	20250203	712	-24.02	20240226	522	3.64	20241226	0.25	N	023760	500	1578 억	384052	N	N	2	N	N
83	20250214	150341	57	100.00	KOSDAQ	금융	N	N	N	N	N	542	5	2	0.93	100836158	188023	375.62	537	542	525	698	376	537	536.30	0.12	229	541	538	536	533	531	540	535	1578	161	500	380	1	1	315609576	1711	2.58	0.28	12	0.06	210.00	1944.00	712	20240226	-23.88	522	20241226	3.83	552	-1.81	20250106	524	3.44	20250203	712	-23.88	20240226	522	3.83	20241226	0.25	N	023760	500	1578 억	384052	N	N	2	N	N
84	20250214	140342	57	100.00	KOSDAQ	금융	N	N	N	N	N	541	4	2	0.74	94118364	175605	350.81	537	541	525	698	376	537	535.97	0.12	230	541	538	536	533	531	540	535	1578	161	500	380	1	1	315609576	1707	2.58	0.28	12	0.06	210.00	1944.00	712	20240226	-24.02	522	20241226	3.64	552	-1.99	20250106	524	3.24	20250203	712	-24.02	20240226	522	3.64	20241226	0.25	N	023760	500	1578 억	384052	N	N	2	N	N
85	20250214	130342	57	100.00	KOSDAQ	금융	N	N	N	N	N	540	3	2	0.56	84664579	158098	315.84	537	540	525	698	376	537	535.52	0.12	230	541	538	536	533	531	540	535	1578	161	500	380	1	1	315609576	1704	2.57	0.28	12	0.05	210.00	1944.00	712	20240226	-24.16	522	20241226	3.45	552	-2.17	20250106	524	3.05	20250203	712	-24.16	20240226	522	3.45	20241226	0.25	N	023760	500	1578 억	384052	N	N	2	N	N
86	20250214	120342	57	100.00	KOSDAQ	금융	N	N	N	N	N	538	1	2	0.19	67266171	125853	251.42	537	539	525	698	376	537	534.48	0.12	230	541	538	536	533	531	540	535	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.04	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	524	2.67	20250203	712	-24.44	20240226	522	3.07	20241226	0.25	N	023760	500	1578 억	384052	N	N	2	N	N
87	20250214	110340	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	-1	5	-0.19	58511690	109559	218.87	537	539	525	698	376	537	534.07	0.12	307	541	538	536	533	531	540	535	1578	161	500	380	1	1	315609576	1692	2.55	0.28	12	0.03	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	384052	N	N	2	N	N
88	20250214	100342	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	-1	5	-0.19	55704575	104313	208.39	537	539	525	698	376	537	534.01	0.12	2459	541	538	536	533	531	540	535	1578	161	500	380	1	1	315609576	1692	2.55	0.28	12	0.03	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	384052	N	N	2	N	N
89	20250214	090342	57	100.00	KOSDAQ	금융	N	N	N	N	N	538	1	2	0.19	59072	110	0.22	537	538	537	698	376	537	537.02	0.12	0	541	538	536	533	531	540	535	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.00	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	524	2.67	20250203	712	-24.44	20240226	522	3.07	20241226	0.25	N	023760	500	1578 억	384052	N	N	2	N	N
90	20250213	160339	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	1	2	0.19	26835151	50057	92.94	536	539	534	696	376	536	536.09	0.12	250	541	538	536	533	531	538	533	1578	160	500	380	1	1	315609576	1695	2.56	0.28	12	0.02	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	383802	N	N	2	N	N
91	20250213	150338	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	1	2	0.19	20810851	38800	72.04	536	539	535	696	376	536	536.36	0.12	700	541	538	536	533	531	538	533	1578	160	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	383802	N	N	0	N	N
92	20250213	140338	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	1	2	0.19	15914207	29664	55.08	536	539	535	696	376	536	536.48	0.12	700	541	538	536	533	531	538	533	1578	160	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	383802	N	N	0	N	N
93	20250213	130339	57	100.00	KOSDAQ	금융	N	N	N	N	N	538	2	2	0.37	14960486	27889	51.78	536	539	535	696	376	536	536.43	0.12	719	541	538	536	533	531	538	533	1578	160	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	524	2.67	20250203	712	-24.44	20240226	522	3.07	20241226	0.25	N	023760	500	1578 억	383802	N	N	0	N	N
94	20250213	120339	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	1	2	0.19	12940369	24123	44.79	536	539	535	696	376	536	536.43	0.12	719	541	538	536	533	531	538	533	1578	160	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	383802	N	N	0	N	N
95	20250213	110337	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	0	3	0.00	12768295	23802	44.19	536	539	535	696	376	536	536.44	0.12	719	541	538	536	533	531	538	533	1578	160	500	380	1	1	315609576	1692	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	383802	N	N	0	N	N
96	20250213	100339	57	100.00	KOSDAQ	금융	N	N	N	N	N	538	2	2	0.37	11046279	20588	38.23	536	539	535	696	376	536	536.54	0.12	719	541	538	536	533	531	538	533	1578	160	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	524	2.67	20250203	712	-24.44	20240226	522	3.07	20241226	0.25	N	023760	500	1578 억	383802	N	N	0	N	N
97	20250213	090338	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	1	2	0.19	850099	1586	2.94	536	537	536	696	376	536	536.00	0.12	0	541	538	536	533	531	538	533	1578	160	500	380	1	1	315609576	1695	2.56	0.28	12	0.00	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	383802	N	N	0	N	N
98	20250212	160337	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	0	3	0.00	28798776	53805	89.48	536	539	534	696	376	536	535.24	0.12	0	540	537	535	532	530	537	532	1578	160	500	380	1	1	315609576	1692	2.55	0.28	12	0.02	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	383802	N	N	0	N	N
99	20250212	150337	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	0	3	0.00	25941107	48462	80.60	536	539	534	696	376	536	535.29	0.12	424	540	537	535	532	530	537	532	1578	160	500	380	1	1	315609576	1692	2.55	0.28	12	0.02	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	383802	N	N	0	N	N
100	20250212	140337	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	0	3	0.00	25357121	47369	78.78	536	539	534	696	376	536	535.31	0.12	424	540	537	535	532	530	537	532	1578	160	500	380	1	1	315609576	1692	2.55	0.28	12	0.02	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	383802	N	N	0	N	N
101	20250212	130337	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	0	3	0.00	24848502	46419	77.20	536	539	534	696	376	536	535.31	0.12	424	540	537	535	532	530	537	532	1578	160	500	380	1	1	315609576	1692	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	383802	N	N	0	N	N
102	20250212	120336	57	100.00	KOSDAQ	금융	N	N	N	N	N	535	-1	5	-0.19	21259179	39710	66.04	536	539	534	696	376	536	535.36	0.12	424	540	537	535	532	530	537	532	1578	160	500	380	1	1	315609576	1689	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.86	522	20241226	2.49	552	-3.08	20250106	524	2.10	20250203	712	-24.86	20240226	522	2.49	20241226	0.25	N	023760	500	1578 억	383802	N	N	0	N	N
103	20250212	110337	57	100.00	KOSDAQ	금융	N	N	N	N	N	535	-1	5	-0.19	18521292	34591	57.53	536	539	534	696	376	536	535.44	0.12	424	540	537	535	532	530	537	532	1578	160	500	380	1	1	315609576	1689	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.86	522	20241226	2.49	552	-3.08	20250106	524	2.10	20250203	712	-24.86	20240226	522	2.49	20241226	0.25	N	023760	500	1578 억	383802	N	N	0	N	N
104	20250212	100337	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	0	3	0.00	13053540	24359	40.51	536	539	534	696	376	536	535.88	0.12	424	540	537	535	532	530	537	532	1578	160	500	380	1	1	315609576	1692	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	383802	N	N	0	N	N
105	20250212	090339	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	1	2	0.19	1029129	1919	3.19	536	537	536	696	376	536	536.28	0.12	424	540	537	535	532	530	537	532	1578	160	500	380	1	1	315609576	1695	2.56	0.28	12	0.00	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	383802	N	N	0	N	N
106	20250211	160336	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	-1	5	-0.19	32200532	60114	76.94	537	538	533	698	376	537	535.66	0.12	-1	541	538	535	532	529	537	531	1578	161	500	380	1	1	315609576	1692	2.55	0.28	12	0.02	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	383803	N	N	0	N	N
107	20250211	150336	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	-1	5	-0.19	31929218	59607	76.30	537	538	533	698	376	537	535.66	0.12	12	541	538	535	532	529	537	531	1578	161	500	380	1	1	315609576	1692	2.55	0.28	12	0.02	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	383803	N	N	0	N	N
108	20250211	140338	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	-1	5	-0.19	16135846	30074	38.49	537	538	534	698	376	537	536.54	0.12	0	541	538	535	532	529	537	531	1578	161	500	380	1	1	315609576	1692	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	383803	N	N	0	N	N
109	20250211	130334	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	0	3	0.00	14030760	26143	33.46	537	538	534	698	376	537	536.69	0.12	0	541	538	535	532	529	537	531	1578	161	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	383803	N	N	0	N	N
110	20250211	120336	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	0	3	0.00	13263891	24713	31.63	537	538	534	698	376	537	536.72	0.12	0	541	538	535	532	529	537	531	1578	161	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	383803	N	N	0	N	N
111	20250211	110337	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	-1	5	-0.19	12658236	23585	30.19	537	538	534	698	376	537	536.71	0.12	0	541	538	535	532	529	537	531	1578	161	500	380	1	1	315609576	1692	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	383803	N	N	0	N	N
112	20250211	100336	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	0	3	0.00	11169847	20803	26.63	537	538	535	698	376	537	536.93	0.12	0	541	538	535	532	529	537	531	1578	161	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	383803	N	N	0	N	N
113	20250211	090337	57	100.00	KOSDAQ	금융	N	N	N	N	N	538	1	2	0.19	3077415	5726	7.33	537	538	537	698	376	537	537.45	0.12	0	541	538	535	532	529	537	531	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.00	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	524	2.67	20250203	712	-24.44	20240226	522	3.07	20241226	0.25	N	023760	500	1578 억	383803	N	N	0	N	N
114	20250210	160335	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	0	3	0.00	41817290	78117	144.88	538	538	532	698	376	537	535.32	0.12	-463	541	539	537	535	533	540	536	1578	161	500	380	1	1	315609576	1695	2.56	0.28	12	0.02	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	384267	N	N	0	N	N
115	20250210	150335	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	-1	5	-0.19	37202694	69512	128.92	538	538	532	698	376	537	535.20	0.12	673	541	539	537	535	533	540	536	1578	161	500	380	1	1	315609576	1692	2.55	0.28	12	0.02	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	384267	N	N	0	N	N
116	20250210	140335	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	0	3	0.00	26740939	50026	92.78	538	538	532	698	376	537	534.54	0.12	673	541	539	537	535	533	540	536	1578	161	500	380	1	1	315609576	1695	2.56	0.28	12	0.02	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	384267	N	N	0	N	N
117	20250210	130335	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	-1	5	-0.19	25760795	48197	89.39	538	538	532	698	376	537	534.49	0.12	673	541	539	537	535	533	540	536	1578	161	500	380	1	1	315609576	1692	2.55	0.28	12	0.02	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	384267	N	N	0	N	N
118	20250210	120333	57	100.00	KOSDAQ	금융	N	N	N	N	N	535	-2	5	-0.37	23102340	43217	80.15	538	538	532	698	376	537	534.57	0.12	682	541	539	537	535	533	540	536	1578	161	500	380	1	1	315609576	1689	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.86	522	20241226	2.49	552	-3.08	20250106	524	2.10	20250203	712	-24.86	20240226	522	2.49	20241226	0.25	N	023760	500	1578 억	384267	N	N	0	N	N
119	20250210	110333	57	100.00	KOSDAQ	금융	N	N	N	N	N	535	-2	5	-0.37	17659062	33007	61.22	538	538	532	698	376	537	535.01	0.12	682	541	539	537	535	533	540	536	1578	161	500	380	1	1	315609576	1689	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.86	522	20241226	2.49	552	-3.08	20250106	524	2.10	20250203	712	-24.86	20240226	522	2.49	20241226	0.25	N	023760	500	1578 억	384267	N	N	0	N	N
120	20250210	100332	57	100.00	KOSDAQ	금융	N	N	N	N	N	535	-2	5	-0.37	12591460	23500	43.59	538	538	533	698	376	537	535.81	0.12	682	541	539	537	535	533	540	536	1578	161	500	380	1	1	315609576	1689	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.86	522	20241226	2.49	552	-3.08	20250106	524	2.10	20250203	712	-24.86	20240226	522	2.49	20241226	0.25	N	023760	500	1578 억	384267	N	N	0	N	N
121	20250210	090333	57	100.00	KOSDAQ	금융	N	N	N	N	N	538	1	2	0.19	39274	73	0.14	538	538	538	698	376	537	538.00	0.12	-1	541	539	537	535	533	540	536	1578	161	500	380	1	1	315609576	1698	2.56	0.28	12	0.00	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	524	2.67	20250203	712	-24.44	20240226	522	3.07	20241226	0.25	N	023760	500	1578 억	384267	N	N	0	N	N
122	20250207	160330	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	2	2	0.37	28918734	53903	158.55	536	539	535	695	375	535	536.50	0.12	-201	540	537	536	533	532	537	533	1578	160	500	380	1	1	315609576	1695	2.56	0.28	12	0.02	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	384468	N	N	0	N	N
123	20250207	150332	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	2	2	0.37	27416208	51105	150.32	536	539	535	695	375	535	536.47	0.12	-175	540	537	536	533	532	537	533	1578	160	500	380	1	1	315609576	1695	2.56	0.28	12	0.02	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	384468	N	N	0	N	N
124	20250207	140330	57	100.00	KOSDAQ	금융	N	N	N	N	N	538	3	2	0.56	18757107	34961	102.84	536	539	535	695	375	535	536.52	0.12	-175	540	537	536	533	532	537	533	1578	160	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	524	2.67	20250203	712	-24.44	20240226	522	3.07	20241226	0.25	N	023760	500	1578 억	384468	N	N	0	N	N
125	20250207	130330	57	100.00	KOSDAQ	금융	N	N	N	N	N	538	3	2	0.56	17875632	33320	98.01	536	539	535	695	375	535	536.48	0.12	-175	540	537	536	533	532	537	533	1578	160	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	524	2.67	20250203	712	-24.44	20240226	522	3.07	20241226	0.25	N	023760	500	1578 억	384468	N	N	0	N	N
126	20250207	120330	57	100.00	KOSDAQ	금융	N	N	N	N	N	539	4	2	0.75	14746816	27496	80.88	536	539	535	695	375	535	536.33	0.12	-176	540	537	536	533	532	537	533	1578	160	500	380	1	1	315609576	1701	2.57	0.28	12	0.01	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	524	2.86	20250203	712	-24.30	20240226	522	3.26	20241226	0.25	N	023760	500	1578 억	384468	N	N	0	N	N
127	20250207	110329	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	2	2	0.37	11494828	21448	63.09	536	537	535	695	375	535	535.94	0.12	-202	540	537	536	533	532	537	533	1578	160	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	384468	N	N	0	N	N
128	20250207	100330	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	1	2	0.19	3867281	7224	21.25	536	537	535	695	375	535	535.34	0.12	-202	540	537	536	533	532	537	533	1578	160	500	380	1	1	315609576	1692	2.55	0.28	12	0.00	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	384468	N	N	0	N	N
129	20250207	090331	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	1	2	0.19	1080177	2019	5.94	536	536	535	695	375	535	535.01	0.12	0	540	537	536	533	532	537	533	1578	160	500	380	1	1	315609576	1692	2.55	0.28	12	0.00	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	384468	N	N	0	N	N
130	20250206	160323	57	100.00	KOSDAQ	금융	N	N	N	N	N	535	0	3	0.00	18210447	33992	76.55	536	539	535	695	375	535	535.73	0.12	-2770	539	537	536	534	533	536	533	1578	160	500	380	1	1	315609576	1689	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.86	522	20241226	2.49	552	-3.08	20250106	524	2.10	20250203	712	-24.86	20240226	522	2.49	20241226	0.25	N	023760	500	1578 억	384557	N	N	0	N	N
131	20250206	150324	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	1	2	0.19	16425514	30656	69.04	536	539	535	695	375	535	535.80	0.12	-2770	539	537	536	534	533	536	533	1578	160	500	380	1	1	315609576	1692	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	384557	N	N	0	N	N
132	20250206	140327	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	1	2	0.19	15691994	29286	65.96	536	539	535	695	375	535	535.82	0.12	-2770	539	537	536	534	533	536	533	1578	160	500	380	1	1	315609576	1692	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	384557	N	N	0	N	N
133	20250206	130324	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	2	2	0.37	13798666	25753	58.00	536	539	535	695	375	535	535.81	0.12	-2770	539	537	536	534	533	536	533	1578	160	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	384557	N	N	0	N	N
134	20250206	120322	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	1	2	0.19	12023278	22443	50.54	536	539	535	695	375	535	535.73	0.12	-2770	539	537	536	534	533	536	533	1578	160	500	380	1	1	315609576	1692	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	384557	N	N	0	N	N
135	20250206	110317	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	2	2	0.37	10045508	18747	42.22	536	539	535	695	375	535	535.85	0.12	-2770	539	537	536	534	533	536	533	1578	160	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	384557	N	N	0	N	N
136	20250206	100324	57	100.00	KOSDAQ	금융	N	N	N	N	N	538	3	2	0.56	3940962	7338	16.53	536	539	536	695	375	535	537.06	0.12	-2770	539	537	536	534	533	536	533	1578	160	500	380	1	1	315609576	1698	2.56	0.28	12	0.00	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	524	2.67	20250203	712	-24.44	20240226	522	3.07	20241226	0.25	N	023760	500	1578 억	384557	N	N	0	N	N
137	20250206	090325	57	100.00	KOSDAQ	금융	N	N	N	N	N	539	4	2	0.75	824056	1537	3.46	536	539	536	695	375	535	536.15	0.12	-19	539	537	536	534	533	536	533	1578	160	500	380	1	1	315609576	1701	2.57	0.28	12	0.00	210.00	1944.00	712	20240226	-24.30	522	20241226	3.26	552	-2.36	20250106	524	2.86	20250203	712	-24.30	20240226	522	3.26	20241226	0.25	N	023760	500	1578 억	384557	N	N	0	N	N
138	20250205	160320	57	100.00	KOSDAQ	금융	N	N	N	N	N	535	0	3	0.00	23784991	44398	139.75	535	538	535	695	375	535	535.72	0.12	-769	545	540	534	529	523	542	531	1578	160	500	380	1	1	315609576	1689	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.86	522	20241226	2.49	552	-3.08	20250106	524	2.10	20250203	712	-24.86	20240226	522	2.49	20241226	0.25	N	023760	500	1578 억	385326	N	N	0	N	N
139	20250205	150321	57	100.00	KOSDAQ	금융	N	N	N	N	N	538	3	2	0.56	21949739	40969	128.96	535	538	535	695	375	535	535.76	0.12	-769	545	540	534	529	523	542	531	1578	160	500	380	1	1	315609576	1698	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.44	522	20241226	3.07	552	-2.54	20250106	524	2.67	20250203	712	-24.44	20240226	522	3.07	20241226	0.25	N	023760	500	1578 억	385326	N	N	0	N	N
140	20250205	140321	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	1	2	0.19	16372829	30578	96.25	535	538	535	695	375	535	535.44	0.12	-768	545	540	534	529	523	542	531	1578	160	500	380	1	1	315609576	1692	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	385326	N	N	0	N	N
141	20250205	130322	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	1	2	0.19	11856308	22145	69.71	535	538	535	695	375	535	535.39	0.12	-768	545	540	534	529	523	542	531	1578	160	500	380	1	1	315609576	1692	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	385326	N	N	0	N	N
142	20250205	120322	57	100.00	KOSDAQ	금융	N	N	N	N	N	535	0	3	0.00	11262956	21038	66.22	535	538	535	695	375	535	535.36	0.12	-768	545	540	534	529	523	542	531	1578	160	500	380	1	1	315609576	1689	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.86	522	20241226	2.49	552	-3.08	20250106	524	2.10	20250203	712	-24.86	20240226	522	2.49	20241226	0.25	N	023760	500	1578 억	385326	N	N	0	N	N
143	20250205	110321	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	1	2	0.19	6646822	12411	39.07	535	538	535	695	375	535	535.56	0.12	-768	545	540	534	529	523	542	531	1578	160	500	380	1	1	315609576	1692	2.55	0.28	12	0.00	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	385326	N	N	0	N	N
144	20250205	100323	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	1	2	0.19	5750630	10739	33.80	535	538	535	695	375	535	535.49	0.12	-768	545	540	534	529	523	542	531	1578	160	500	380	1	1	315609576	1692	2.55	0.28	12	0.00	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	385326	N	N	0	N	N
145	20250205	090326	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	2	2	0.37	4671134	8728	27.47	535	537	535	695	375	535	535.19	0.12	-681	545	540	534	529	523	542	531	1578	160	500	380	1	1	315609576	1695	2.56	0.28	12	0.00	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	385326	N	N	0	N	N
146	20250204	160318	57	100.00	KOSDAQ	금융	N	N	N	N	N	535	7	2	1.33	16949583	31749	25.37	528	539	528	686	370	528	533.86	0.12	-970	537	532	528	523	519	530	521	1578	158	500	380	1	1	315609576	1689	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.86	522	20241226	2.49	552	-3.08	20250106	524	2.10	20250203	712	-24.86	20240226	522	2.49	20241226	0.25	N	023760	500	1578 억	384993	N	N	0	N	N
147	20250204	150319	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	8	2	1.52	13685959	25639	20.49	528	539	528	686	370	528	533.79	0.12	-997	537	532	528	523	519	530	521	1578	158	500	380	1	1	315609576	1692	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	384993	N	N	0	N	N
148	20250204	140318	57	100.00	KOSDAQ	금융	N	N	N	N	N	536	8	2	1.52	13563295	25410	20.31	528	539	528	686	370	528	533.78	0.12	-996	537	532	528	523	519	530	521	1578	158	500	380	1	1	315609576	1692	2.55	0.28	12	0.01	210.00	1944.00	712	20240226	-24.72	522	20241226	2.68	552	-2.90	20250106	524	2.29	20250203	712	-24.72	20240226	522	2.68	20241226	0.25	N	023760	500	1578 억	384993	N	N	0	N	N
149	20250204	130318	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	9	2	1.70	12786621	23960	19.15	528	539	528	686	370	528	533.67	0.12	-1007	537	532	528	523	519	530	521	1578	158	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	384993	N	N	0	N	N
150	20250204	120321	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	9	2	1.70	11707147	21948	17.54	528	539	528	686	370	528	533.40	0.12	-1007	537	532	528	523	519	530	521	1578	158	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	384993	N	N	0	N	N
151	20250204	110315	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	9	2	1.70	9638558	18084	14.45	528	539	528	686	370	528	532.99	0.12	-1007	537	532	528	523	519	530	521	1578	158	500	380	1	1	315609576	1695	2.56	0.28	12	0.01	210.00	1944.00	712	20240226	-24.58	522	20241226	2.87	552	-2.72	20250106	524	2.48	20250203	712	-24.58	20240226	522	2.87	20241226	0.25	N	023760	500	1578 억	384993	N	N	0	N	N
152	20250204	100318	57	100.00	KOSDAQ	금융	N	N	N	N	N	531	3	2	0.57	1329158	2511	2.01	528	532	528	686	370	528	529.33	0.12	351	537	532	528	523	519	530	521	1578	158	500	380	1	1	315609576	1676	2.53	0.27	12	0.00	210.00	1944.00	712	20240226	-25.42	522	20241226	1.72	552	-3.80	20250106	524	1.34	20250203	712	-25.42	20240226	522	1.72	20241226	0.25	N	023760	500	1578 억	384993	N	N	0	N	N
153	20250204	090318	57	100.00	KOSDAQ	금융	N	N	N	N	N	531	3	2	0.57	876491	1659	1.33	528	531	528	686	370	528	528.32	0.12	348	537	532	528	523	519	530	521	1578	158	500	380	1	1	315609576	1676	2.53	0.27	12	0.00	210.00	1944.00	712	20240226	-25.42	522	20241226	1.72	552	-3.80	20250106	524	1.34	20250203	712	-25.42	20240226	522	1.72	20241226	0.25	N	023760	500	1578 억	384993	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History