KissMeData/433530/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	investmentCareful	shortOverheated
2	20250228	161357	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
3	20250228	151404	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
4	20250228	141404	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
5	20250228	131356	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
6	20250228	121349	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
7	20250228	111354	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
8	20250228	101352	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
9	20250228	091359	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
10	20250227	161340	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
11	20250227	151343	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
12	20250227	141345	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
13	20250227	131343	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
14	20250227	121340	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
15	20250227	111351	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
16	20250227	101427	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
17	20250227	091449	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
18	20250226	161342	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
19	20250226	151348	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
20	20250226	141347	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
21	20250226	131344	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
22	20250226	121343	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
23	20250226	111342	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
24	20250226	101339	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
25	20250226	091352	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
26	20250225	161332	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
27	20250225	151332	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
28	20250225	141330	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
29	20250225	131336	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
30	20250225	121333	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
31	20250225	111331	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
32	20250225	101329	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
33	20250225	091337	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
34	20250224	161320	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
35	20250224	151321	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
36	20250224	141318	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
37	20250224	131321	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
38	20250224	121318	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
39	20250224	111315	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
40	20250224	101314	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
41	20250224	091322	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
42	20250221	161309	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
43	20250221	151314	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
44	20250221	141315	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
45	20250221	131314	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
46	20250221	121315	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
47	20250221	111310	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
48	20250221	101313	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
49	20250221	091315	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
50	20250220	161303	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
51	20250220	151310	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
52	20250220	141309	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
53	20250220	131306	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
54	20250220	121307	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
55	20250220	111306	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
56	20250220	101307	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
57	20250220	091311	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
58	20250219	161301	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
59	20250219	151305	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
60	20250219	141301	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
61	20250219	131301	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
62	20250219	121301	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
63	20250219	111302	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
64	20250219	101302	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
65	20250219	091305	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
66	20250218	161257	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
67	20250218	151258	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
68	20250218	141300	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
69	20250218	131257	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
70	20250218	121259	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
71	20250218	111256	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
72	20250218	101256	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
73	20250218	091301	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	3.00	N	433530	100	4 억	59020	N	N	N	N
74	20250217	161256	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	1.69	N	433530	100	4 억	59020	N	N	N	N
75	20250217	151254	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	1.69	N	433530	100	4 억	59020	N	N	N	N
76	20250217	141253	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	1.69	N	433530	100	4 억	59020	N	N	N	N
77	20250217	131259	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	1.69	N	433530	100	4 억	59020	N	N	N	N
78	20250217	121258	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	1.69	N	433530	100	4 억	59020	N	N	N	N
79	20250217	111256	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	1.69	N	433530	100	4 억	59020	N	N	N	N
80	20250217	101252	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	1.69	N	433530	100	4 억	59020	N	N	N	N
81	20250217	091255	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	1.69	N	433530	100	4 억	59020	N	N	N	N
82	20250214	161247	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2251	2232	2206	2187	2161	2242	2197	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	0.45	N	433530	100	4 억	59020	N	N	N	N
83	20250214	151247	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2251	2232	2206	2187	2161	2242	2197	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	0.45	N	433530	100	4 억	59020	N	N	N	N
84	20250214	141247	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2251	2232	2206	2187	2161	2242	2197	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	0.45	N	433530	100	4 억	59020	N	N	N	N
85	20250214	131250	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2251	2232	2206	2187	2161	2242	2197	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	0.45	N	433530	100	4 억	59020	N	N	N	N
86	20250214	121246	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2251	2232	2206	2187	2161	2242	2197	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	0.45	N	433530	100	4 억	59020	N	N	N	N
87	20250214	111242	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2251	2232	2206	2187	2161	2242	2197	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	0.45	N	433530	100	4 억	59020	N	N	N	N
88	20250214	101243	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2251	2232	2206	2187	2161	2242	2197	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	0.45	N	433530	100	4 억	59020	N	N	N	N
89	20250214	091248	58	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.44	0	2251	2232	2206	2187	2161	2242	2197	4	660	100	0	5	1	4105000	91	54.02	1.09	12	0.00	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	0.45	N	433530	100	4 억	59020	N	N	N	N
90	20250213	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	35	2	1.61	378002825	171489	88.94	2195	2225	2180	2830	1530	2180	2204.20	1.21	9210	2233	2206	2183	2156	2133	2205	2155	4	650	100	1430	5	1	4105000	91	54.02	1.09	12	4.18	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	0.45	N	433530	100	4 억	49810	N	N	N	N
91	20250213	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	30	2	1.38	344352400	156280	81.05	2195	2225	2180	2830	1530	2180	2203.43	1.21	6583	2233	2206	2183	2156	2133	2205	2155	4	650	100	1430	5	1	4105000	91	53.90	1.09	12	3.81	41.00	2032.00	2510	20241031	-11.95	1830	20241120	20.77	2235	-1.12	20250123	1982	11.50	20250103	2525	-12.48	20240705	1830	20.77	20241120	0.45	N	433530	100	4 억	49810	N	N	N	N
92	20250213	141233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	30	2	1.38	270383715	122801	63.69	2195	2225	2180	2830	1530	2180	2201.80	1.21	4825	2233	2206	2183	2156	2133	2205	2155	4	650	100	1430	5	1	4105000	91	53.90	1.09	12	2.99	41.00	2032.00	2510	20241031	-11.95	1830	20241120	20.77	2235	-1.12	20250123	1982	11.50	20250103	2525	-12.48	20240705	1830	20.77	20241120	0.45	N	433530	100	4 억	49810	N	N	N	N
93	20250213	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	226376360	102806	53.32	2195	2225	2180	2830	1530	2180	2201.98	1.21	4887	2233	2206	2183	2156	2133	2205	2155	4	650	100	1430	5	1	4105000	90	53.41	1.08	12	2.50	41.00	2032.00	2510	20241031	-12.75	1830	20241120	19.67	2235	-2.01	20250123	1982	10.49	20250103	2525	-13.27	20240705	1830	19.67	20241120	0.45	N	433530	100	4 억	49810	N	N	N	N
94	20250213	121234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	5	2	0.23	223907695	101679	52.73	2195	2225	2180	2830	1530	2180	2202.10	1.21	4780	2233	2206	2183	2156	2133	2205	2155	4	650	100	1430	5	1	4105000	90	53.29	1.08	12	2.48	41.00	2032.00	2510	20241031	-12.95	1830	20241120	19.40	2235	-2.24	20250123	1982	10.24	20250103	2525	-13.47	20240705	1830	19.40	20241120	0.45	N	433530	100	4 억	49810	N	N	N	N
95	20250213	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	35	2	1.61	172345325	78209	40.56	2195	2225	2180	2830	1530	2180	2203.65	1.21	4232	2233	2206	2183	2156	2133	2205	2155	4	650	100	1430	5	1	4105000	91	54.02	1.09	12	1.91	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2235	-0.89	20250123	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	0.45	N	433530	100	4 억	49810	N	N	N	N
96	20250213	101234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	15	2	0.69	114455980	52037	26.99	2195	2210	2180	2830	1530	2180	2199.51	1.21	1725	2233	2206	2183	2156	2133	2205	2155	4	650	100	1430	5	1	4105000	90	53.54	1.08	12	1.27	41.00	2032.00	2510	20241031	-12.55	1830	20241120	19.95	2235	-1.79	20250123	1982	10.75	20250103	2525	-13.07	20240705	1830	19.95	20241120	0.45	N	433530	100	4 억	49810	N	N	N	N
97	20250213	091227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	20	2	0.92	45086120	20517	10.64	2195	2200	2185	2830	1530	2180	2197.50	1.21	-634	2233	2206	2183	2156	2133	2205	2155	4	650	100	1430	5	1	4105000	90	53.66	1.08	12	0.50	41.00	2032.00	2510	20241031	-12.35	1830	20241120	20.22	2235	-1.57	20250123	1982	11.00	20250103	2525	-12.87	20240705	1830	20.22	20241120	0.45	N	433530	100	4 억	49810	N	N	N	N
98	20250212	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	25	2	1.16	422358775	192821	338.35	2180	2210	2160	2800	1510	2155	2190.42	1.04	7195	2238	2196	2133	2091	2028	2217	2112	4	645	100	1420	5	1	4105000	89	53.17	1.07	12	4.70	41.00	2032.00	2510	20241031	-13.15	1830	20241120	19.13	2235	-2.46	20250123	1982	9.99	20250103	2525	-13.66	20240705	1830	19.13	20241120	0.50	N	433530	100	4 억	42615	N	N	N	N
99	20250212	151223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	10	2	0.46	419795500	191645	336.29	2180	2210	2160	2800	1510	2155	2190.49	1.04	7018	2238	2196	2133	2091	2028	2217	2112	4	645	100	1420	5	1	4105000	89	52.80	1.07	12	4.67	41.00	2032.00	2510	20241031	-13.75	1830	20241120	18.31	2235	-3.13	20250123	1982	9.23	20250103	2525	-14.26	20240705	1830	18.31	20241120	0.50	N	433530	100	4 억	42615	N	N	N	N
100	20250212	141225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	40	2	1.86	384640555	175452	307.88	2180	2210	2160	2800	1510	2155	2192.28	1.04	7149	2238	2196	2133	2091	2028	2217	2112	4	645	100	1420	5	1	4105000	90	53.54	1.08	12	4.27	41.00	2032.00	2510	20241031	-12.55	1830	20241120	19.95	2235	-1.79	20250123	1982	10.75	20250103	2525	-13.07	20240705	1830	19.95	20241120	0.50	N	433530	100	4 억	42615	N	N	N	N
101	20250212	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	30	2	1.39	291387175	132808	233.05	2180	2210	2170	2800	1510	2155	2194.05	1.04	5496	2238	2196	2133	2091	2028	2217	2112	4	645	100	1420	5	1	4105000	90	53.29	1.08	12	3.24	41.00	2032.00	2510	20241031	-12.95	1830	20241120	19.40	2235	-2.24	20250123	1982	10.24	20250103	2525	-13.47	20240705	1830	19.40	20241120	0.50	N	433530	100	4 억	42615	N	N	N	N
102	20250212	121224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	30	2	1.39	205353125	93493	164.06	2180	2210	2170	2800	1510	2155	2196.45	1.04	7034	2238	2196	2133	2091	2028	2217	2112	4	645	100	1420	5	1	4105000	90	53.29	1.08	12	2.28	41.00	2032.00	2510	20241031	-12.95	1830	20241120	19.40	2235	-2.24	20250123	1982	10.24	20250103	2525	-13.47	20240705	1830	19.40	20241120	0.50	N	433530	100	4 억	42615	N	N	N	N
103	20250212	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	30	2	1.39	177948480	80947	142.04	2180	2210	2170	2800	1510	2155	2198.33	1.04	7023	2238	2196	2133	2091	2028	2217	2112	4	645	100	1420	5	1	4105000	90	53.29	1.08	12	1.97	41.00	2032.00	2510	20241031	-12.95	1830	20241120	19.40	2235	-2.24	20250123	1982	10.24	20250103	2525	-13.47	20240705	1830	19.40	20241120	0.50	N	433530	100	4 억	42615	N	N	N	N
104	20250212	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	40	2	1.86	139044835	63224	110.94	2180	2210	2170	2800	1510	2155	2199.24	1.04	5214	2238	2196	2133	2091	2028	2217	2112	4	645	100	1420	5	1	4105000	90	53.54	1.08	12	1.54	41.00	2032.00	2510	20241031	-12.55	1830	20241120	19.95	2235	-1.79	20250123	1982	10.75	20250103	2525	-13.07	20240705	1830	19.95	20241120	0.50	N	433530	100	4 억	42615	N	N	N	N
105	20250212	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	15	2	0.70	313420	144	0.25	2180	2180	2170	2800	1510	2155	2176.53	1.04	-19	2238	2196	2133	2091	2028	2217	2112	4	645	100	1420	5	1	4105000	89	52.93	1.07	12	0.00	41.00	2032.00	2510	20241031	-13.55	1830	20241120	18.58	2235	-2.91	20250123	1982	9.49	20250103	2525	-14.06	20240705	1830	18.58	20241120	0.50	N	433530	100	4 억	42615	N	N	N	N
106	20250211	161228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-25	5	-1.15	122938040	56988	87.78	2070	2175	2070	2830	1530	2180	2157.26	1.06	-875	2206	2192	2181	2167	2156	2187	2162	4	650	100	1430	5	1	4105000	88	52.56	1.06	12	1.39	41.00	2032.00	2510	20241031	-14.14	1830	20241120	17.76	2235	-3.58	20250123	1982	8.73	20250103	2525	-14.65	20240705	1830	17.76	20241120	0.56	N	433530	100	4 억	43490	N	N	N	N
107	20250211	151229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-15	5	-0.69	110294910	51149	78.79	2070	2170	2070	2830	1530	2180	2156.35	1.06	-837	2206	2192	2181	2167	2156	2187	2162	4	650	100	1430	5	1	4105000	89	52.80	1.07	12	1.25	41.00	2032.00	2510	20241031	-13.75	1830	20241120	18.31	2235	-3.13	20250123	1982	9.23	20250103	2525	-14.26	20240705	1830	18.31	20241120	0.56	N	433530	100	4 억	43490	N	N	N	N
108	20250211	141227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-20	5	-0.92	69766970	32410	49.92	2070	2170	2070	2830	1530	2180	2152.64	1.06	-376	2206	2192	2181	2167	2156	2187	2162	4	650	100	1430	5	1	4105000	89	52.68	1.06	12	0.79	41.00	2032.00	2510	20241031	-13.94	1830	20241120	18.03	2235	-3.36	20250123	1982	8.98	20250103	2525	-14.46	20240705	1830	18.03	20241120	0.56	N	433530	100	4 억	43490	N	N	N	N
109	20250211	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-30	5	-1.38	54255550	25210	38.83	2070	2170	2070	2830	1530	2180	2152.14	1.06	-376	2206	2192	2181	2167	2156	2187	2162	4	650	100	1430	5	1	4105000	88	52.44	1.06	12	0.61	41.00	2032.00	2510	20241031	-14.34	1830	20241120	17.49	2235	-3.80	20250123	1982	8.48	20250103	2525	-14.85	20240705	1830	17.49	20241120	0.56	N	433530	100	4 억	43490	N	N	N	N
110	20250211	121226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-20	5	-0.92	37010580	17198	26.49	2070	2170	2070	2830	1530	2180	2152.03	1.06	-637	2206	2192	2181	2167	2156	2187	2162	4	650	100	1430	5	1	4105000	89	52.68	1.06	12	0.42	41.00	2032.00	2510	20241031	-13.94	1830	20241120	18.03	2235	-3.36	20250123	1982	8.98	20250103	2525	-14.46	20240705	1830	18.03	20241120	0.56	N	433530	100	4 억	43490	N	N	N	N
111	20250211	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-20	5	-0.92	29976355	13944	21.48	2070	2170	2070	2830	1530	2180	2149.77	1.06	-306	2206	2192	2181	2167	2156	2187	2162	4	650	100	1430	5	1	4105000	89	52.68	1.06	12	0.34	41.00	2032.00	2510	20241031	-13.94	1830	20241120	18.03	2235	-3.36	20250123	1982	8.98	20250103	2525	-14.46	20240705	1830	18.03	20241120	0.56	N	433530	100	4 억	43490	N	N	N	N
112	20250211	101225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-20	5	-0.92	6090420	2878	4.43	2070	2165	2070	2830	1530	2180	2116.20	1.06	-42	2206	2192	2181	2167	2156	2187	2162	4	650	100	1430	5	1	4105000	89	52.68	1.06	12	0.07	41.00	2032.00	2510	20241031	-13.94	1830	20241120	18.03	2235	-3.36	20250123	1982	8.98	20250103	2525	-14.46	20240705	1830	18.03	20241120	0.56	N	433530	100	4 억	43490	N	N	N	N
113	20250211	091233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-35	5	-1.61	5405610	2560	3.94	2070	2160	2070	2830	1530	2180	2111.57	1.06	32	2206	2192	2181	2167	2156	2187	2162	4	650	100	1430	5	1	4105000	88	52.32	1.06	12	0.06	41.00	2032.00	2510	20241031	-14.54	1830	20241120	17.21	2235	-4.03	20250123	1982	8.22	20250103	2525	-15.05	20240705	1830	17.21	20241120	0.56	N	433530	100	4 억	43490	N	N	N	N
114	20250210	161219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	141682230	64922	154.01	2190	2195	2170	2830	1530	2180	2182.35	0.98	3304	2216	2197	2181	2162	2146	2190	2155	4	650	100	1430	5	1	4105000	89	53.17	1.07	12	1.58	41.00	2032.00	2510	20241031	-13.15	1830	20241120	19.13	2235	-2.46	20250123	1982	9.99	20250103	2525	-13.66	20240705	1830	19.13	20241120	0.68	N	433530	100	4 억	40186	N	N	N	N
115	20250210	151220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	130943875	59996	142.32	2190	2195	2170	2830	1530	2180	2182.54	0.98	3350	2216	2197	2181	2162	2146	2190	2155	4	650	100	1430	5	1	4105000	89	53.17	1.07	12	1.46	41.00	2032.00	2510	20241031	-13.15	1830	20241120	19.13	2235	-2.46	20250123	1982	9.99	20250103	2525	-13.66	20240705	1830	19.13	20241120	0.68	N	433530	100	4 억	40186	N	N	N	N
116	20250210	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	104620815	47908	113.65	2190	2195	2170	2830	1530	2180	2183.79	0.98	1833	2216	2197	2181	2162	2146	2190	2155	4	650	100	1430	5	1	4105000	89	53.17	1.07	12	1.17	41.00	2032.00	2510	20241031	-13.15	1830	20241120	19.13	2235	-2.46	20250123	1982	9.99	20250103	2525	-13.66	20240705	1830	19.13	20241120	0.68	N	433530	100	4 억	40186	N	N	N	N
117	20250210	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	68912660	31528	74.79	2190	2195	2170	2830	1530	2180	2185.76	0.98	520	2216	2197	2181	2162	2146	2190	2155	4	650	100	1430	5	1	4105000	89	53.17	1.07	12	0.77	41.00	2032.00	2510	20241031	-13.15	1830	20241120	19.13	2235	-2.46	20250123	1982	9.99	20250103	2525	-13.66	20240705	1830	19.13	20241120	0.68	N	433530	100	4 억	40186	N	N	N	N
118	20250210	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	55763965	25508	60.51	2190	2195	2170	2830	1530	2180	2186.14	0.98	520	2216	2197	2181	2162	2146	2190	2155	4	650	100	1430	5	1	4105000	89	53.17	1.07	12	0.62	41.00	2032.00	2510	20241031	-13.15	1830	20241120	19.13	2235	-2.46	20250123	1982	9.99	20250103	2525	-13.66	20240705	1830	19.13	20241120	0.68	N	433530	100	4 억	40186	N	N	N	N
119	20250210	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	33690390	15401	36.53	2190	2195	2170	2830	1530	2180	2187.55	0.98	623	2216	2197	2181	2162	2146	2190	2155	4	650	100	1430	5	1	4105000	90	53.41	1.08	12	0.38	41.00	2032.00	2510	20241031	-12.75	1830	20241120	19.67	2235	-2.01	20250123	1982	10.49	20250103	2525	-13.27	20240705	1830	19.67	20241120	0.68	N	433530	100	4 억	40186	N	N	N	N
120	20250210	101210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	7252725	3312	7.86	2190	2190	2170	2830	1530	2180	2189.83	0.98	-28	2216	2197	2181	2162	2146	2190	2155	4	650	100	1430	5	1	4105000	89	53.05	1.07	12	0.08	41.00	2032.00	2510	20241031	-13.35	1830	20241120	18.85	2235	-2.68	20250123	1982	9.74	20250103	2525	-13.86	20240705	1830	18.85	20241120	0.68	N	433530	100	4 억	40186	N	N	N	N
121	20250210	091209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	611010	279	0.66	2190	2190	2190	2830	1530	2180	2190.00	0.98	-26	2216	2197	2181	2162	2146	2190	2155	4	650	100	1430	5	1	4105000	90	53.41	1.08	12	0.01	41.00	2032.00	2510	20241031	-12.75	1830	20241120	19.67	2235	-2.01	20250123	1982	10.49	20250103	2525	-13.27	20240705	1830	19.67	20241120	0.68	N	433530	100	4 억	40186	N	N	N	N
122	20250207	161157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	91882525	42155	101.16	2195	2200	2165	2830	1530	2180	2179.64	0.98	-119	2210	2195	2175	2160	2140	2202	2167	4	650	100	1430	5	1	4105000	89	53.17	1.07	12	1.03	41.00	2032.00	2510	20241031	-13.15	1830	20241120	19.13	2235	-2.46	20250123	1982	9.99	20250103	2525	-13.66	20240705	1830	19.13	20241120	0.74	N	433530	100	4 억	40305	N	N	N	N
123	20250207	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	5	2	0.23	85970310	39443	94.65	2195	2200	2165	2830	1530	2180	2179.61	0.98	-278	2210	2195	2175	2160	2140	2202	2167	4	650	100	1430	5	1	4105000	90	53.29	1.08	12	0.96	41.00	2032.00	2510	20241031	-12.95	1830	20241120	19.40	2235	-2.24	20250123	1982	10.24	20250103	2525	-13.47	20240705	1830	19.40	20241120	0.74	N	433530	100	4 억	40305	N	N	N	N
124	20250207	141158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	55221180	25362	60.86	2195	2200	2165	2830	1530	2180	2177.32	0.98	-269	2210	2195	2175	2160	2140	2202	2167	4	650	100	1430	5	1	4105000	89	53.17	1.07	12	0.62	41.00	2032.00	2510	20241031	-13.15	1830	20241120	19.13	2235	-2.46	20250123	1982	9.99	20250103	2525	-13.66	20240705	1830	19.13	20241120	0.74	N	433530	100	4 억	40305	N	N	N	N
125	20250207	131156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	31587320	14464	34.71	2195	2200	2170	2830	1530	2180	2183.86	0.98	-279	2210	2195	2175	2160	2140	2202	2167	4	650	100	1430	5	1	4105000	89	53.17	1.07	12	0.35	41.00	2032.00	2510	20241031	-13.15	1830	20241120	19.13	2235	-2.46	20250123	1982	9.99	20250103	2525	-13.66	20240705	1830	19.13	20241120	0.74	N	433530	100	4 억	40305	N	N	N	N
126	20250207	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	5	2	0.23	31578595	14460	34.70	2195	2200	2170	2830	1530	2180	2183.86	0.98	-278	2210	2195	2175	2160	2140	2202	2167	4	650	100	1430	5	1	4105000	90	53.29	1.08	12	0.35	41.00	2032.00	2510	20241031	-12.95	1830	20241120	19.40	2235	-2.24	20250123	1982	10.24	20250103	2525	-13.47	20240705	1830	19.40	20241120	0.74	N	433530	100	4 억	40305	N	N	N	N
127	20250207	111151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	5	2	0.23	24401305	11162	26.79	2195	2200	2180	2830	1530	2180	2186.11	0.98	-596	2210	2195	2175	2160	2140	2202	2167	4	650	100	1430	5	1	4105000	90	53.29	1.08	12	0.27	41.00	2032.00	2510	20241031	-12.95	1830	20241120	19.40	2235	-2.24	20250123	1982	10.24	20250103	2525	-13.47	20240705	1830	19.40	20241120	0.74	N	433530	100	4 억	40305	N	N	N	N
128	20250207	101158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	15470415	7068	16.96	2195	2200	2180	2830	1530	2180	2188.80	0.98	-596	2210	2195	2175	2160	2140	2202	2167	4	650	100	1430	5	1	4105000	90	53.41	1.08	12	0.17	41.00	2032.00	2510	20241031	-12.75	1830	20241120	19.67	2235	-2.01	20250123	1982	10.49	20250103	2525	-13.27	20240705	1830	19.67	20241120	0.74	N	433530	100	4 억	40305	N	N	N	N
129	20250207	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	20	2	0.92	3195275	1453	3.49	2195	2200	2180	2830	1530	2180	2199.09	0.98	-141	2210	2195	2175	2160	2140	2202	2167	4	650	100	1430	5	1	4105000	90	53.66	1.08	12	0.04	41.00	2032.00	2510	20241031	-12.35	1830	20241120	20.22	2235	-1.57	20250123	1982	11.00	20250103	2525	-12.87	20240705	1830	20.22	20241120	0.74	N	433530	100	4 억	40305	N	N	N	N
130	20250206	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	25	2	1.16	90706950	41671	36.78	2155	2190	2155	2800	1510	2155	2176.74	1.01	-1190	2251	2202	2151	2102	2051	2227	2127	4	645	100	1420	5	1	4105000	89	53.17	1.07	12	1.02	41.00	2032.00	2510	20241031	-13.15	1830	20241120	19.13	2235	-2.46	20250123	1982	9.99	20250103	2525	-13.66	20240705	1830	19.13	20241120	0.70	N	433530	100	4 억	41495	N	N	N	N
131	20250206	151132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	20	2	0.93	84241965	38699	34.15	2155	2190	2155	2800	1510	2155	2176.85	1.01	-1165	2251	2202	2151	2102	2051	2227	2127	4	645	100	1420	5	1	4105000	89	53.05	1.07	12	0.94	41.00	2032.00	2510	20241031	-13.35	1830	20241120	18.85	2235	-2.68	20250123	1982	9.74	20250103	2525	-13.86	20240705	1830	18.85	20241120	0.70	N	433530	100	4 억	41495	N	N	N	N
132	20250206	141131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	20	2	0.93	81271025	37336	32.95	2155	2190	2155	2800	1510	2155	2176.75	1.01	-933	2251	2202	2151	2102	2051	2227	2127	4	645	100	1420	5	1	4105000	89	53.05	1.07	12	0.91	41.00	2032.00	2510	20241031	-13.35	1830	20241120	18.85	2235	-2.68	20250123	1982	9.74	20250103	2525	-13.86	20240705	1830	18.85	20241120	0.70	N	433530	100	4 억	41495	N	N	N	N
133	20250206	131128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	30	2	1.39	57710415	26498	23.39	2155	2190	2155	2800	1510	2155	2177.92	1.01	-1135	2251	2202	2151	2102	2051	2227	2127	4	645	100	1420	5	1	4105000	90	53.29	1.08	12	0.65	41.00	2032.00	2510	20241031	-12.95	1830	20241120	19.40	2235	-2.24	20250123	1982	10.24	20250103	2525	-13.47	20240705	1830	19.40	20241120	0.70	N	433530	100	4 억	41495	N	N	N	N
134	20250206	121125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	20	2	0.93	44409125	20403	18.01	2155	2190	2155	2800	1510	2155	2176.60	1.01	-1135	2251	2202	2151	2102	2051	2227	2127	4	645	100	1420	5	1	4105000	89	53.05	1.07	12	0.50	41.00	2032.00	2510	20241031	-13.35	1830	20241120	18.85	2235	-2.68	20250123	1982	9.74	20250103	2525	-13.86	20240705	1830	18.85	20241120	0.70	N	433530	100	4 억	41495	N	N	N	N
135	20250206	111120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	20	2	0.93	43826225	20135	17.77	2155	2190	2155	2800	1510	2155	2176.62	1.01	-1135	2251	2202	2151	2102	2051	2227	2127	4	645	100	1420	5	1	4105000	89	53.05	1.07	12	0.49	41.00	2032.00	2510	20241031	-13.35	1830	20241120	18.85	2235	-2.68	20250123	1982	9.74	20250103	2525	-13.86	20240705	1830	18.85	20241120	0.70	N	433530	100	4 억	41495	N	N	N	N
136	20250206	101120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	35	2	1.62	32772275	15060	13.29	2155	2190	2155	2800	1510	2155	2176.11	1.01	-1110	2251	2202	2151	2102	2051	2227	2127	4	645	100	1420	5	1	4105000	90	53.41	1.08	12	0.37	41.00	2032.00	2510	20241031	-12.75	1830	20241120	19.67	2235	-2.01	20250123	1982	10.49	20250103	2525	-13.27	20240705	1830	19.67	20241120	0.70	N	433530	100	4 억	41495	N	N	N	N
137	20250206	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	30	2	1.39	4340	2	0.00	2155	2185	2155	2800	1510	2155	2170.00	1.01	0	2251	2202	2151	2102	2051	2227	2127	4	645	100	1420	5	1	4105000	90	53.29	1.08	12	0.00	41.00	2032.00	2510	20241031	-12.95	1830	20241120	19.40	2235	-2.24	20250123	1982	10.24	20250103	2525	-13.47	20240705	1830	19.40	20241120	0.70	N	433530	100	4 억	41495	N	N	N	N
138	20250205	161115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	40	2	1.89	245898920	113306	218.80	2110	2200	2100	2745	1485	2115	2170.22	0.85	6591	2185	2150	2125	2090	2065	2137	2077	4	630	100	1390	5	1	4105000	88	52.56	1.06	12	2.76	41.00	2032.00	2510	20241031	-14.14	1830	20241120	17.76	2235	-3.58	20250123	1982	8.73	20250103	2525	-14.65	20240705	1830	17.76	20241120	0.21	N	433530	100	4 억	34904	N	N	N	N
139	20250205	151119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	55	2	2.60	245448515	113097	218.39	2110	2200	2100	2745	1485	2115	2170.25	0.85	6793	2185	2150	2125	2090	2065	2137	2077	4	630	100	1390	5	1	4105000	89	52.93	1.07	12	2.76	41.00	2032.00	2510	20241031	-13.55	1830	20241120	18.58	2235	-2.91	20250123	1982	9.49	20250103	2525	-14.06	20240705	1830	18.58	20241120	0.21	N	433530	100	4 억	34904	N	N	N	N
140	20250205	141118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	45	2	2.13	218546975	100697	194.45	2110	2200	2100	2745	1485	2115	2170.34	0.85	6893	2185	2150	2125	2090	2065	2137	2077	4	630	100	1390	5	1	4105000	89	52.68	1.06	12	2.45	41.00	2032.00	2510	20241031	-13.94	1830	20241120	18.03	2235	-3.36	20250123	1982	8.98	20250103	2525	-14.46	20240705	1830	18.03	20241120	0.21	N	433530	100	4 억	34904	N	N	N	N
141	20250205	131116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	65	2	3.07	206817490	95289	184.01	2110	2200	2100	2745	1485	2115	2170.42	0.85	4440	2185	2150	2125	2090	2065	2137	2077	4	630	100	1390	5	1	4105000	89	53.17	1.07	12	2.32	41.00	2032.00	2510	20241031	-13.15	1830	20241120	19.13	2235	-2.46	20250123	1982	9.99	20250103	2525	-13.66	20240705	1830	19.13	20241120	0.21	N	433530	100	4 억	34904	N	N	N	N
142	20250205	121120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	70	2	3.31	194544720	89676	173.17	2110	2200	2100	2745	1485	2115	2169.42	0.85	4263	2185	2150	2125	2090	2065	2137	2077	4	630	100	1390	5	1	4105000	90	53.29	1.08	12	2.18	41.00	2032.00	2510	20241031	-12.95	1830	20241120	19.40	2235	-2.24	20250123	1982	10.24	20250103	2525	-13.47	20240705	1830	19.40	20241120	0.21	N	433530	100	4 억	34904	N	N	N	N
143	20250205	111114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	80	2	3.78	184385135	85028	164.19	2110	2200	2100	2745	1485	2115	2168.52	0.85	2644	2185	2150	2125	2090	2065	2137	2077	4	630	100	1390	5	1	4105000	90	53.54	1.08	12	2.07	41.00	2032.00	2510	20241031	-12.55	1830	20241120	19.95	2235	-1.79	20250123	1982	10.75	20250103	2525	-13.07	20240705	1830	19.95	20241120	0.21	N	433530	100	4 억	34904	N	N	N	N
144	20250205	101123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	35	2	1.65	33773820	15917	30.74	2110	2150	2100	2745	1485	2115	2121.87	0.85	-938	2185	2150	2125	2090	2065	2137	2077	4	630	100	1390	5	1	4105000	88	52.44	1.06	12	0.39	41.00	2032.00	2510	20241031	-14.34	1830	20241120	17.49	2235	-3.80	20250123	1982	8.48	20250103	2525	-14.85	20240705	1830	17.49	20241120	0.21	N	433530	100	4 억	34904	N	N	N	N
145	20250205	091135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.85	0	2185	2150	2125	2090	2065	2137	2077	4	630	100	1390	5	1	4105000	87	51.59	1.04	12	0.00	41.00	2032.00	2510	20241031	-15.74	1830	20241120	15.57	2235	-5.37	20250123	1982	6.71	20250103	2525	-16.24	20240705	1830	15.57	20241120	0.21	N	433530	100	4 억	34904	N	N	N	N
146	20250204	161052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-40	5	-1.86	109837855	51786	63.85	2120	2160	2100	2800	1510	2155	2121.00	0.89	-1793	2228	2191	2148	2111	2068	2210	2130	4	645	100	1420	5	1	4105000	87	51.59	1.04	12	1.26	41.00	2032.00	2510	20241031	-15.74	1830	20241120	15.57	2235	-5.37	20250123	1982	6.71	20250103	2525	-16.24	20240705	1830	15.57	20241120	0.14	N	433530	100	4 억	36697	N	N	N	N
147	20250204	151105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-50	5	-2.32	102640010	48362	59.63	2120	2160	2100	2800	1510	2155	2122.33	0.89	-1792	2228	2191	2148	2111	2068	2210	2130	4	645	100	1420	5	1	4105000	86	51.34	1.04	12	1.18	41.00	2032.00	2510	20241031	-16.14	1830	20241120	15.03	2235	-5.82	20250123	1982	6.21	20250103	2525	-16.63	20240705	1830	15.03	20241120	0.14	N	433530	100	4 억	36697	N	N	N	N
148	20250204	141104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-35	5	-1.62	67007870	31506	38.84	2120	2160	2100	2800	1510	2155	2126.83	0.89	-1786	2228	2191	2148	2111	2068	2210	2130	4	645	100	1420	5	1	4105000	87	51.71	1.04	12	0.77	41.00	2032.00	2510	20241031	-15.54	1830	20241120	15.85	2235	-5.15	20250123	1982	6.96	20250103	2525	-16.04	20240705	1830	15.85	20241120	0.14	N	433530	100	4 억	36697	N	N	N	N
149	20250204	131108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-20	5	-0.93	53529500	25167	31.03	2120	2160	2100	2800	1510	2155	2126.97	0.89	-1608	2228	2191	2148	2111	2068	2210	2130	4	645	100	1420	5	1	4105000	88	52.07	1.05	12	0.61	41.00	2032.00	2510	20241031	-14.94	1830	20241120	16.67	2235	-4.47	20250123	1982	7.72	20250103	2525	-15.45	20240705	1830	16.67	20241120	0.14	N	433530	100	4 억	36697	N	N	N	N
150	20250204	121120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-15	5	-0.70	45091980	21215	26.16	2120	2160	2100	2800	1510	2155	2125.48	0.89	-1608	2228	2191	2148	2111	2068	2210	2130	4	645	100	1420	5	1	4105000	88	52.20	1.05	12	0.52	41.00	2032.00	2510	20241031	-14.74	1830	20241120	16.94	2235	-4.25	20250123	1982	7.97	20250103	2525	-15.25	20240705	1830	16.94	20241120	0.14	N	433530	100	4 억	36697	N	N	N	N
151	20250204	111059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-25	5	-1.16	41057290	19324	23.82	2120	2160	2100	2800	1510	2155	2124.68	0.89	-1607	2228	2191	2148	2111	2068	2210	2130	4	645	100	1420	5	1	4105000	87	51.95	1.05	12	0.47	41.00	2032.00	2510	20241031	-15.14	1830	20241120	16.39	2235	-4.70	20250123	1982	7.47	20250103	2525	-15.64	20240705	1830	16.39	20241120	0.14	N	433530	100	4 억	36697	N	N	N	N
152	20250204	101103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-10	5	-0.46	36676060	17272	21.29	2120	2160	2100	2800	1510	2155	2123.44	0.89	-1160	2228	2191	2148	2111	2068	2210	2130	4	645	100	1420	5	1	4105000	88	52.32	1.06	12	0.42	41.00	2032.00	2510	20241031	-14.54	1830	20241120	17.21	2235	-4.03	20250123	1982	8.22	20250103	2525	-15.05	20240705	1830	17.21	20241120	0.14	N	433530	100	4 억	36697	N	N	N	N
153	20250204	091102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	19004340	9049	11.16	2120	2160	2100	2800	1510	2155	2100.16	0.89	5970	2228	2191	2148	2111	2068	2210	2130	4	645	100	1420	5	1	4105000	89	52.68	1.06	12	0.22	41.00	2032.00	2510	20241031	-13.94	1830	20241120	18.03	2235	-3.36	20250123	1982	8.98	20250103	2525	-14.46	20240705	1830	18.03	20241120	0.14	N	433530	100	4 억	36697	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History