KissMeData/100790/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160819	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4865	-105	5	-2.11	1190492615	245121	115.12	4870	4940	4810	6460	3480	4970	4856.70	1.18	20291	5156	5062	5016	4922	4876	5040	4900	550	1490	1000	3180	5	1	53124634	2585	10.65	0.75	12	0.46	457.00	6503.00	7330	20240219	-33.63	4285	20241210	13.54	5390	-9.74	20250221	4585	6.11	20250102	7290	-33.26	20241114	4285	13.54	20241210	2.53	N	100790	1000	550 억	629009	N	N	N	N
3	20250228	150823	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4860	-110	5	-2.21	1131211925	232920	109.39	4870	4940	4810	6460	3480	4970	4856.65	1.18	19560	5156	5062	5016	4922	4876	5040	4900	550	1490	1000	3180	5	1	53124634	2582	10.63	0.75	12	0.44	457.00	6503.00	7330	20240219	-33.70	4285	20241210	13.42	5390	-9.83	20250221	4585	6.00	20250102	7290	-33.33	20241114	4285	13.42	20241210	2.53	N	100790	1000	550 억	629009	N	N	N	N
4	20250228	140825	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4855	-115	5	-2.31	875127380	179966	84.52	4870	4940	4810	6460	3480	4970	4862.74	1.18	5243	5156	5062	5016	4922	4876	5040	4900	550	1490	1000	3180	5	1	53124634	2579	10.62	0.75	12	0.34	457.00	6503.00	7330	20240219	-33.77	4285	20241210	13.30	5390	-9.93	20250221	4585	5.89	20250102	7290	-33.40	20241114	4285	13.30	20241210	2.53	N	100790	1000	550 억	629009	N	N	N	N
5	20250228	130820	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4845	-125	5	-2.52	784923145	161368	75.79	4870	4940	4810	6460	3480	4970	4864.18	1.18	7070	5156	5062	5016	4922	4876	5040	4900	550	1490	1000	3180	5	1	53124634	2574	10.60	0.75	12	0.30	457.00	6503.00	7330	20240219	-33.90	4285	20241210	13.07	5390	-10.11	20250221	4585	5.67	20250102	7290	-33.54	20241114	4285	13.07	20241210	2.53	N	100790	1000	550 억	629009	N	N	N	N
6	20250228	120818	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4830	-140	5	-2.82	653179395	134053	62.96	4870	4940	4830	6460	3480	4970	4872.55	1.18	14404	5156	5062	5016	4922	4876	5040	4900	550	1490	1000	3180	5	1	53124634	2566	10.57	0.74	12	0.25	457.00	6503.00	7330	20240219	-34.11	4285	20241210	12.72	5390	-10.39	20250221	4585	5.34	20250102	7290	-33.74	20241114	4285	12.72	20241210	2.53	N	100790	1000	550 억	629009	N	N	N	N
7	20250228	110818	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4855	-115	5	-2.31	568849285	116618	54.77	4870	4940	4845	6460	3480	4970	4877.88	1.18	16140	5156	5062	5016	4922	4876	5040	4900	550	1490	1000	3180	5	1	53124634	2579	10.62	0.75	12	0.22	457.00	6503.00	7330	20240219	-33.77	4285	20241210	13.30	5390	-9.93	20250221	4585	5.89	20250102	7290	-33.40	20241114	4285	13.30	20241210	2.53	N	100790	1000	550 억	629009	N	N	N	N
8	20250228	100816	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4900	-70	5	-1.41	260270055	53169	24.97	4870	4940	4870	6460	3480	4970	4895.15	1.18	2997	5156	5062	5016	4922	4876	5040	4900	550	1490	1000	3180	5	1	53124634	2603	10.72	0.75	12	0.10	457.00	6503.00	7330	20240219	-33.15	4285	20241210	14.35	5390	-9.09	20250221	4585	6.87	20250102	7290	-32.78	20241114	4285	14.35	20241210	2.53	N	100790	1000	550 억	629009	N	N	N	N
9	20250228	090820	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4890	-80	5	-1.61	83076890	17033	8.00	4870	4940	4870	6460	3480	4970	4877.40	1.18	3337	5156	5062	5016	4922	4876	5040	4900	550	1490	1000	3180	5	1	53124634	2598	10.70	0.75	12	0.03	457.00	6503.00	7330	20240219	-33.29	4285	20241210	14.12	5390	-9.28	20250221	4585	6.65	20250102	7290	-32.92	20241114	4285	14.12	20241210	2.53	N	100790	1000	550 억	629009	N	N	N	N
10	20250227	160812	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4970	-100	5	-1.97	1058968945	211340	123.99	5110	5110	4970	6590	3550	5070	5010.93	1.16	15078	5163	5116	5063	5016	4963	5140	5040	550	1520	1000	3240	5	1	53124634	2640	10.88	0.76	12	0.40	457.00	6503.00	7330	20240219	-32.20	4285	20241210	15.99	5390	-7.79	20250221	4585	8.40	20250102	7290	-31.82	20241114	4285	15.99	20241210	2.48	N	100790	1000	550 억	613931	N	N	N	N
11	20250227	150811	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4995	-75	5	-1.48	923764355	184186	108.06	5110	5110	4985	6590	3550	5070	5015.33	1.16	10629	5163	5116	5063	5016	4963	5140	5040	550	1520	1000	3240	5	1	53124634	2654	10.93	0.77	12	0.35	457.00	6503.00	7330	20240219	-31.86	4285	20241210	16.57	5390	-7.33	20250221	4585	8.94	20250102	7290	-31.48	20241114	4285	16.57	20241210	2.48	N	100790	1000	550 억	613931	N	N	N	N
12	20250227	140814	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5010	-60	5	-1.18	834142260	166244	97.53	5110	5110	4985	6590	3550	5070	5017.51	1.16	8796	5163	5116	5063	5016	4963	5140	5040	550	1520	1000	3240	10	1	53124634	2662	10.96	0.77	12	0.31	457.00	6503.00	7330	20240219	-31.65	4285	20241210	16.92	5390	-7.05	20250221	4585	9.27	20250102	7290	-31.28	20241114	4285	16.92	20241210	2.48	N	100790	1000	550 억	613931	N	N	N	N
13	20250227	130812	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5030	-40	5	-0.79	689781690	137521	80.68	5110	5110	4985	6590	3550	5070	5015.75	1.16	16056	5163	5116	5063	5016	4963	5140	5040	550	1520	1000	3240	10	1	53124634	2672	11.01	0.77	12	0.26	457.00	6503.00	7330	20240219	-31.38	4285	20241210	17.39	5390	-6.68	20250221	4585	9.71	20250102	7290	-31.00	20241114	4285	17.39	20241210	2.48	N	100790	1000	550 억	613931	N	N	N	N
14	20250227	120809	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5010	-60	5	-1.18	615004160	122621	71.94	5110	5110	4985	6590	3550	5070	5015.40	1.16	12369	5163	5116	5063	5016	4963	5140	5040	550	1520	1000	3240	10	1	53124634	2662	10.96	0.77	12	0.23	457.00	6503.00	7330	20240219	-31.65	4285	20241210	16.92	5390	-7.05	20250221	4585	9.27	20250102	7290	-31.28	20241114	4285	16.92	20241210	2.48	N	100790	1000	550 억	613931	N	N	N	N
15	20250227	110816	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5020	-50	5	-0.99	480155185	95666	56.12	5110	5110	4985	6590	3550	5070	5018.97	1.16	11192	5163	5116	5063	5016	4963	5140	5040	550	1520	1000	3240	10	1	53124634	2667	10.98	0.77	12	0.18	457.00	6503.00	7330	20240219	-31.51	4285	20241210	17.15	5390	-6.86	20250221	4585	9.49	20250102	7290	-31.14	20241114	4285	17.15	20241210	2.48	N	100790	1000	550 억	613931	N	N	N	N
16	20250227	100837	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5030	-40	5	-0.79	401713925	80055	46.97	5110	5110	4985	6590	3550	5070	5017.84	1.16	10444	5163	5116	5063	5016	4963	5140	5040	550	1520	1000	3240	10	1	53124634	2672	11.01	0.77	12	0.15	457.00	6503.00	7330	20240219	-31.38	4285	20241210	17.39	5390	-6.68	20250221	4585	9.71	20250102	7290	-31.00	20241114	4285	17.39	20241210	2.48	N	100790	1000	550 억	613931	N	N	N	N
17	20250227	090842	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5030	-40	5	-0.79	34012250	6736	3.95	5110	5110	5030	6590	3550	5070	5048.69	1.16	-2855	5163	5116	5063	5016	4963	5140	5040	550	1520	1000	3240	10	1	53124634	2672	11.01	0.77	12	0.01	457.00	6503.00	7330	20240219	-31.38	4285	20241210	17.39	5390	-6.68	20250221	4585	9.71	20250102	7290	-31.00	20241114	4285	17.39	20241210	2.48	N	100790	1000	550 억	613931	N	N	N	N
18	20250226	160812	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5070	-20	5	-0.39	853712080	168893	34.43	5020	5110	5010	6610	3570	5090	5054.74	1.13	13787	5436	5262	5156	4982	4876	5210	4930	550	1520	1000	3250	10	1	53124634	2693	11.09	0.78	12	0.32	457.00	6503.00	7330	20240219	-30.83	4285	20241210	18.32	5390	-5.94	20250221	4585	10.58	20250102	7290	-30.45	20241114	4285	18.32	20241210	2.52	N	100790	1000	550 억	600144	N	N	N	N
19	20250226	150814	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5050	-40	5	-0.79	814668480	161178	32.85	5020	5110	5010	6610	3570	5090	5054.46	1.13	16320	5436	5262	5156	4982	4876	5210	4930	550	1520	1000	3250	10	1	53124634	2683	11.05	0.78	12	0.30	457.00	6503.00	7330	20240219	-31.11	4285	20241210	17.85	5390	-6.31	20250221	4585	10.14	20250102	7290	-30.73	20241114	4285	17.85	20241210	2.52	N	100790	1000	550 억	600144	N	N	N	N
20	20250226	140813	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5060	-30	5	-0.59	643023660	127183	25.92	5020	5110	5010	6610	3570	5090	5055.89	1.13	19957	5436	5262	5156	4982	4876	5210	4930	550	1520	1000	3250	10	1	53124634	2688	11.07	0.78	12	0.24	457.00	6503.00	7330	20240219	-30.97	4285	20241210	18.09	5390	-6.12	20250221	4585	10.36	20250102	7290	-30.59	20241114	4285	18.09	20241210	2.52	N	100790	1000	550 억	600144	N	N	N	N
21	20250226	130812	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5050	-40	5	-0.79	565085560	111798	22.79	5020	5110	5010	6610	3570	5090	5054.52	1.13	23597	5436	5262	5156	4982	4876	5210	4930	550	1520	1000	3250	10	1	53124634	2683	11.05	0.78	12	0.21	457.00	6503.00	7330	20240219	-31.11	4285	20241210	17.85	5390	-6.31	20250221	4585	10.14	20250102	7290	-30.73	20241114	4285	17.85	20241210	2.52	N	100790	1000	550 억	600144	N	N	N	N
22	20250226	120811	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	0	3	0.00	491209490	97197	19.81	5020	5110	5010	6610	3570	5090	5053.75	1.13	27367	5436	5262	5156	4982	4876	5210	4930	550	1520	1000	3250	10	1	53124634	2704	11.14	0.78	12	0.18	457.00	6503.00	7330	20240219	-30.56	4285	20241210	18.79	5390	-5.57	20250221	4585	11.01	20250102	7290	-30.18	20241114	4285	18.79	20241210	2.52	N	100790	1000	550 억	600144	N	N	N	N
23	20250226	110811	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5070	-20	5	-0.39	424549500	84037	17.13	5020	5110	5010	6610	3570	5090	5051.94	1.13	23592	5436	5262	5156	4982	4876	5210	4930	550	1520	1000	3250	10	1	53124634	2693	11.09	0.78	12	0.16	457.00	6503.00	7330	20240219	-30.83	4285	20241210	18.32	5390	-5.94	20250221	4585	10.58	20250102	7290	-30.45	20241114	4285	18.32	20241210	2.52	N	100790	1000	550 억	600144	N	N	N	N
24	20250226	100809	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5080	-10	5	-0.20	363055980	71880	14.65	5020	5110	5010	6610	3570	5090	5050.86	1.13	21185	5436	5262	5156	4982	4876	5210	4930	550	1520	1000	3250	10	1	53124634	2699	11.12	0.78	12	0.14	457.00	6503.00	7330	20240219	-30.70	4285	20241210	18.55	5390	-5.75	20250221	4585	10.80	20250102	7290	-30.32	20241114	4285	18.55	20241210	2.52	N	100790	1000	550 억	600144	N	N	N	N
25	20250226	090817	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5070	-20	5	-0.39	84579900	16757	3.42	5020	5090	5010	6610	3570	5090	5047.44	1.13	4302	5436	5262	5156	4982	4876	5210	4930	550	1520	1000	3250	10	1	53124634	2693	11.09	0.78	12	0.03	457.00	6503.00	7330	20240219	-30.83	4285	20241210	18.32	5390	-5.94	20250221	4585	10.58	20250102	7290	-30.45	20241114	4285	18.32	20241210	2.52	N	100790	1000	550 억	600144	N	N	N	N
26	20250225	160805	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	-70	5	-1.36	2509061330	487158	136.19	5320	5330	5050	6700	3620	5160	5150.41	1.35	-115164	5280	5220	5160	5100	5040	5250	5130	550	1540	1000	3300	10	1	53124634	2704	11.14	0.78	12	0.92	457.00	6503.00	7330	20240219	-30.56	4285	20241210	18.79	5390	-5.57	20250221	4585	11.01	20250102	7290	-30.18	20241114	4285	18.79	20241210	2.67	N	100790	1000	550 억	715228	N	N	N	N
27	20250225	150807	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5100	-60	5	-1.16	2447310310	475032	132.80	5320	5330	5050	6700	3620	5160	5151.89	1.35	-114100	5280	5220	5160	5100	5040	5250	5130	550	1540	1000	3300	10	1	53124634	2709	11.16	0.78	12	0.89	457.00	6503.00	7330	20240219	-30.42	4285	20241210	19.02	5390	-5.38	20250221	4585	11.23	20250102	7290	-30.04	20241114	4285	19.02	20241210	2.67	N	100790	1000	550 억	715228	N	N	N	N
28	20250225	140805	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5120	-40	5	-0.78	2266474620	439578	122.89	5320	5330	5050	6700	3620	5160	5156.02	1.35	-98004	5280	5220	5160	5100	5040	5250	5130	550	1540	1000	3300	10	1	53124634	2720	11.20	0.79	12	0.83	457.00	6503.00	7330	20240219	-30.15	4285	20241210	19.49	5390	-5.01	20250221	4585	11.67	20250102	7290	-29.77	20241114	4285	19.49	20241210	2.67	N	100790	1000	550 억	715228	N	N	N	N
29	20250225	130810	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5120	-40	5	-0.78	2139102650	414673	115.93	5320	5330	5050	6700	3620	5160	5158.53	1.35	-92547	5280	5220	5160	5100	5040	5250	5130	550	1540	1000	3300	10	1	53124634	2720	11.20	0.79	12	0.78	457.00	6503.00	7330	20240219	-30.15	4285	20241210	19.49	5390	-5.01	20250221	4585	11.67	20250102	7290	-29.77	20241114	4285	19.49	20241210	2.67	N	100790	1000	550 억	715228	N	N	N	N
30	20250225	120804	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5140	-20	5	-0.39	2073760090	401926	112.36	5320	5330	5050	6700	3620	5160	5159.56	1.35	-92027	5280	5220	5160	5100	5040	5250	5130	550	1540	1000	3300	10	1	53124634	2731	11.25	0.79	12	0.76	457.00	6503.00	7330	20240219	-29.88	4285	20241210	19.95	5390	-4.64	20250221	4585	12.10	20250102	7290	-29.49	20241114	4285	19.95	20241210	2.67	N	100790	1000	550 억	715228	N	N	N	N
31	20250225	110806	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5170	10	2	0.19	1866973540	361691	101.12	5320	5330	5050	6700	3620	5160	5161.79	1.35	-101579	5280	5220	5160	5100	5040	5250	5130	550	1540	1000	3300	10	1	53124634	2747	11.31	0.80	12	0.68	457.00	6503.00	7330	20240219	-29.47	4285	20241210	20.65	5390	-4.08	20250221	4585	12.76	20250102	7290	-29.08	20241114	4285	20.65	20241210	2.67	N	100790	1000	550 억	715228	N	N	N	N
32	20250225	100803	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5110	-50	5	-0.97	1653026360	320132	89.50	5320	5330	5050	6700	3620	5160	5163.58	1.35	-89892	5280	5220	5160	5100	5040	5250	5130	550	1540	1000	3300	10	1	53124634	2715	11.18	0.79	12	0.60	457.00	6503.00	7330	20240219	-30.29	4285	20241210	19.25	5390	-5.19	20250221	4585	11.45	20250102	7290	-29.90	20241114	4285	19.25	20241210	2.67	N	100790	1000	550 억	715228	N	N	N	N
33	20250225	090810	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5070	-90	5	-1.74	978320830	187839	52.51	5320	5330	5070	6700	3620	5160	5208.29	1.35	-61970	5280	5220	5160	5100	5040	5250	5130	550	1540	1000	3300	10	1	53124634	2693	11.09	0.78	12	0.35	457.00	6503.00	7330	20240219	-30.83	4285	20241210	18.32	5390	-5.94	20250221	4585	10.58	20250102	7290	-30.45	20241114	4285	18.32	20241210	2.67	N	100790	1000	550 억	715228	N	N	N	N
34	20250224	160800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5160	0	3	0.00	1589033890	309038	19.56	5110	5220	5100	6700	3620	5160	5141.72	1.36	-10665	5626	5392	5156	4922	4686	5510	5040	550	1540	1000	3300	10	1	53124634	2741	11.29	0.79	12	0.58	457.00	6503.00	7330	20240219	-29.60	4285	20241210	20.42	5390	-4.27	20250221	4585	12.54	20250102	7290	-29.22	20241114	4285	20.42	20241210	2.78	N	100790	1000	550 억	721333	N	N	N	N
35	20250224	150759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5190	30	2	0.58	1531806040	297967	18.86	5110	5220	5100	6700	3620	5160	5140.73	1.36	-10691	5626	5392	5156	4922	4686	5510	5040	550	1540	1000	3300	10	1	53124634	2757	11.36	0.80	12	0.56	457.00	6503.00	7330	20240219	-29.20	4285	20241210	21.12	5390	-3.71	20250221	4585	13.20	20250102	7290	-28.81	20241114	4285	21.12	20241210	2.78	N	100790	1000	550 억	721333	N	N	N	N
36	20250224	140758	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5130	-30	5	-0.58	1303632970	253875	16.07	5110	5210	5100	6700	3620	5160	5134.74	1.36	204	5626	5392	5156	4922	4686	5510	5040	550	1540	1000	3300	10	1	53124634	2725	11.23	0.79	12	0.48	457.00	6503.00	7330	20240219	-30.01	4285	20241210	19.72	5390	-4.82	20250221	4585	11.89	20250102	7290	-29.63	20241114	4285	19.72	20241210	2.78	N	100790	1000	550 억	721333	N	N	N	N
37	20250224	130800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5140	-20	5	-0.39	1211173980	235867	14.93	5110	5210	5100	6700	3620	5160	5134.78	1.36	5588	5626	5392	5156	4922	4686	5510	5040	550	1540	1000	3300	10	1	53124634	2731	11.25	0.79	12	0.44	457.00	6503.00	7330	20240219	-29.88	4285	20241210	19.95	5390	-4.64	20250221	4585	12.10	20250102	7290	-29.49	20241114	4285	19.95	20241210	2.78	N	100790	1000	550 억	721333	N	N	N	N
38	20250224	120757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5140	-20	5	-0.39	1071982050	208745	13.21	5110	5210	5100	6700	3620	5160	5135.13	1.36	10048	5626	5392	5156	4922	4686	5510	5040	550	1540	1000	3300	10	1	53124634	2731	11.25	0.79	12	0.39	457.00	6503.00	7330	20240219	-29.88	4285	20241210	19.95	5390	-4.64	20250221	4585	12.10	20250102	7290	-29.49	20241114	4285	19.95	20241210	2.78	N	100790	1000	550 억	721333	N	N	N	N
39	20250224	110755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5140	-20	5	-0.39	965206320	187907	11.89	5110	5210	5100	6700	3620	5160	5136.37	1.36	12870	5626	5392	5156	4922	4686	5510	5040	550	1540	1000	3300	10	1	53124634	2731	11.25	0.79	12	0.35	457.00	6503.00	7330	20240219	-29.88	4285	20241210	19.95	5390	-4.64	20250221	4585	12.10	20250102	7290	-29.49	20241114	4285	19.95	20241210	2.78	N	100790	1000	550 억	721333	N	N	N	N
40	20250224	100755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5120	-40	5	-0.78	821088860	159766	10.11	5110	5210	5100	6700	3620	5160	5139.06	1.36	17867	5626	5392	5156	4922	4686	5510	5040	550	1540	1000	3300	10	1	53124634	2720	11.20	0.79	12	0.30	457.00	6503.00	7330	20240219	-30.15	4285	20241210	19.49	5390	-5.01	20250221	4585	11.67	20250102	7290	-29.77	20241114	4285	19.49	20241210	2.78	N	100790	1000	550 억	721333	N	N	N	N
41	20250224	090801	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5210	50	2	0.97	254058190	49375	3.12	5110	5210	5100	6700	3620	5160	5144.88	1.36	592	5626	5392	5156	4922	4686	5510	5040	550	1540	1000	3300	10	1	53124634	2768	11.40	0.80	12	0.09	457.00	6503.00	7330	20240219	-28.92	4285	20241210	21.59	5390	-3.34	20250221	4585	13.63	20250102	7290	-28.53	20241114	4285	21.59	20241210	2.78	N	100790	1000	550 억	721333	N	N	N	N
42	20250221	160754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5160	190	2	3.82	8204850650	1572668	239.83	4970	5390	4920	6460	3480	4970	5217.20	0.92	236099	5086	5027	4911	4852	4736	5057	4882	550	1490	1000	3180	10	1	53124634	2741	11.29	0.79	12	2.96	457.00	6503.00	7330	20240219	-29.60	4285	20241210	20.42	5390	-4.27	20250221	4585	12.54	20250102	7290	-29.22	20241114	4285	20.42	20241210	2.73	N	100790	1000	550 억	487889	N	N	N	N
43	20250221	150757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5180	210	2	4.23	7938610660	1521213	231.98	4970	5390	4920	6460	3480	4970	5218.62	0.92	231657	5086	5027	4911	4852	4736	5057	4882	550	1490	1000	3180	10	1	53124634	2752	11.33	0.80	12	2.86	457.00	6503.00	7330	20240219	-29.33	4285	20241210	20.89	5390	-3.90	20250221	4585	12.98	20250102	7290	-28.94	20241114	4285	20.89	20241210	2.73	N	100790	1000	550 억	487889	N	N	N	N
44	20250221	140756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5240	270	2	5.43	7476763450	1432529	218.46	4970	5390	4920	6460	3480	4970	5219.29	0.92	221625	5086	5027	4911	4852	4736	5057	4882	550	1490	1000	3180	10	1	53124634	2784	11.47	0.81	12	2.70	457.00	6503.00	7330	20240219	-28.51	4285	20241210	22.29	5390	-2.78	20250221	4585	14.29	20250102	7290	-28.12	20241114	4285	22.29	20241210	2.73	N	100790	1000	550 억	487889	N	N	N	N
45	20250221	130755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5310	340	2	6.84	7147832050	1370026	208.93	4970	5390	4920	6460	3480	4970	5217.31	0.92	206797	5086	5027	4911	4852	4736	5057	4882	550	1490	1000	3180	10	1	53124634	2821	11.62	0.82	12	2.58	457.00	6503.00	7330	20240219	-27.56	4285	20241210	23.92	5390	-1.48	20250221	4585	15.81	20250102	7290	-27.16	20241114	4285	23.92	20241210	2.73	N	100790	1000	550 억	487889	N	N	N	N
46	20250221	120756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5270	300	2	6.04	6716681860	1288570	196.51	4970	5390	4920	6460	3480	4970	5212.53	0.92	200164	5086	5027	4911	4852	4736	5057	4882	550	1490	1000	3180	10	1	53124634	2800	11.53	0.81	12	2.43	457.00	6503.00	7330	20240219	-28.10	4285	20241210	22.99	5390	-2.23	20250221	4585	14.94	20250102	7290	-27.71	20241114	4285	22.99	20241210	2.73	N	100790	1000	550 억	487889	N	N	N	N
47	20250221	110752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5240	270	2	5.43	5447843870	1049692	160.08	4970	5340	4920	6460	3480	4970	5189.97	0.92	171571	5086	5027	4911	4852	4736	5057	4882	550	1490	1000	3180	10	1	53124634	2784	11.47	0.81	12	1.98	457.00	6503.00	7330	20240219	-28.51	4285	20241210	22.29	5340	-1.87	20250221	4585	14.29	20250102	7290	-28.12	20241114	4285	22.29	20241210	2.73	N	100790	1000	550 억	487889	N	N	N	N
48	20250221	100754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5200	230	2	4.63	3285782490	639480	97.52	4970	5250	4920	6460	3480	4970	5138.24	0.92	70518	5086	5027	4911	4852	4736	5057	4882	550	1490	1000	3180	10	1	53124634	2762	11.38	0.80	12	1.20	457.00	6503.00	7330	20240219	-29.06	4285	20241210	21.35	5250	-0.95	20250221	4585	13.41	20250102	7290	-28.67	20241114	4285	21.35	20241210	2.73	N	100790	1000	550 억	487889	N	N	N	N
49	20250221	090756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4960	-10	5	-0.20	116521575	23509	3.59	4970	4975	4920	6460	3480	4970	4956.41	0.92	-3145	5086	5027	4911	4852	4736	5057	4882	550	1490	1000	3180	5	1	53124634	2635	10.85	0.76	12	0.04	457.00	6503.00	7330	20240219	-32.33	4285	20241210	15.75	5100	-2.75	20250121	4585	8.18	20250102	7290	-31.96	20241114	4285	15.75	20241210	2.73	N	100790	1000	550 억	487889	N	N	N	N
50	20250220	160751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4970	140	2	2.90	3197472340	652443	140.69	4820	4970	4795	6270	3385	4830	4900.61	0.86	28787	4933	4881	4823	4771	4713	4907	4797	550	1440	1000	3090	5	1	53124634	2640	10.88	0.76	12	1.23	457.00	6503.00	7330	20240219	-32.20	4285	20241210	15.99	5100	-2.55	20250121	4585	8.40	20250102	7290	-31.82	20241114	4285	15.99	20241210	2.77	N	100790	1000	550 억	455011	N	N	N	N
51	20250220	150753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4960	130	2	2.69	3003461390	613356	132.26	4820	4970	4795	6270	3385	4830	4896.77	0.86	32268	4933	4881	4823	4771	4713	4907	4797	550	1440	1000	3090	5	1	53124634	2635	10.85	0.76	12	1.15	457.00	6503.00	7330	20240219	-32.33	4285	20241210	15.75	5100	-2.75	20250121	4585	8.18	20250102	7290	-31.96	20241114	4285	15.75	20241210	2.77	N	100790	1000	550 억	455011	N	N	N	N
52	20250220	140753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4920	90	2	1.86	2515146765	514492	110.94	4820	4965	4795	6270	3385	4830	4888.60	0.86	27385	4933	4881	4823	4771	4713	4907	4797	550	1440	1000	3090	5	1	53124634	2614	10.77	0.76	12	0.97	457.00	6503.00	7330	20240219	-32.88	4285	20241210	14.82	5100	-3.53	20250121	4585	7.31	20250102	7290	-32.51	20241114	4285	14.82	20241210	2.77	N	100790	1000	550 억	455011	N	N	N	N
53	20250220	130750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4900	70	2	1.45	1597950890	328476	70.83	4820	4915	4795	6270	3385	4830	4864.74	0.86	33354	4933	4881	4823	4771	4713	4907	4797	550	1440	1000	3090	5	1	53124634	2603	10.72	0.75	12	0.62	457.00	6503.00	7330	20240219	-33.15	4285	20241210	14.35	5100	-3.92	20250121	4585	6.87	20250102	7290	-32.78	20241114	4285	14.35	20241210	2.77	N	100790	1000	550 억	455011	N	N	N	N
54	20250220	120751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4880	50	2	1.04	1320248900	271716	58.59	4820	4915	4795	6270	3385	4830	4858.93	0.86	22553	4933	4881	4823	4771	4713	4907	4797	550	1440	1000	3090	5	1	53124634	2592	10.68	0.75	12	0.51	457.00	6503.00	7330	20240219	-33.42	4285	20241210	13.89	5100	-4.31	20250121	4585	6.43	20250102	7290	-33.06	20241114	4285	13.89	20241210	2.77	N	100790	1000	550 억	455011	N	N	N	N
55	20250220	110752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4900	70	2	1.45	1035425600	213477	46.03	4820	4915	4795	6270	3385	4830	4850.29	0.86	30644	4933	4881	4823	4771	4713	4907	4797	550	1440	1000	3090	5	1	53124634	2603	10.72	0.75	12	0.40	457.00	6503.00	7330	20240219	-33.15	4285	20241210	14.35	5100	-3.92	20250121	4585	6.87	20250102	7290	-32.78	20241114	4285	14.35	20241210	2.77	N	100790	1000	550 억	455011	N	N	N	N
56	20250220	100751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4805	-25	5	-0.52	484739445	100450	21.66	4820	4860	4800	6270	3385	4830	4825.68	0.86	14099	4933	4881	4823	4771	4713	4907	4797	550	1440	1000	3090	5	1	53124634	2553	10.51	0.74	12	0.19	457.00	6503.00	7330	20240219	-34.45	4285	20241210	12.14	5100	-5.78	20250121	4585	4.80	20250102	7290	-34.09	20241114	4285	12.14	20241210	2.77	N	100790	1000	550 억	455011	N	N	N	N
57	20250220	090755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4840	10	2	0.21	36497020	7554	1.63	4820	4850	4820	6270	3385	4830	4831.48	0.86	4426	4933	4881	4823	4771	4713	4907	4797	550	1440	1000	3090	5	1	53124634	2571	10.59	0.74	12	0.01	457.00	6503.00	7330	20240219	-33.97	4285	20241210	12.95	5100	-5.10	20250121	4585	5.56	20250102	7290	-33.61	20241114	4285	12.95	20241210	2.77	N	100790	1000	550 억	455011	N	N	N	N
58	20250219	160749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4830	50	2	1.05	2221957340	461062	260.77	4800	4875	4765	6210	3350	4780	4819.17	0.79	38774	4840	4810	4775	4745	4710	4825	4760	550	1430	1000	3050	5	1	53124634	2566	10.57	0.74	12	0.87	457.00	6503.00	7330	20240219	-34.11	4285	20241210	12.72	5100	-5.29	20250121	4585	5.34	20250102	7330	-34.11	20240219	4285	12.72	20241210	2.76	N	100790	1000	550 억	420430	N	N	N	N
59	20250219	150751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4835	55	2	1.15	2167439715	449777	254.38	4800	4875	4765	6210	3350	4780	4818.92	0.79	41388	4840	4810	4775	4745	4710	4825	4760	550	1430	1000	3050	5	1	53124634	2569	10.58	0.74	12	0.85	457.00	6503.00	7330	20240219	-34.04	4285	20241210	12.84	5100	-5.20	20250121	4585	5.45	20250102	7330	-34.04	20240219	4285	12.84	20241210	2.76	N	100790	1000	550 억	420430	N	N	N	N
60	20250219	140747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4810	30	2	0.63	1071494870	223454	126.38	4800	4840	4765	6210	3350	4780	4795.15	0.79	39702	4840	4810	4775	4745	4710	4825	4760	550	1430	1000	3050	5	1	53124634	2555	10.53	0.74	12	0.42	457.00	6503.00	7330	20240219	-34.38	4285	20241210	12.25	5100	-5.69	20250121	4585	4.91	20250102	7330	-34.38	20240219	4285	12.25	20241210	2.76	N	100790	1000	550 억	420430	N	N	N	N
61	20250219	130748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4805	25	2	0.52	888514700	185443	104.88	4800	4830	4765	6210	3350	4780	4791.31	0.79	36148	4840	4810	4775	4745	4710	4825	4760	550	1430	1000	3050	5	1	53124634	2553	10.51	0.74	12	0.35	457.00	6503.00	7330	20240219	-34.45	4285	20241210	12.14	5100	-5.78	20250121	4585	4.80	20250102	7330	-34.45	20240219	4285	12.14	20241210	2.76	N	100790	1000	550 억	420430	N	N	N	N
62	20250219	120747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4790	10	2	0.21	809555290	168978	95.57	4800	4830	4765	6210	3350	4780	4790.89	0.79	34465	4840	4810	4775	4745	4710	4825	4760	550	1430	1000	3050	5	1	53124634	2545	10.48	0.74	12	0.32	457.00	6503.00	7330	20240219	-34.65	4285	20241210	11.79	5100	-6.08	20250121	4585	4.47	20250102	7330	-34.65	20240219	4285	11.79	20241210	2.76	N	100790	1000	550 억	420430	N	N	N	N
63	20250219	110748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4780	0	3	0.00	519056000	108305	61.25	4800	4830	4765	6210	3350	4780	4792.54	0.79	4758	4840	4810	4775	4745	4710	4825	4760	550	1430	1000	3050	5	1	53124634	2539	10.46	0.74	12	0.20	457.00	6503.00	7330	20240219	-34.79	4285	20241210	11.55	5100	-6.27	20250121	4585	4.25	20250102	7330	-34.79	20240219	4285	11.55	20241210	2.76	N	100790	1000	550 억	420430	N	N	N	N
64	20250219	100749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4775	-5	5	-0.10	327219750	68202	38.57	4800	4830	4765	6210	3350	4780	4797.80	0.79	5758	4840	4810	4775	4745	4710	4825	4760	550	1430	1000	3050	5	1	53124634	2537	10.45	0.73	12	0.13	457.00	6503.00	7330	20240219	-34.86	4285	20241210	11.44	5100	-6.37	20250121	4585	4.14	20250102	7330	-34.86	20240219	4285	11.44	20241210	2.76	N	100790	1000	550 억	420430	N	N	N	N
65	20250219	090750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4785	5	2	0.10	25401925	5302	3.00	4800	4800	4765	6210	3350	4780	4791.01	0.79	431	4840	4810	4775	4745	4710	4825	4760	550	1430	1000	3050	5	1	53124634	2542	10.47	0.74	12	0.01	457.00	6503.00	7330	20240219	-34.72	4285	20241210	11.67	5100	-6.18	20250121	4585	4.36	20250102	7330	-34.72	20240219	4285	11.67	20241210	2.76	N	100790	1000	550 억	420430	N	N	N	N
66	20250218	160747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4780	30	2	0.63	839555590	176127	130.54	4760	4805	4740	6170	3325	4750	4766.76	0.74	29100	4826	4787	4761	4722	4696	4807	4742	550	1420	1000	3040	5	1	53124634	2539	10.46	0.74	12	0.33	457.00	6503.00	7330	20240219	-34.79	4285	20241210	11.55	5100	-6.27	20250121	4585	4.25	20250102	7330	-34.79	20240219	4285	11.55	20241210	2.77	N	100790	1000	550 억	391390	N	N	N	N
67	20250218	150748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4790	40	2	0.84	772373155	162077	120.13	4760	4805	4740	6170	3325	4750	4765.47	0.74	26352	4826	4787	4761	4722	4696	4807	4742	550	1420	1000	3040	5	1	53124634	2545	10.48	0.74	12	0.31	457.00	6503.00	7330	20240219	-34.65	4285	20241210	11.79	5100	-6.08	20250121	4585	4.47	20250102	7330	-34.65	20240219	4285	11.79	20241210	2.77	N	100790	1000	550 억	391390	N	N	N	N
68	20250218	140748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	15	2	0.32	625864050	131391	97.38	4760	4805	4740	6170	3325	4750	4763.37	0.74	15601	4826	4787	4761	4722	4696	4807	4742	550	1420	1000	3040	5	1	53124634	2531	10.43	0.73	12	0.25	457.00	6503.00	7330	20240219	-34.99	4285	20241210	11.20	5100	-6.57	20250121	4585	3.93	20250102	7330	-34.99	20240219	4285	11.20	20241210	2.77	N	100790	1000	550 억	391390	N	N	N	N
69	20250218	130745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	15	2	0.32	532299040	111783	82.85	4760	4805	4740	6170	3325	4750	4761.90	0.74	12537	4826	4787	4761	4722	4696	4807	4742	550	1420	1000	3040	5	1	53124634	2531	10.43	0.73	12	0.21	457.00	6503.00	7330	20240219	-34.99	4285	20241210	11.20	5100	-6.57	20250121	4585	3.93	20250102	7330	-34.99	20240219	4285	11.20	20241210	2.77	N	100790	1000	550 억	391390	N	N	N	N
70	20250218	120747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4755	5	2	0.11	433076910	90929	67.39	4760	4805	4740	6170	3325	4750	4762.80	0.74	7261	4826	4787	4761	4722	4696	4807	4742	550	1420	1000	3040	5	1	53124634	2526	10.40	0.73	12	0.17	457.00	6503.00	7330	20240219	-35.13	4285	20241210	10.97	5100	-6.76	20250121	4585	3.71	20250102	7330	-35.13	20240219	4285	10.97	20241210	2.77	N	100790	1000	550 억	391390	N	N	N	N
71	20250218	110745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	15	2	0.32	332779390	69858	51.78	4760	4805	4740	6170	3325	4750	4763.65	0.74	8000	4826	4787	4761	4722	4696	4807	4742	550	1420	1000	3040	5	1	53124634	2531	10.43	0.73	12	0.13	457.00	6503.00	7330	20240219	-34.99	4285	20241210	11.20	5100	-6.57	20250121	4585	3.93	20250102	7330	-34.99	20240219	4285	11.20	20241210	2.77	N	100790	1000	550 억	391390	N	N	N	N
72	20250218	100745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4745	-5	5	-0.11	259176860	54378	40.30	4760	4805	4740	6170	3325	4750	4766.21	0.74	12730	4826	4787	4761	4722	4696	4807	4742	550	1420	1000	3040	5	1	53124634	2521	10.38	0.73	12	0.10	457.00	6503.00	7330	20240219	-35.27	4285	20241210	10.74	5100	-6.96	20250121	4585	3.49	20250102	7330	-35.27	20240219	4285	10.74	20241210	2.77	N	100790	1000	550 억	391390	N	N	N	N
73	20250218	090748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4775	25	2	0.53	95530835	20012	14.83	4760	4805	4760	6170	3325	4750	4773.68	0.74	2400	4826	4787	4761	4722	4696	4807	4742	550	1420	1000	3040	5	1	53124634	2537	10.45	0.73	12	0.04	457.00	6503.00	7330	20240219	-34.86	4285	20241210	11.44	5100	-6.37	20250121	4585	4.14	20250102	7330	-34.86	20240219	4285	11.44	20241210	2.77	N	100790	1000	550 억	391390	N	N	N	N
74	20250217	160745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	0	3	0.00	616254080	129591	105.83	4735	4800	4735	6170	3325	4750	4755.38	0.69	22477	4810	4780	4755	4725	4700	4795	4740	550	1420	1000	3040	5	1	53124634	2523	10.39	0.73	12	0.24	457.00	6503.00	7330	20240219	-35.20	4285	20241210	10.85	5100	-6.86	20250121	4585	3.60	20250102	7330	-35.20	20240219	4285	10.85	20241210	2.75	N	100790	1000	550 억	368835	N	N	N	N
75	20250217	150744	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	0	3	0.00	591874945	124461	101.64	4735	4800	4735	6170	3325	4750	4755.51	0.69	20993	4810	4780	4755	4725	4700	4795	4740	550	1420	1000	3040	5	1	53124634	2523	10.39	0.73	12	0.23	457.00	6503.00	7330	20240219	-35.20	4285	20241210	10.85	5100	-6.86	20250121	4585	3.60	20250102	7330	-35.20	20240219	4285	10.85	20241210	2.75	N	100790	1000	550 억	368835	N	N	N	N
76	20250217	140744	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	0	3	0.00	527639475	110950	90.61	4735	4800	4735	6170	3325	4750	4755.65	0.69	16777	4810	4780	4755	4725	4700	4795	4740	550	1420	1000	3040	5	1	53124634	2523	10.39	0.73	12	0.21	457.00	6503.00	7330	20240219	-35.20	4285	20241210	10.85	5100	-6.86	20250121	4585	3.60	20250102	7330	-35.20	20240219	4285	10.85	20241210	2.75	N	100790	1000	550 억	368835	N	N	N	N
77	20250217	130746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4745	-5	5	-0.11	402228465	84521	69.03	4735	4800	4735	6170	3325	4750	4758.92	0.69	14108	4810	4780	4755	4725	4700	4795	4740	550	1420	1000	3040	5	1	53124634	2521	10.38	0.73	12	0.16	457.00	6503.00	7330	20240219	-35.27	4285	20241210	10.74	5100	-6.96	20250121	4585	3.49	20250102	7330	-35.27	20240219	4285	10.74	20241210	2.75	N	100790	1000	550 억	368835	N	N	N	N
78	20250217	120747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4760	10	2	0.21	363174290	76310	62.32	4735	4800	4735	6170	3325	4750	4759.20	0.69	15069	4810	4780	4755	4725	4700	4795	4740	550	1420	1000	3040	5	1	53124634	2529	10.42	0.73	12	0.14	457.00	6503.00	7330	20240219	-35.06	4285	20241210	11.09	5100	-6.67	20250121	4585	3.82	20250102	7330	-35.06	20240219	4285	11.09	20241210	2.75	N	100790	1000	550 억	368835	N	N	N	N
79	20250217	110746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4755	5	2	0.11	297894895	62652	51.17	4735	4785	4735	6170	3325	4750	4754.75	0.69	16724	4810	4780	4755	4725	4700	4795	4740	550	1420	1000	3040	5	1	53124634	2526	10.40	0.73	12	0.12	457.00	6503.00	7330	20240219	-35.13	4285	20241210	10.97	5100	-6.76	20250121	4585	3.71	20250102	7330	-35.13	20240219	4285	10.97	20241210	2.75	N	100790	1000	550 억	368835	N	N	N	N
80	20250217	100743	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4770	20	2	0.42	224467880	47223	38.57	4735	4785	4735	6170	3325	4750	4753.36	0.69	14720	4810	4780	4755	4725	4700	4795	4740	550	1420	1000	3040	5	1	53124634	2534	10.44	0.73	12	0.09	457.00	6503.00	7330	20240219	-34.92	4285	20241210	11.32	5100	-6.47	20250121	4585	4.03	20250102	7330	-34.92	20240219	4285	11.32	20241210	2.75	N	100790	1000	550 억	368835	N	N	N	N
81	20250217	090745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	0	3	0.00	56019480	11821	9.65	4735	4765	4735	6170	3325	4750	4738.98	0.69	5124	4810	4780	4755	4725	4700	4795	4740	550	1420	1000	3040	5	1	53124634	2523	10.39	0.73	12	0.02	457.00	6503.00	7330	20240219	-35.20	4285	20241210	10.85	5100	-6.86	20250121	4585	3.60	20250102	7330	-35.20	20240219	4285	10.85	20241210	2.75	N	100790	1000	550 억	368835	N	N	N	N
82	20250214	160740	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	10	2	0.21	572474635	120391	48.17	4745	4785	4730	6160	3320	4740	4755.13	0.69	1920	4850	4795	4760	4705	4670	4777	4687	550	1420	1000	3030	5	1	53124634	2523	10.39	0.73	12	0.23	457.00	6503.00	7330	20240219	-35.20	4285	20241210	10.85	5100	-6.86	20250121	4585	3.60	20250102	7330	-35.20	20240219	4285	10.85	20241210	2.64	N	100790	1000	550 억	366997	N	N	N	N
83	20250214	150739	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4770	30	2	0.63	504013750	105990	42.41	4745	4785	4730	6160	3320	4740	4755.30	0.69	454	4850	4795	4760	4705	4670	4777	4687	550	1420	1000	3030	5	1	53124634	2534	10.44	0.73	12	0.20	457.00	6503.00	7330	20240219	-34.92	4285	20241210	11.32	5100	-6.47	20250121	4585	4.03	20250102	7330	-34.92	20240219	4285	11.32	20241210	2.64	N	100790	1000	550 억	366997	N	N	N	N
84	20250214	140740	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4780	40	2	0.84	424299790	89270	35.72	4745	4780	4730	6160	3320	4740	4752.99	0.69	-2725	4850	4795	4760	4705	4670	4777	4687	550	1420	1000	3030	5	1	53124634	2539	10.46	0.74	12	0.17	457.00	6503.00	7330	20240219	-34.79	4285	20241210	11.55	5100	-6.27	20250121	4585	4.25	20250102	7330	-34.79	20240219	4285	11.55	20241210	2.64	N	100790	1000	550 억	366997	N	N	N	N
85	20250214	130743	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	25	2	0.53	347910715	73254	29.31	4745	4775	4730	6160	3320	4740	4749.37	0.69	-3985	4850	4795	4760	4705	4670	4777	4687	550	1420	1000	3030	5	1	53124634	2531	10.43	0.73	12	0.14	457.00	6503.00	7330	20240219	-34.99	4285	20241210	11.20	5100	-6.57	20250121	4585	3.93	20250102	7330	-34.99	20240219	4285	11.20	20241210	2.64	N	100790	1000	550 억	366997	N	N	N	N
86	20250214	120740	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4755	15	2	0.32	303769930	63981	25.60	4745	4775	4730	6160	3320	4740	4747.81	0.69	-6743	4850	4795	4760	4705	4670	4777	4687	550	1420	1000	3030	5	1	53124634	2526	10.40	0.73	12	0.12	457.00	6503.00	7330	20240219	-35.13	4285	20241210	10.97	5100	-6.76	20250121	4585	3.71	20250102	7330	-35.13	20240219	4285	10.97	20241210	2.64	N	100790	1000	550 억	366997	N	N	N	N
87	20250214	110736	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	25	2	0.53	257807730	54330	21.74	4745	4775	4730	6160	3320	4740	4745.22	0.69	-6655	4850	4795	4760	4705	4670	4777	4687	550	1420	1000	3030	5	1	53124634	2531	10.43	0.73	12	0.10	457.00	6503.00	7330	20240219	-34.99	4285	20241210	11.20	5100	-6.57	20250121	4585	3.93	20250102	7330	-34.99	20240219	4285	11.20	20241210	2.64	N	100790	1000	550 억	366997	N	N	N	N
88	20250214	100738	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4740	0	3	0.00	199865545	42109	16.85	4745	4775	4735	6160	3320	4740	4746.39	0.69	-8501	4850	4795	4760	4705	4670	4777	4687	550	1420	1000	3030	5	1	53124634	2518	10.37	0.73	12	0.08	457.00	6503.00	7330	20240219	-35.33	4285	20241210	10.62	5100	-7.06	20250121	4585	3.38	20250102	7330	-35.33	20240219	4285	10.62	20241210	2.64	N	100790	1000	550 억	366997	N	N	N	N
89	20250214	090742	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	10	2	0.21	26756540	5640	2.26	4745	4775	4740	6160	3320	4740	4744.07	0.69	-453	4850	4795	4760	4705	4670	4777	4687	550	1420	1000	3030	5	1	53124634	2523	10.39	0.73	12	0.01	457.00	6503.00	7330	20240219	-35.20	4285	20241210	10.85	5100	-6.86	20250121	4585	3.60	20250102	7330	-35.20	20240219	4285	10.85	20241210	2.64	N	100790	1000	550 억	366997	N	N	N	N
90	20250213	160733	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4740	30	2	0.64	1181742255	248130	15.30	4780	4815	4725	6120	3300	4710	4762.61	0.68	-8270	5033	4871	4788	4626	4543	4830	4585	550	1410	1000	3010	5	1	53124634	2518	10.37	0.73	12	0.47	457.00	6503.00	7330	20240219	-35.33	4285	20241210	10.62	5100	-7.06	20250121	4585	3.38	20250102	7330	-35.33	20240219	4285	10.62	20241210	2.71	N	100790	1000	550 억	361737	N	N	N	N
91	20250213	150734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4745	35	2	0.74	1144839060	240345	14.82	4780	4815	4725	6120	3300	4710	4763.32	0.68	-8052	5033	4871	4788	4626	4543	4830	4585	550	1410	1000	3010	5	1	53124634	2521	10.38	0.73	12	0.45	457.00	6503.00	7330	20240219	-35.27	4285	20241210	10.74	5100	-6.96	20250121	4585	3.49	20250102	7330	-35.27	20240219	4285	10.74	20241210	2.71	N	100790	1000	550 억	361737	N	N	N	N
92	20250213	140733	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4755	45	2	0.96	1062649785	223031	13.76	4780	4815	4725	6120	3300	4710	4764.58	0.68	-7779	5033	4871	4788	4626	4543	4830	4585	550	1410	1000	3010	5	1	53124634	2526	10.40	0.73	12	0.42	457.00	6503.00	7330	20240219	-35.13	4285	20241210	10.97	5100	-6.76	20250121	4585	3.71	20250102	7330	-35.13	20240219	4285	10.97	20241210	2.71	N	100790	1000	550 억	361737	N	N	N	N
93	20250213	130733	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4755	45	2	0.96	815033320	171112	10.55	4780	4815	4725	6120	3300	4710	4763.16	0.68	-4189	5033	4871	4788	4626	4543	4830	4585	550	1410	1000	3010	5	1	53124634	2526	10.40	0.73	12	0.32	457.00	6503.00	7330	20240219	-35.13	4285	20241210	10.97	5100	-6.76	20250121	4585	3.71	20250102	7330	-35.13	20240219	4285	10.97	20241210	2.71	N	100790	1000	550 억	361737	N	N	N	N
94	20250213	120733	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	55	2	1.17	608284260	127909	7.89	4780	4790	4725	6120	3300	4710	4755.60	0.68	6879	5033	4871	4788	4626	4543	4830	4585	550	1410	1000	3010	5	1	53124634	2531	10.43	0.73	12	0.24	457.00	6503.00	7330	20240219	-34.99	4285	20241210	11.20	5100	-6.57	20250121	4585	3.93	20250102	7330	-34.99	20240219	4285	11.20	20241210	2.71	N	100790	1000	550 억	361737	N	N	N	N
95	20250213	110732	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	55	2	1.17	544119855	114439	7.06	4780	4790	4725	6120	3300	4710	4754.67	0.68	1967	5033	4871	4788	4626	4543	4830	4585	550	1410	1000	3010	5	1	53124634	2531	10.43	0.73	12	0.22	457.00	6503.00	7330	20240219	-34.99	4285	20241210	11.20	5100	-6.57	20250121	4585	3.93	20250102	7330	-34.99	20240219	4285	11.20	20241210	2.71	N	100790	1000	550 억	361737	N	N	N	N
96	20250213	100733	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4740	30	2	0.64	456451340	95972	5.92	4780	4790	4725	6120	3300	4710	4756.09	0.68	6670	5033	4871	4788	4626	4543	4830	4585	550	1410	1000	3010	5	1	53124634	2518	10.37	0.73	12	0.18	457.00	6503.00	7330	20240219	-35.33	4285	20241210	10.62	5100	-7.06	20250121	4585	3.38	20250102	7330	-35.33	20240219	4285	10.62	20241210	2.71	N	100790	1000	550 억	361737	N	N	N	N
97	20250213	090730	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4760	50	2	1.06	115573065	24292	1.50	4780	4780	4730	6120	3300	4710	4757.66	0.68	-2456	5033	4871	4788	4626	4543	4830	4585	550	1410	1000	3010	5	1	53124634	2529	10.42	0.73	12	0.05	457.00	6503.00	7330	20240219	-35.06	4285	20241210	11.09	5100	-6.67	20250121	4585	3.82	20250102	7330	-35.06	20240219	4285	11.09	20241210	2.71	N	100790	1000	550 억	361737	N	N	N	N
98	20250212	160728	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4710	20	2	0.43	7772491645	1608387	1450.09	4790	4950	4705	6090	3285	4690	4832.65	0.74	-39026	4750	4720	4705	4675	4660	4712	4667	550	1400	1000	3000	5	1	53124634	2502	10.31	0.72	12	3.03	457.00	6503.00	7330	20240219	-35.74	4285	20241210	9.92	5100	-7.65	20250121	4585	2.73	20250102	7330	-35.74	20240219	4285	9.92	20241210	2.71	N	100790	1000	550 억	394657	N	N	N	N
99	20250212	150727	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4720	30	2	0.64	7634749235	1579158	1423.74	4790	4950	4715	6090	3285	4690	4834.84	0.74	-40298	4750	4720	4705	4675	4660	4712	4667	550	1400	1000	3000	5	1	53124634	2507	10.33	0.73	12	2.97	457.00	6503.00	7330	20240219	-35.61	4285	20241210	10.15	5100	-7.45	20250121	4585	2.94	20250102	7330	-35.61	20240219	4285	10.15	20241210	2.71	N	100790	1000	550 억	394657	N	N	N	N
100	20250212	140728	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4730	40	2	0.85	7403832225	1530327	1379.72	4790	4950	4725	6090	3285	4690	4838.23	0.74	-27087	4750	4720	4705	4675	4660	4712	4667	550	1400	1000	3000	5	1	53124634	2513	10.35	0.73	12	2.88	457.00	6503.00	7330	20240219	-35.47	4285	20241210	10.39	5100	-7.25	20250121	4585	3.16	20250102	7330	-35.47	20240219	4285	10.39	20241210	2.71	N	100790	1000	550 억	394657	N	N	N	N
101	20250212	130730	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4770	80	2	1.71	7113839885	1469216	1324.62	4790	4950	4725	6090	3285	4690	4842.10	0.74	-7033	4750	4720	4705	4675	4660	4712	4667	550	1400	1000	3000	5	1	53124634	2534	10.44	0.73	12	2.77	457.00	6503.00	7330	20240219	-34.92	4285	20241210	11.32	5100	-6.47	20250121	4585	4.03	20250102	7330	-34.92	20240219	4285	11.32	20241210	2.71	N	100790	1000	550 억	394657	N	N	N	N
102	20250212	120727	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4790	100	2	2.13	6799122165	1403279	1265.17	4790	4950	4725	6090	3285	4690	4845.35	0.74	-7615	4750	4720	4705	4675	4660	4712	4667	550	1400	1000	3000	5	1	53124634	2545	10.48	0.74	12	2.64	457.00	6503.00	7330	20240219	-34.65	4285	20241210	11.79	5100	-6.08	20250121	4585	4.47	20250102	7330	-34.65	20240219	4285	11.79	20241210	2.71	N	100790	1000	550 억	394657	N	N	N	N
103	20250212	110726	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4775	85	2	1.81	6429766000	1326433	1195.89	4790	4950	4725	6090	3285	4690	4847.60	0.74	2502	4750	4720	4705	4675	4660	4712	4667	550	1400	1000	3000	5	1	53124634	2537	10.45	0.73	12	2.50	457.00	6503.00	7330	20240219	-34.86	4285	20241210	11.44	5100	-6.37	20250121	4585	4.14	20250102	7330	-34.86	20240219	4285	11.44	20241210	2.71	N	100790	1000	550 억	394657	N	N	N	N
104	20250212	100720	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4835	145	2	3.09	4519022845	930803	839.20	4790	4950	4725	6090	3285	4690	4855.26	0.74	-39642	4750	4720	4705	4675	4660	4712	4667	550	1400	1000	3000	5	1	53124634	2569	10.58	0.74	12	1.75	457.00	6503.00	7330	20240219	-34.04	4285	20241210	12.84	5100	-5.20	20250121	4585	5.45	20250102	7330	-34.04	20240219	4285	12.84	20241210	2.71	N	100790	1000	550 억	394657	N	N	N	N
105	20250212	090726	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4760	70	2	1.49	341057310	71443	64.41	4790	4820	4725	6090	3285	4690	4775.76	0.74	-23150	4750	4720	4705	4675	4660	4712	4667	550	1400	1000	3000	5	1	53124634	2529	10.42	0.73	12	0.13	457.00	6503.00	7330	20240219	-35.06	4285	20241210	11.09	5100	-6.67	20250121	4585	3.82	20250102	7330	-35.06	20240219	4285	11.09	20241210	2.71	N	100790	1000	550 억	394657	N	N	N	N
106	20250211	160729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4690	0	3	0.00	504293635	107021	97.36	4690	4735	4690	6090	3285	4690	4712.20	0.73	5873	4736	4712	4696	4672	4656	4725	4685	550	1400	1000	3000	5	1	53124634	2492	10.26	0.72	12	0.20	457.00	6503.00	7330	20240219	-36.02	4285	20241210	9.45	5100	-8.04	20250121	4585	2.29	20250102	7330	-36.02	20240219	4285	9.45	20241210	2.76	N	100790	1000	550 억	388784	N	N	N	N
107	20250211	150729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4710	20	2	0.43	438646705	93037	84.64	4690	4735	4690	6090	3285	4690	4714.76	0.73	6074	4736	4712	4696	4672	4656	4725	4685	550	1400	1000	3000	5	1	53124634	2502	10.31	0.72	12	0.18	457.00	6503.00	7330	20240219	-35.74	4285	20241210	9.92	5100	-7.65	20250121	4585	2.73	20250102	7330	-35.74	20240219	4285	9.92	20241210	2.76	N	100790	1000	550 억	388784	N	N	N	N
108	20250211	140730	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4710	20	2	0.43	388256590	82335	74.90	4690	4735	4690	6090	3285	4690	4715.57	0.73	5596	4736	4712	4696	4672	4656	4725	4685	550	1400	1000	3000	5	1	53124634	2502	10.31	0.72	12	0.15	457.00	6503.00	7330	20240219	-35.74	4285	20241210	9.92	5100	-7.65	20250121	4585	2.73	20250102	7330	-35.74	20240219	4285	9.92	20241210	2.76	N	100790	1000	550 억	388784	N	N	N	N
109	20250211	130728	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4715	25	2	0.53	318006505	67418	61.33	4690	4735	4690	6090	3285	4690	4716.94	0.73	4349	4736	4712	4696	4672	4656	4725	4685	550	1400	1000	3000	5	1	53124634	2505	10.32	0.73	12	0.13	457.00	6503.00	7330	20240219	-35.68	4285	20241210	10.04	5100	-7.55	20250121	4585	2.84	20250102	7330	-35.68	20240219	4285	10.04	20241210	2.76	N	100790	1000	550 억	388784	N	N	N	N
110	20250211	120727	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4710	20	2	0.43	307430355	65174	59.29	4690	4735	4690	6090	3285	4690	4717.07	0.73	4290	4736	4712	4696	4672	4656	4725	4685	550	1400	1000	3000	5	1	53124634	2502	10.31	0.72	12	0.12	457.00	6503.00	7330	20240219	-35.74	4285	20241210	9.92	5100	-7.65	20250121	4585	2.73	20250102	7330	-35.74	20240219	4285	9.92	20241210	2.76	N	100790	1000	550 억	388784	N	N	N	N
111	20250211	110729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4710	20	2	0.43	288799510	61218	55.69	4690	4735	4690	6090	3285	4690	4717.56	0.73	4860	4736	4712	4696	4672	4656	4725	4685	550	1400	1000	3000	5	1	53124634	2502	10.31	0.72	12	0.12	457.00	6503.00	7330	20240219	-35.74	4285	20241210	9.92	5100	-7.65	20250121	4585	2.73	20250102	7330	-35.74	20240219	4285	9.92	20241210	2.76	N	100790	1000	550 억	388784	N	N	N	N
112	20250211	100729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4715	25	2	0.53	192179480	40708	37.03	4690	4735	4690	6090	3285	4690	4720.93	0.73	4948	4736	4712	4696	4672	4656	4725	4685	550	1400	1000	3000	5	1	53124634	2505	10.32	0.73	12	0.08	457.00	6503.00	7330	20240219	-35.68	4285	20241210	10.04	5100	-7.55	20250121	4585	2.84	20250102	7330	-35.68	20240219	4285	10.04	20241210	2.76	N	100790	1000	550 억	388784	N	N	N	N
113	20250211	090732	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	10	2	0.21	6600260	1406	1.28	4690	4705	4690	6090	3285	4690	4694.35	0.73	396	4736	4712	4696	4672	4656	4725	4685	550	1400	1000	3000	5	1	53124634	2497	10.28	0.72	12	0.00	457.00	6503.00	7330	20240219	-35.88	4285	20241210	9.68	5100	-7.84	20250121	4585	2.51	20250102	7330	-35.88	20240219	4285	9.68	20241210	2.76	N	100790	1000	550 억	388784	N	N	N	N
114	20250210	160725	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4690	-30	5	-0.64	502662940	107064	72.89	4685	4720	4680	6130	3305	4720	4694.98	0.71	10754	4803	4761	4708	4666	4613	4782	4687	550	1410	1000	3020	5	1	53124634	2492	10.26	0.72	12	0.20	457.00	6503.00	7330	20240219	-36.02	4285	20241210	9.45	5100	-8.04	20250121	4585	2.29	20250102	7330	-36.02	20240219	4285	9.45	20241210	2.81	N	100790	1000	550 억	378030	N	N	N	N
115	20250210	150724	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4690	-30	5	-0.64	460763375	98131	66.80	4685	4720	4680	6130	3305	4720	4695.39	0.71	14157	4803	4761	4708	4666	4613	4782	4687	550	1410	1000	3020	5	1	53124634	2492	10.26	0.72	12	0.18	457.00	6503.00	7330	20240219	-36.02	4285	20241210	9.45	5100	-8.04	20250121	4585	2.29	20250102	7330	-36.02	20240219	4285	9.45	20241210	2.81	N	100790	1000	550 억	378030	N	N	N	N
116	20250210	140723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4695	-25	5	-0.53	403760425	85989	58.54	4685	4720	4680	6130	3305	4720	4695.49	0.71	13469	4803	4761	4708	4666	4613	4782	4687	550	1410	1000	3020	5	1	53124634	2494	10.27	0.72	12	0.16	457.00	6503.00	7330	20240219	-35.95	4285	20241210	9.57	5100	-7.94	20250121	4585	2.40	20250102	7330	-35.95	20240219	4285	9.57	20241210	2.81	N	100790	1000	550 억	378030	N	N	N	N
117	20250210	130725	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4685	-35	5	-0.74	378477625	80600	54.87	4685	4720	4680	6130	3305	4720	4695.75	0.71	12279	4803	4761	4708	4666	4613	4782	4687	550	1410	1000	3020	5	1	53124634	2489	10.25	0.72	12	0.15	457.00	6503.00	7330	20240219	-36.08	4285	20241210	9.33	5100	-8.14	20250121	4585	2.18	20250102	7330	-36.08	20240219	4285	9.33	20241210	2.81	N	100790	1000	550 억	378030	N	N	N	N
118	20250210	120722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4705	-15	5	-0.32	214471355	45653	31.08	4685	4720	4680	6130	3305	4720	4697.86	0.71	8583	4803	4761	4708	4666	4613	4782	4687	550	1410	1000	3020	5	1	53124634	2500	10.30	0.72	12	0.09	457.00	6503.00	7330	20240219	-35.81	4285	20241210	9.80	5100	-7.75	20250121	4585	2.62	20250102	7330	-35.81	20240219	4285	9.80	20241210	2.81	N	100790	1000	550 억	378030	N	N	N	N
119	20250210	110719	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	-20	5	-0.42	191343280	40737	27.73	4685	4720	4680	6130	3305	4720	4697.04	0.71	8752	4803	4761	4708	4666	4613	4782	4687	550	1410	1000	3020	5	1	53124634	2497	10.28	0.72	12	0.08	457.00	6503.00	7330	20240219	-35.88	4285	20241210	9.68	5100	-7.84	20250121	4585	2.51	20250102	7330	-35.88	20240219	4285	9.68	20241210	2.81	N	100790	1000	550 억	378030	N	N	N	N
120	20250210	100720	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4715	-5	5	-0.11	111062490	23664	16.11	4685	4720	4680	6130	3305	4720	4693.31	0.71	5064	4803	4761	4708	4666	4613	4782	4687	550	1410	1000	3020	5	1	53124634	2505	10.32	0.73	12	0.04	457.00	6503.00	7330	20240219	-35.68	4285	20241210	10.04	5100	-7.55	20250121	4585	2.84	20250102	7330	-35.68	20240219	4285	10.04	20241210	2.81	N	100790	1000	550 억	378030	N	N	N	N
121	20250210	090717	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4680	-40	5	-0.85	51877345	11065	7.53	4685	4710	4680	6130	3305	4720	4688.42	0.71	4328	4803	4761	4708	4666	4613	4782	4687	550	1410	1000	3020	5	1	53124634	2486	10.24	0.72	12	0.02	457.00	6503.00	7330	20240219	-36.15	4285	20241210	9.22	5100	-8.24	20250121	4585	2.07	20250102	7330	-36.15	20240219	4285	9.22	20241210	2.81	N	100790	1000	550 억	378030	N	N	N	N
122	20250207	160712	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4720	45	2	0.96	689275850	146309	141.70	4660	4750	4655	6070	3275	4675	4711.10	0.65	35590	4718	4696	4683	4661	4648	4692	4657	550	1395	1000	2990	5	1	53124634	2507	10.33	0.73	12	0.28	457.00	6503.00	7330	20240219	-35.61	4285	20241210	10.15	5100	-7.45	20250121	4585	2.94	20250102	7330	-35.61	20240219	4285	10.15	20241210	2.81	N	100790	1000	550 억	343006	N	N	N	N
123	20250207	150713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4725	50	2	1.07	635389625	134886	130.64	4660	4750	4655	6070	3275	4675	4710.57	0.65	35624	4718	4696	4683	4661	4648	4692	4657	550	1395	1000	2990	5	1	53124634	2510	10.34	0.73	12	0.25	457.00	6503.00	7330	20240219	-35.54	4285	20241210	10.27	5100	-7.35	20250121	4585	3.05	20250102	7330	-35.54	20240219	4285	10.27	20241210	2.81	N	100790	1000	550 억	343006	N	N	N	N
124	20250207	140713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4735	60	2	1.28	475384010	101036	97.85	4660	4740	4655	6070	3275	4675	4705.10	0.65	23887	4718	4696	4683	4661	4648	4692	4657	550	1395	1000	2990	5	1	53124634	2515	10.36	0.73	12	0.19	457.00	6503.00	7330	20240219	-35.40	4285	20241210	10.50	5100	-7.16	20250121	4585	3.27	20250102	7330	-35.40	20240219	4285	10.50	20241210	2.81	N	100790	1000	550 억	343006	N	N	N	N
125	20250207	130711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4720	45	2	0.96	428744985	91166	88.29	4660	4740	4655	6070	3275	4675	4702.90	0.65	20691	4718	4696	4683	4661	4648	4692	4657	550	1395	1000	2990	5	1	53124634	2507	10.33	0.73	12	0.17	457.00	6503.00	7330	20240219	-35.61	4285	20241210	10.15	5100	-7.45	20250121	4585	2.94	20250102	7330	-35.61	20240219	4285	10.15	20241210	2.81	N	100790	1000	550 억	343006	N	N	N	N
126	20250207	120712	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4710	35	2	0.75	345010935	73442	71.13	4660	4735	4655	6070	3275	4675	4697.73	0.65	17177	4718	4696	4683	4661	4648	4692	4657	550	1395	1000	2990	5	1	53124634	2502	10.31	0.72	12	0.14	457.00	6503.00	7330	20240219	-35.74	4285	20241210	9.92	5100	-7.65	20250121	4585	2.73	20250102	7330	-35.74	20240219	4285	9.92	20241210	2.81	N	100790	1000	550 억	343006	N	N	N	N
127	20250207	110709	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4705	30	2	0.64	256741195	54642	52.92	4660	4735	4655	6070	3275	4675	4698.61	0.65	15194	4718	4696	4683	4661	4648	4692	4657	550	1395	1000	2990	5	1	53124634	2500	10.30	0.72	12	0.10	457.00	6503.00	7330	20240219	-35.81	4285	20241210	9.80	5100	-7.75	20250121	4585	2.62	20250102	7330	-35.81	20240219	4285	9.80	20241210	2.81	N	100790	1000	550 억	343006	N	N	N	N
128	20250207	100711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4705	30	2	0.64	88495685	18889	18.29	4660	4705	4655	6070	3275	4675	4685.04	0.65	5798	4718	4696	4683	4661	4648	4692	4657	550	1395	1000	2990	5	1	53124634	2500	10.30	0.72	12	0.04	457.00	6503.00	7330	20240219	-35.81	4285	20241210	9.80	5100	-7.75	20250121	4585	2.62	20250102	7330	-35.81	20240219	4285	9.80	20241210	2.81	N	100790	1000	550 억	343006	N	N	N	N
129	20250207	090715	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4670	-5	5	-0.11	7030610	1508	1.46	4660	4695	4655	6070	3275	4675	4662.21	0.65	-329	4718	4696	4683	4661	4648	4692	4657	550	1395	1000	2990	5	1	53124634	2481	10.22	0.72	12	0.00	457.00	6503.00	7330	20240219	-36.29	4285	20241210	8.98	5100	-8.43	20250121	4585	1.85	20250102	7330	-36.29	20240219	4285	8.98	20241210	2.81	N	100790	1000	550 억	343006	N	N	N	N
130	20250206	160654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4675	-5	5	-0.11	481279535	102747	90.05	4675	4705	4670	6080	3280	4680	4684.12	0.66	-5580	4746	4712	4696	4662	4646	4705	4655	550	1400	1000	2990	5	1	53124634	2484	10.23	0.72	12	0.19	457.00	6503.00	7330	20240219	-36.22	4285	20241210	9.10	5100	-8.33	20250121	4585	1.96	20250102	7330	-36.22	20240219	4285	9.10	20241210	2.82	N	100790	1000	550 억	348586	N	N	N	N
131	20250206	150657	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4675	-5	5	-0.11	458561360	97890	85.79	4675	4705	4670	6080	3280	4680	4684.46	0.66	-5578	4746	4712	4696	4662	4646	4705	4655	550	1400	1000	2990	5	1	53124634	2484	10.23	0.72	12	0.18	457.00	6503.00	7330	20240219	-36.22	4285	20241210	9.10	5100	-8.33	20250121	4585	1.96	20250102	7330	-36.22	20240219	4285	9.10	20241210	2.82	N	100790	1000	550 억	348586	N	N	N	N
132	20250206	140659	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4685	5	2	0.11	387758950	82765	72.53	4675	4705	4675	6080	3280	4680	4685.06	0.66	-4680	4746	4712	4696	4662	4646	4705	4655	550	1400	1000	2990	5	1	53124634	2489	10.25	0.72	12	0.16	457.00	6503.00	7330	20240219	-36.08	4285	20241210	9.33	5100	-8.14	20250121	4585	2.18	20250102	7330	-36.08	20240219	4285	9.33	20241210	2.82	N	100790	1000	550 억	348586	N	N	N	N
133	20250206	130655	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4680	0	3	0.00	291881115	62287	54.59	4675	4705	4675	6080	3280	4680	4686.07	0.66	-5539	4746	4712	4696	4662	4646	4705	4655	550	1400	1000	2990	5	1	53124634	2486	10.24	0.72	12	0.12	457.00	6503.00	7330	20240219	-36.15	4285	20241210	9.22	5100	-8.24	20250121	4585	2.07	20250102	7330	-36.15	20240219	4285	9.22	20241210	2.82	N	100790	1000	550 억	348586	N	N	N	N
134	20250206	120653	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4685	5	2	0.11	206408975	44035	38.59	4675	4705	4675	6080	3280	4680	4687.38	0.66	-4187	4746	4712	4696	4662	4646	4705	4655	550	1400	1000	2990	5	1	53124634	2489	10.25	0.72	12	0.08	457.00	6503.00	7330	20240219	-36.08	4285	20241210	9.33	5100	-8.14	20250121	4585	2.18	20250102	7330	-36.08	20240219	4285	9.33	20241210	2.82	N	100790	1000	550 억	348586	N	N	N	N
135	20250206	110648	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4685	5	2	0.11	175762895	37499	32.86	4675	4705	4675	6080	3280	4680	4687.14	0.66	-3521	4746	4712	4696	4662	4646	4705	4655	550	1400	1000	2990	5	1	53124634	2489	10.25	0.72	12	0.07	457.00	6503.00	7330	20240219	-36.08	4285	20241210	9.33	5100	-8.14	20250121	4585	2.18	20250102	7330	-36.08	20240219	4285	9.33	20241210	2.82	N	100790	1000	550 억	348586	N	N	N	N
136	20250206	100650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4685	5	2	0.11	75784395	16159	14.16	4675	4705	4675	6080	3280	4680	4689.92	0.66	-1098	4746	4712	4696	4662	4646	4705	4655	550	1400	1000	2990	5	1	53124634	2489	10.25	0.72	12	0.03	457.00	6503.00	7330	20240219	-36.08	4285	20241210	9.33	5100	-8.14	20250121	4585	2.18	20250102	7330	-36.08	20240219	4285	9.33	20241210	2.82	N	100790	1000	550 억	348586	N	N	N	N
137	20250206	090658	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4705	25	2	0.53	9608895	2051	1.80	4675	4705	4675	6080	3280	4680	4684.98	0.66	818	4746	4712	4696	4662	4646	4705	4655	550	1400	1000	2990	5	1	53124634	2500	10.30	0.72	12	0.00	457.00	6503.00	7330	20240219	-35.81	4285	20241210	9.80	5100	-7.75	20250121	4585	2.62	20250102	7330	-35.81	20240219	4285	9.80	20241210	2.82	N	100790	1000	550 억	348586	N	N	N	N
138	20250205	160647	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4680	-15	5	-0.32	533738580	113777	58.95	4685	4730	4680	6100	3290	4695	4691.09	0.64	-10525	4821	4757	4716	4652	4611	4737	4632	550	1405	1000	3000	5	1	53124634	2486	10.24	0.72	12	0.21	457.00	6503.00	7330	20240219	-36.15	4285	20241210	9.22	5100	-8.24	20250121	4585	2.07	20250102	7330	-36.15	20240219	4285	9.22	20241210	2.83	N	100790	1000	550 억	339649	N	N	N	N
139	20250205	150651	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4685	-10	5	-0.21	506574650	107978	55.94	4685	4730	4680	6100	3290	4695	4691.46	0.64	-10665	4821	4757	4716	4652	4611	4737	4632	550	1405	1000	3000	5	1	53124634	2489	10.25	0.72	12	0.20	457.00	6503.00	7330	20240219	-36.08	4285	20241210	9.33	5100	-8.14	20250121	4585	2.18	20250102	7330	-36.08	20240219	4285	9.33	20241210	2.83	N	100790	1000	550 억	339649	N	N	N	N
140	20250205	140649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4685	-10	5	-0.21	410256555	87408	45.29	4685	4730	4680	6100	3290	4695	4693.58	0.64	-3193	4821	4757	4716	4652	4611	4737	4632	550	1405	1000	3000	5	1	53124634	2489	10.25	0.72	12	0.16	457.00	6503.00	7330	20240219	-36.08	4285	20241210	9.33	5100	-8.14	20250121	4585	2.18	20250102	7330	-36.08	20240219	4285	9.33	20241210	2.83	N	100790	1000	550 억	339649	N	N	N	N
141	20250205	130648	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	5	2	0.11	264687820	56349	29.19	4685	4730	4685	6100	3290	4695	4697.29	0.64	16048	4821	4757	4716	4652	4611	4737	4632	550	1405	1000	3000	5	1	53124634	2497	10.28	0.72	12	0.11	457.00	6503.00	7330	20240219	-35.88	4285	20241210	9.68	5100	-7.84	20250121	4585	2.51	20250102	7330	-35.88	20240219	4285	9.68	20241210	2.83	N	100790	1000	550 억	339649	N	N	N	N
142	20250205	120650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4705	10	2	0.21	223299480	47543	24.63	4685	4730	4685	6100	3290	4695	4696.79	0.64	15656	4821	4757	4716	4652	4611	4737	4632	550	1405	1000	3000	5	1	53124634	2500	10.30	0.72	12	0.09	457.00	6503.00	7330	20240219	-35.81	4285	20241210	9.80	5100	-7.75	20250121	4585	2.62	20250102	7330	-35.81	20240219	4285	9.80	20241210	2.83	N	100790	1000	550 억	339649	N	N	N	N
143	20250205	110649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	5	2	0.11	184810130	39353	20.39	4685	4730	4685	6100	3290	4695	4696.21	0.64	12253	4821	4757	4716	4652	4611	4737	4632	550	1405	1000	3000	5	1	53124634	2497	10.28	0.72	12	0.07	457.00	6503.00	7330	20240219	-35.88	4285	20241210	9.68	5100	-7.84	20250121	4585	2.51	20250102	7330	-35.88	20240219	4285	9.68	20241210	2.83	N	100790	1000	550 억	339649	N	N	N	N
144	20250205	100655	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	5	2	0.11	154896350	32985	17.09	4685	4730	4685	6100	3290	4695	4695.96	0.64	12147	4821	4757	4716	4652	4611	4737	4632	550	1405	1000	3000	5	1	53124634	2497	10.28	0.72	12	0.06	457.00	6503.00	7330	20240219	-35.88	4285	20241210	9.68	5100	-7.84	20250121	4585	2.51	20250102	7330	-35.88	20240219	4285	9.68	20241210	2.83	N	100790	1000	550 억	339649	N	N	N	N
145	20250205	090700	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4715	20	2	0.43	2447105	521	0.27	4685	4730	4685	6100	3290	4695	4696.94	0.64	-112	4821	4757	4716	4652	4611	4737	4632	550	1405	1000	3000	5	1	53124634	2505	10.32	0.73	12	0.00	457.00	6503.00	7330	20240219	-35.68	4285	20241210	10.04	5100	-7.55	20250121	4585	2.84	20250102	7330	-35.68	20240219	4285	10.04	20241210	2.83	N	100790	1000	550 억	339649	N	N	N	N
146	20250204	160633	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4695	-35	5	-0.74	900433010	190638	69.59	4730	4780	4675	6140	3315	4730	4723.27	0.60	2057	4823	4776	4688	4641	4553	4800	4665	550	1410	1000	3020	5	1	53124634	2494	10.27	0.72	12	0.36	457.00	6503.00	7330	20240219	-35.95	4285	20241210	9.57	5100	-7.94	20250121	4585	2.40	20250102	7330	-35.95	20240219	4285	9.57	20241210	2.80	N	100790	1000	550 억	321370	N	N	N	N
147	20250204	150643	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4695	-35	5	-0.74	824749355	174509	63.70	4730	4780	4675	6140	3315	4730	4726.11	0.60	1175	4823	4776	4688	4641	4553	4800	4665	550	1410	1000	3020	5	1	53124634	2494	10.27	0.72	12	0.33	457.00	6503.00	7330	20240219	-35.95	4285	20241210	9.57	5100	-7.94	20250121	4585	2.40	20250102	7330	-35.95	20240219	4285	9.57	20241210	2.80	N	100790	1000	550 억	321370	N	N	N	N
148	20250204	140642	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4725	-5	5	-0.11	670041250	141548	51.67	4730	4780	4695	6140	3315	4730	4733.67	0.60	9360	4823	4776	4688	4641	4553	4800	4665	550	1410	1000	3020	5	1	53124634	2510	10.34	0.73	12	0.27	457.00	6503.00	7330	20240219	-35.54	4285	20241210	10.27	5100	-7.35	20250121	4585	3.05	20250102	7330	-35.54	20240219	4285	10.27	20241210	2.80	N	100790	1000	550 억	321370	N	N	N	N
149	20250204	130644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4730	0	3	0.00	528549195	111515	40.71	4730	4780	4715	6140	3315	4730	4739.72	0.60	14751	4823	4776	4688	4641	4553	4800	4665	550	1410	1000	3020	5	1	53124634	2513	10.35	0.73	12	0.21	457.00	6503.00	7330	20240219	-35.47	4285	20241210	10.39	5100	-7.25	20250121	4585	3.16	20250102	7330	-35.47	20240219	4285	10.39	20241210	2.80	N	100790	1000	550 억	321370	N	N	N	N
150	20250204	120650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4745	15	2	0.32	425730455	89792	32.78	4730	4780	4715	6140	3315	4730	4741.31	0.60	12855	4823	4776	4688	4641	4553	4800	4665	550	1410	1000	3020	5	1	53124634	2521	10.38	0.73	12	0.17	457.00	6503.00	7330	20240219	-35.27	4285	20241210	10.74	5100	-6.96	20250121	4585	3.49	20250102	7330	-35.27	20240219	4285	10.74	20241210	2.80	N	100790	1000	550 억	321370	N	N	N	N
151	20250204	110635	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	20	2	0.42	350895760	74020	27.02	4730	4780	4715	6140	3315	4730	4740.57	0.60	11830	4823	4776	4688	4641	4553	4800	4665	550	1410	1000	3020	5	1	53124634	2523	10.39	0.73	12	0.14	457.00	6503.00	7330	20240219	-35.20	4285	20241210	10.85	5100	-6.86	20250121	4585	3.60	20250102	7330	-35.20	20240219	4285	10.85	20241210	2.80	N	100790	1000	550 억	321370	N	N	N	N
152	20250204	100640	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	20	2	0.42	228590680	48238	17.61	4730	4780	4715	6140	3315	4730	4738.82	0.60	10751	4823	4776	4688	4641	4553	4800	4665	550	1410	1000	3020	5	1	53124634	2523	10.39	0.73	12	0.09	457.00	6503.00	7330	20240219	-35.20	4285	20241210	10.85	5100	-6.86	20250121	4585	3.60	20250102	7330	-35.20	20240219	4285	10.85	20241210	2.80	N	100790	1000	550 억	321370	N	N	N	N
153	20250204	090641	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4740	10	2	0.21	35109770	7419	2.71	4730	4745	4720	6140	3315	4730	4732.44	0.60	4799	4823	4776	4688	4641	4553	4800	4665	550	1410	1000	3020	5	1	53124634	2518	10.37	0.73	12	0.01	457.00	6503.00	7330	20240219	-35.33	4285	20241210	10.62	5100	-7.06	20250121	4585	3.38	20250102	7330	-35.33	20240219	4285	10.62	20241210	2.80	N	100790	1000	550 억	321370	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History