KissMeData/078070/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	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	160709	57	100.00	KOSDAQ	금융	N	N	N	N	N	9940	-370	5	-3.59	126351100	12763	330.82	10270	10290	9700	13400	7220	10310	9899.80	3.20	-6846	10536	10422	10326	10212	10116	10375	10165	103	3090	500	7620	10	1	18150700	1804	13.29	0.73	12	0.07	748.00	13681.00	13510	20240227	-26.42	9210	20241113	7.93	10470	-5.06	20250226	9610	3.43	20250108	13230	-24.87	20240228	9210	7.93	20241113	0.58	N	078070	500	103 억	581071	N	N	N	N
3	20250228	150712	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	-510	5	-4.95	112345290	11350	294.19	10270	10290	9700	13400	7220	10310	9898.26	3.20	-6548	10536	10422	10326	10212	10116	10375	10165	103	3090	500	7620	10	1	18150700	1779	13.10	0.72	12	0.06	748.00	13681.00	13510	20240227	-27.46	9210	20241113	6.41	10470	-6.40	20250226	9610	1.98	20250108	13230	-25.93	20240228	9210	6.41	20241113	0.58	N	078070	500	103 억	581071	N	N	N	N
4	20250228	140713	57	100.00	KOSDAQ	금융	N	N	N	N	N	9790	-520	5	-5.04	87915910	8863	229.73	10270	10290	9700	13400	7220	10310	9919.43	3.20	-5097	10536	10422	10326	10212	10116	10375	10165	103	3090	500	7620	10	1	18150700	1777	13.09	0.72	12	0.05	748.00	13681.00	13510	20240227	-27.54	9210	20241113	6.30	10470	-6.49	20250226	9610	1.87	20250108	13230	-26.00	20240228	9210	6.30	20241113	0.58	N	078070	500	103 억	581071	N	N	N	N
5	20250228	130710	57	100.00	KOSDAQ	금융	N	N	N	N	N	9840	-470	5	-4.56	66481520	6672	172.94	10270	10290	9820	13400	7220	10310	9964.26	3.20	-3734	10536	10422	10326	10212	10116	10375	10165	103	3090	500	7620	10	1	18150700	1786	13.16	0.72	12	0.04	748.00	13681.00	13510	20240227	-27.17	9210	20241113	6.84	10470	-6.02	20250226	9610	2.39	20250108	13230	-25.62	20240228	9210	6.84	20241113	0.58	N	078070	500	103 억	581071	N	N	N	N
6	20250228	120708	57	100.00	KOSDAQ	금융	N	N	N	N	N	9950	-360	5	-3.49	57203040	5730	148.52	10270	10290	9870	13400	7220	10310	9983.08	3.20	-3148	10536	10422	10326	10212	10116	10375	10165	103	3090	500	7620	10	1	18150700	1806	13.30	0.73	12	0.03	748.00	13681.00	13510	20240227	-26.35	9210	20241113	8.03	10470	-4.97	20250226	9610	3.54	20250108	13230	-24.79	20240228	9210	8.03	20241113	0.58	N	078070	500	103 억	581071	N	N	N	N
7	20250228	110708	57	100.00	KOSDAQ	금융	N	N	N	N	N	9920	-390	5	-3.78	43262380	4322	112.03	10270	10290	9920	13400	7220	10310	10009.81	3.20	-2066	10536	10422	10326	10212	10116	10375	10165	103	3090	500	7620	10	1	18150700	1801	13.26	0.73	12	0.02	748.00	13681.00	13510	20240227	-26.57	9210	20241113	7.71	10470	-5.25	20250226	9610	3.23	20250108	13230	-25.02	20240228	9210	7.71	20241113	0.58	N	078070	500	103 억	581071	N	N	N	N
8	20250228	100707	57	100.00	KOSDAQ	금융	N	N	N	N	N	9950	-360	5	-3.49	26961130	2682	69.52	10270	10290	9930	13400	7220	10310	10052.62	3.20	-1312	10536	10422	10326	10212	10116	10375	10165	103	3090	500	7620	10	1	18150700	1806	13.30	0.73	12	0.01	748.00	13681.00	13510	20240227	-26.35	9210	20241113	8.03	10470	-4.97	20250226	9610	3.54	20250108	13230	-24.79	20240228	9210	8.03	20241113	0.58	N	078070	500	103 억	581071	N	N	N	N
9	20250228	090710	57	100.00	KOSDAQ	금융	N	N	N	N	N	10070	-240	5	-2.33	2038610	201	5.21	10270	10290	10050	13400	7220	10310	10142.34	3.20	-36	10536	10422	10326	10212	10116	10375	10165	103	3090	500	7620	10	1	18150700	1828	13.46	0.74	12	0.00	748.00	13681.00	13510	20240227	-25.46	9210	20241113	9.34	10470	-3.82	20250226	9610	4.79	20250108	13230	-23.89	20240228	9210	9.34	20241113	0.58	N	078070	500	103 억	581071	N	N	N	N
10	20250227	160703	57	100.00	KOSDAQ	금융	N	N	N	N	N	10310	-130	5	-1.25	39758110	3858	15.11	10350	10440	10230	13570	7310	10440	10305.37	3.21	-712	10973	10706	10203	9936	9433	10840	10070	103	3130	500	7720	10	1	18150700	1871	13.78	0.75	12	0.02	748.00	13681.00	13510	20240227	-23.69	9210	20241113	11.94	10470	-1.53	20250226	9610	7.28	20250108	13510	-23.69	20240227	9210	11.94	20241113	0.58	N	078070	500	103 억	581744	N	N	N	N
11	20250227	150701	57	100.00	KOSDAQ	금융	N	N	N	N	N	10280	-160	5	-1.53	36261150	3518	13.78	10350	10440	10230	13570	7310	10440	10307.32	3.21	-822	10973	10706	10203	9936	9433	10840	10070	103	3130	500	7720	10	1	18150700	1866	13.74	0.75	12	0.02	748.00	13681.00	13510	20240227	-23.91	9210	20241113	11.62	10470	-1.81	20250226	9610	6.97	20250108	13510	-23.91	20240227	9210	11.62	20241113	0.58	N	078070	500	103 억	581744	N	N	N	N
12	20250227	140704	57	100.00	KOSDAQ	금융	N	N	N	N	N	10310	-130	5	-1.25	29684430	2877	11.27	10350	10440	10240	13570	7310	10440	10317.84	3.21	-709	10973	10706	10203	9936	9433	10840	10070	103	3130	500	7720	10	1	18150700	1871	13.78	0.75	12	0.02	748.00	13681.00	13510	20240227	-23.69	9210	20241113	11.94	10470	-1.53	20250226	9610	7.28	20250108	13510	-23.69	20240227	9210	11.94	20241113	0.58	N	078070	500	103 억	581744	N	N	N	N
13	20250227	130703	57	100.00	KOSDAQ	금융	N	N	N	N	N	10260	-180	5	-1.72	27356100	2650	10.38	10350	10440	10240	13570	7310	10440	10323.06	3.21	-832	10973	10706	10203	9936	9433	10840	10070	103	3130	500	7720	10	1	18150700	1862	13.72	0.75	12	0.01	748.00	13681.00	13510	20240227	-24.06	9210	20241113	11.40	10470	-2.01	20250226	9610	6.76	20250108	13510	-24.06	20240227	9210	11.40	20241113	0.58	N	078070	500	103 억	581744	N	N	N	N
14	20250227	120700	57	100.00	KOSDAQ	금융	N	N	N	N	N	10250	-190	5	-1.82	26556040	2572	10.07	10350	10440	10240	13570	7310	10440	10325.05	3.21	-832	10973	10706	10203	9936	9433	10840	10070	103	3130	500	7720	10	1	18150700	1860	13.70	0.75	12	0.01	748.00	13681.00	13510	20240227	-24.13	9210	20241113	11.29	10470	-2.10	20250226	9610	6.66	20250108	13510	-24.13	20240227	9210	11.29	20241113	0.58	N	078070	500	103 억	581744	N	N	N	N
15	20250227	110706	57	100.00	KOSDAQ	금융	N	N	N	N	N	10330	-110	5	-1.05	17082020	1653	6.47	10350	10440	10240	13570	7310	10440	10333.95	3.21	-682	10973	10706	10203	9936	9433	10840	10070	103	3130	500	7720	10	1	18150700	1875	13.81	0.76	12	0.01	748.00	13681.00	13510	20240227	-23.54	9210	20241113	12.16	10470	-1.34	20250226	9610	7.49	20250108	13510	-23.54	20240227	9210	12.16	20241113	0.58	N	078070	500	103 억	581744	N	N	N	N
16	20250227	100725	57	100.00	KOSDAQ	금융	N	N	N	N	N	10240	-200	5	-1.92	13923720	1346	5.27	10350	10440	10240	13570	7310	10440	10344.52	3.21	-775	10973	10706	10203	9936	9433	10840	10070	103	3130	500	7720	10	1	18150700	1859	13.69	0.75	12	0.01	748.00	13681.00	13510	20240227	-24.20	9210	20241113	11.18	10470	-2.20	20250226	9610	6.56	20250108	13510	-24.20	20240227	9210	11.18	20241113	0.58	N	078070	500	103 억	581744	N	N	N	N
17	20250227	090726	57	100.00	KOSDAQ	금융	N	N	N	N	N	10440	0	3	0.00	2255430	217	0.85	10350	10440	10350	13570	7310	10440	10393.69	3.21	-4	10973	10706	10203	9936	9433	10840	10070	103	3130	500	7720	10	1	18150700	1895	13.96	0.76	12	0.00	748.00	13681.00	13510	20240227	-22.72	9210	20241113	13.36	10470	-0.29	20250226	9610	8.64	20250108	13510	-22.72	20240227	9210	13.36	20241113	0.58	N	078070	500	103 억	581744	N	N	N	N
18	20250226	160702	57	100.00	KOSDAQ	금융	N	N	N	N	N	10440	560	2	5.67	259685130	25505	332.83	9850	10470	9700	12840	6920	9880	10181.42	3.17	6909	10100	9990	9870	9760	9640	9930	9700	103	2960	500	7310	10	1	18150700	1895	13.96	0.76	12	0.14	748.00	13681.00	13510	20240227	-22.72	9210	20241113	13.36	10470	-0.29	20250226	9610	8.64	20250108	13510	-22.72	20240227	9210	13.36	20241113	0.58	N	078070	500	103 억	574864	N	N	N	N
19	20250226	150705	57	100.00	KOSDAQ	금융	N	N	N	N	N	10370	490	2	4.96	228603390	22521	293.89	9850	10470	9700	12840	6920	9880	10150.68	3.17	6614	10100	9990	9870	9760	9640	9930	9700	103	2960	500	7310	10	1	18150700	1882	13.86	0.76	12	0.12	748.00	13681.00	13510	20240227	-23.24	9210	20241113	12.60	10470	-0.96	20250226	9610	7.91	20250108	13510	-23.24	20240227	9210	12.60	20241113	0.58	N	078070	500	103 억	574864	N	N	N	N
20	20250226	140704	57	100.00	KOSDAQ	금융	N	N	N	N	N	10320	440	2	4.45	137913700	13743	179.34	9850	10340	9700	12840	6920	9880	10035.20	3.17	4270	10100	9990	9870	9760	9640	9930	9700	103	2960	500	7310	10	1	18150700	1873	13.80	0.75	12	0.08	748.00	13681.00	13510	20240227	-23.61	9210	20241113	12.05	10400	-0.77	20250124	9610	7.39	20250108	13510	-23.61	20240227	9210	12.05	20241113	0.58	N	078070	500	103 억	574864	N	N	N	N
21	20250226	130703	57	100.00	KOSDAQ	금융	N	N	N	N	N	9960	80	2	0.81	72232210	7247	94.57	9850	10150	9700	12840	6920	9880	9967.19	3.17	-352	10100	9990	9870	9760	9640	9930	9700	103	2960	500	7310	10	1	18150700	1808	13.32	0.73	12	0.04	748.00	13681.00	13510	20240227	-26.28	9210	20241113	8.14	10400	-4.23	20250124	9610	3.64	20250108	13510	-26.28	20240227	9210	8.14	20241113	0.58	N	078070	500	103 억	574864	N	N	N	N
22	20250226	120703	57	100.00	KOSDAQ	금융	N	N	N	N	N	10060	180	2	1.82	68918990	6916	90.25	9850	10150	9700	12840	6920	9880	9965.15	3.17	-408	10100	9990	9870	9760	9640	9930	9700	103	2960	500	7310	10	1	18150700	1826	13.45	0.74	12	0.04	748.00	13681.00	13510	20240227	-25.54	9210	20241113	9.23	10400	-3.27	20250124	9610	4.68	20250108	13510	-25.54	20240227	9210	9.23	20241113	0.58	N	078070	500	103 억	574864	N	N	N	N
23	20250226	110702	57	100.00	KOSDAQ	금융	N	N	N	N	N	9930	50	2	0.51	41965230	4232	55.23	9850	10080	9700	12840	6920	9880	9916.17	3.17	-578	10100	9990	9870	9760	9640	9930	9700	103	2960	500	7310	10	1	18150700	1802	13.28	0.73	12	0.02	748.00	13681.00	13510	20240227	-26.50	9210	20241113	7.82	10400	-4.52	20250124	9610	3.33	20250108	13510	-26.50	20240227	9210	7.82	20241113	0.58	N	078070	500	103 억	574864	N	N	N	N
24	20250226	100701	57	100.00	KOSDAQ	금융	N	N	N	N	N	9960	80	2	0.81	37582950	3791	49.47	9850	10080	9700	12840	6920	9880	9913.73	3.17	-866	10100	9990	9870	9760	9640	9930	9700	103	2960	500	7310	10	1	18150700	1808	13.32	0.73	12	0.02	748.00	13681.00	13510	20240227	-26.28	9210	20241113	8.14	10400	-4.23	20250124	9610	3.64	20250108	13510	-26.28	20240227	9210	8.14	20241113	0.58	N	078070	500	103 억	574864	N	N	N	N
25	20250226	090707	57	100.00	KOSDAQ	금융	N	N	N	N	N	9980	100	2	1.01	10078970	1012	13.21	9850	9980	9850	12840	6920	9880	9959.46	3.17	-1000	10100	9990	9870	9760	9640	9930	9700	103	2960	500	7310	10	1	18150700	1811	13.34	0.73	12	0.01	748.00	13681.00	13510	20240227	-26.13	9210	20241113	8.36	10400	-4.04	20250124	9610	3.85	20250108	13510	-26.13	20240227	9210	8.36	20241113	0.58	N	078070	500	103 억	574864	N	N	N	N
26	20250225	160658	57	100.00	KOSDAQ	금융	N	N	N	N	N	9880	-10	5	-0.10	75678320	7645	544.90	9980	9980	9750	12850	6930	9890	9899.06	3.16	600	10050	9970	9840	9760	9630	9905	9695	103	2960	500	7310	10	1	18150700	1793	13.21	0.72	12	0.04	748.00	13681.00	13510	20240227	-26.87	9210	20241113	7.27	10400	-5.00	20250124	9610	2.81	20250108	13510	-26.87	20240227	9210	7.27	20241113	0.58	N	078070	500	103 억	574264	N	N	N	N
27	20250225	150659	57	100.00	KOSDAQ	금융	N	N	N	N	N	9880	-10	5	-0.10	72914120	7365	524.95	9980	9980	9750	12850	6930	9890	9900.08	3.16	549	10050	9970	9840	9760	9630	9905	9695	103	2960	500	7310	10	1	18150700	1793	13.21	0.72	12	0.04	748.00	13681.00	13510	20240227	-26.87	9210	20241113	7.27	10400	-5.00	20250124	9610	2.81	20250108	13510	-26.87	20240227	9210	7.27	20241113	0.58	N	078070	500	103 억	574264	N	N	N	N
28	20250225	140657	57	100.00	KOSDAQ	금융	N	N	N	N	N	9880	-10	5	-0.10	68986700	6967	496.58	9980	9980	9750	12850	6930	9890	9901.92	3.16	380	10050	9970	9840	9760	9630	9905	9695	103	2960	500	7310	10	1	18150700	1793	13.21	0.72	12	0.04	748.00	13681.00	13510	20240227	-26.87	9210	20241113	7.27	10400	-5.00	20250124	9610	2.81	20250108	13510	-26.87	20240227	9210	7.27	20241113	0.58	N	078070	500	103 억	574264	N	N	N	N
29	20250225	130700	57	100.00	KOSDAQ	금융	N	N	N	N	N	9830	-60	5	-0.61	66187100	6683	476.34	9980	9980	9750	12850	6930	9890	9903.80	3.16	317	10050	9970	9840	9760	9630	9905	9695	103	2960	500	7310	10	1	18150700	1784	13.14	0.72	12	0.04	748.00	13681.00	13510	20240227	-27.24	9210	20241113	6.73	10400	-5.48	20250124	9610	2.29	20250108	13510	-27.24	20240227	9210	6.73	20241113	0.58	N	078070	500	103 억	574264	N	N	N	N
30	20250225	120656	57	100.00	KOSDAQ	금융	N	N	N	N	N	9920	30	2	0.30	53451650	5389	384.11	9980	9980	9850	12850	6930	9890	9918.66	3.16	129	10050	9970	9840	9760	9630	9905	9695	103	2960	500	7310	10	1	18150700	1801	13.26	0.73	12	0.03	748.00	13681.00	13510	20240227	-26.57	9210	20241113	7.71	10400	-4.62	20250124	9610	3.23	20250108	13510	-26.57	20240227	9210	7.71	20241113	0.58	N	078070	500	103 억	574264	N	N	N	N
31	20250225	110658	57	100.00	KOSDAQ	금융	N	N	N	N	N	9870	-20	5	-0.20	47599470	4798	341.98	9980	9980	9850	12850	6930	9890	9920.69	3.16	129	10050	9970	9840	9760	9630	9905	9695	103	2960	500	7310	10	1	18150700	1791	13.20	0.72	12	0.03	748.00	13681.00	13510	20240227	-26.94	9210	20241113	7.17	10400	-5.10	20250124	9610	2.71	20250108	13510	-26.94	20240227	9210	7.17	20241113	0.58	N	078070	500	103 억	574264	N	N	N	N
32	20250225	100656	57	100.00	KOSDAQ	금융	N	N	N	N	N	9920	30	2	0.30	46365440	4673	333.07	9980	9980	9850	12850	6930	9890	9921.99	3.16	26	10050	9970	9840	9760	9630	9905	9695	103	2960	500	7310	10	1	18150700	1801	13.26	0.73	12	0.03	748.00	13681.00	13510	20240227	-26.57	9210	20241113	7.71	10400	-4.62	20250124	9610	3.23	20250108	13510	-26.57	20240227	9210	7.71	20241113	0.58	N	078070	500	103 억	574264	N	N	N	N
33	20250225	090701	57	100.00	KOSDAQ	금융	N	N	N	N	N	9980	90	2	0.91	479040	48	3.42	9980	9980	9980	12850	6930	9890	9980.00	3.16	2	10050	9970	9840	9760	9630	9905	9695	103	2960	500	7310	10	1	18150700	1811	13.34	0.73	12	0.00	748.00	13681.00	13510	20240227	-26.13	9210	20241113	8.36	10400	-4.04	20250124	9610	3.85	20250108	13510	-26.13	20240227	9210	8.36	20241113	0.58	N	078070	500	103 억	574264	N	N	N	N
34	20250224	160653	57	100.00	KOSDAQ	금융	N	N	N	N	N	9890	-10	5	-0.10	13850730	1403	50.69	9900	9920	9710	12870	6930	9900	9872.22	3.16	509	10006	9952	9886	9832	9766	9920	9800	103	2970	500	7320	10	1	18150700	1795	13.22	0.72	12	0.01	748.00	13681.00	13510	20240227	-26.79	9210	20241113	7.38	10400	-4.90	20250124	9610	2.91	20250108	13510	-26.79	20240227	9210	7.38	20241113	0.69	N	078070	500	103 억	573745	N	N	N	N
35	20250224	150652	57	100.00	KOSDAQ	금융	N	N	N	N	N	9850	-50	5	-0.51	13188100	1336	48.27	9900	9920	9710	12870	6930	9900	9871.33	3.16	509	10006	9952	9886	9832	9766	9920	9800	103	2970	500	7320	10	1	18150700	1788	13.17	0.72	12	0.01	748.00	13681.00	13510	20240227	-27.09	9210	20241113	6.95	10400	-5.29	20250124	9610	2.50	20250108	13510	-27.09	20240227	9210	6.95	20241113	0.69	N	078070	500	103 억	573745	N	N	N	N
36	20250224	140651	57	100.00	KOSDAQ	금융	N	N	N	N	N	9870	-30	5	-0.30	10001410	1013	36.60	9900	9920	9710	12870	6930	9900	9873.06	3.16	463	10006	9952	9886	9832	9766	9920	9800	103	2970	500	7320	10	1	18150700	1791	13.20	0.72	12	0.01	748.00	13681.00	13510	20240227	-26.94	9210	20241113	7.17	10400	-5.10	20250124	9610	2.71	20250108	13510	-26.94	20240227	9210	7.17	20241113	0.69	N	078070	500	103 억	573745	N	N	N	N
37	20250224	130654	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	0	3	0.00	7927690	803	29.01	9900	9920	9710	12870	6930	9900	9872.59	3.16	395	10006	9952	9886	9832	9766	9920	9800	103	2970	500	7320	10	1	18150700	1797	13.24	0.72	12	0.00	748.00	13681.00	13510	20240227	-26.72	9210	20241113	7.49	10400	-4.81	20250124	9610	3.02	20250108	13510	-26.72	20240227	9210	7.49	20241113	0.69	N	078070	500	103 억	573745	N	N	N	N
38	20250224	120650	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	0	3	0.00	6651630	674	24.35	9900	9920	9710	12870	6930	9900	9868.89	3.16	403	10006	9952	9886	9832	9766	9920	9800	103	2970	500	7320	10	1	18150700	1797	13.24	0.72	12	0.00	748.00	13681.00	13510	20240227	-26.72	9210	20241113	7.49	10400	-4.81	20250124	9610	3.02	20250108	13510	-26.72	20240227	9210	7.49	20241113	0.69	N	078070	500	103 억	573745	N	N	N	N
39	20250224	110648	57	100.00	KOSDAQ	금융	N	N	N	N	N	9920	20	2	0.20	3693530	375	13.55	9900	9920	9710	12870	6930	9900	9849.41	3.16	127	10006	9952	9886	9832	9766	9920	9800	103	2970	500	7320	10	1	18150700	1801	13.26	0.73	12	0.00	748.00	13681.00	13510	20240227	-26.57	9210	20241113	7.71	10400	-4.62	20250124	9610	3.23	20250108	13510	-26.57	20240227	9210	7.71	20241113	0.69	N	078070	500	103 억	573745	N	N	N	N
40	20250224	100649	57	100.00	KOSDAQ	금융	N	N	N	N	N	9890	-10	5	-0.10	2414210	246	8.89	9900	9920	9710	12870	6930	9900	9813.86	3.16	14	10006	9952	9886	9832	9766	9920	9800	103	2970	500	7320	10	1	18150700	1795	13.22	0.72	12	0.00	748.00	13681.00	13510	20240227	-26.79	9210	20241113	7.38	10400	-4.90	20250124	9610	2.91	20250108	13510	-26.79	20240227	9210	7.38	20241113	0.69	N	078070	500	103 억	573745	N	N	N	N
41	20250224	090654	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	0	3	0.00	2275500	232	8.38	9900	9900	9710	12870	6930	9900	9808.19	3.16	10	10006	9952	9886	9832	9766	9920	9800	103	2970	500	7320	10	1	18150700	1797	13.24	0.72	12	0.00	748.00	13681.00	13510	20240227	-26.72	9210	20241113	7.49	10400	-4.81	20250124	9610	3.02	20250108	13510	-26.72	20240227	9210	7.49	20241113	0.69	N	078070	500	103 억	573745	N	N	N	N
42	20250221	160648	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	-30	5	-0.30	27330430	2768	11.08	9930	9940	9820	12900	6960	9930	9873.71	3.16	460	10050	9990	9900	9840	9750	9945	9795	103	2970	500	7340	10	1	18150700	1797	13.24	0.72	12	0.02	748.00	13681.00	13510	20240227	-26.72	9210	20241113	7.49	10400	-4.81	20250124	9610	3.02	20250108	13510	-26.72	20240227	9210	7.49	20241113	0.69	N	078070	500	103 억	573285	N	N	N	N
43	20250221	150651	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	-30	5	-0.30	25706400	2604	10.43	9930	9940	9820	12900	6960	9930	9871.89	3.16	508	10050	9990	9900	9840	9750	9945	9795	103	2970	500	7340	10	1	18150700	1797	13.24	0.72	12	0.01	748.00	13681.00	13510	20240227	-26.72	9210	20241113	7.49	10400	-4.81	20250124	9610	3.02	20250108	13510	-26.72	20240227	9210	7.49	20241113	0.69	N	078070	500	103 억	573285	N	N	N	N
44	20250221	140650	57	100.00	KOSDAQ	금융	N	N	N	N	N	9930	0	3	0.00	23261340	2357	9.44	9930	9940	9820	12900	6960	9930	9869.05	3.16	385	10050	9990	9900	9840	9750	9945	9795	103	2970	500	7340	10	1	18150700	1802	13.28	0.73	12	0.01	748.00	13681.00	13510	20240227	-26.50	9210	20241113	7.82	10400	-4.52	20250124	9610	3.33	20250108	13510	-26.50	20240227	9210	7.82	20241113	0.69	N	078070	500	103 억	573285	N	N	N	N
45	20250221	130649	57	100.00	KOSDAQ	금융	N	N	N	N	N	9920	-10	5	-0.10	20874780	2116	8.47	9930	9940	9820	12900	6960	9930	9865.21	3.16	403	10050	9990	9900	9840	9750	9945	9795	103	2970	500	7340	10	1	18150700	1801	13.26	0.73	12	0.01	748.00	13681.00	13510	20240227	-26.57	9210	20241113	7.71	10400	-4.62	20250124	9610	3.23	20250108	13510	-26.57	20240227	9210	7.71	20241113	0.69	N	078070	500	103 억	573285	N	N	N	N
46	20250221	120650	57	100.00	KOSDAQ	금융	N	N	N	N	N	9930	0	3	0.00	16795290	1705	6.83	9930	9930	9820	12900	6960	9930	9850.61	3.16	17	10050	9990	9900	9840	9750	9945	9795	103	2970	500	7340	10	1	18150700	1802	13.28	0.73	12	0.01	748.00	13681.00	13510	20240227	-26.50	9210	20241113	7.82	10400	-4.52	20250124	9610	3.33	20250108	13510	-26.50	20240227	9210	7.82	20241113	0.69	N	078070	500	103 억	573285	N	N	N	N
47	20250221	110647	57	100.00	KOSDAQ	금융	N	N	N	N	N	9850	-80	5	-0.81	16023190	1627	6.52	9930	9930	9820	12900	6960	9930	9848.30	3.16	-14	10050	9990	9900	9840	9750	9945	9795	103	2970	500	7340	10	1	18150700	1788	13.17	0.72	12	0.01	748.00	13681.00	13510	20240227	-27.09	9210	20241113	6.95	10400	-5.29	20250124	9610	2.50	20250108	13510	-27.09	20240227	9210	6.95	20241113	0.69	N	078070	500	103 억	573285	N	N	N	N
48	20250221	100648	57	100.00	KOSDAQ	금융	N	N	N	N	N	9910	-20	5	-0.20	6024450	612	2.45	9930	9930	9820	12900	6960	9930	9843.87	3.16	-83	10050	9990	9900	9840	9750	9945	9795	103	2970	500	7340	10	1	18150700	1799	13.25	0.72	12	0.00	748.00	13681.00	13510	20240227	-26.65	9210	20241113	7.60	10400	-4.71	20250124	9610	3.12	20250108	13510	-26.65	20240227	9210	7.60	20241113	0.69	N	078070	500	103 억	573285	N	N	N	N
49	20250221	090650	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	-30	5	-0.30	514830	52	0.21	9930	9930	9900	12900	6960	9930	9900.58	3.16	-50	10050	9990	9900	9840	9750	9945	9795	103	2970	500	7340	10	1	18150700	1797	13.24	0.72	12	0.00	748.00	13681.00	13510	20240227	-26.72	9210	20241113	7.49	10400	-4.81	20250124	9610	3.02	20250108	13510	-26.72	20240227	9210	7.49	20241113	0.69	N	078070	500	103 억	573285	N	N	N	N
50	20250220	160645	57	100.00	KOSDAQ	금융	N	N	N	N	N	9930	-40	5	-0.40	247928220	24952	188.44	9960	9960	9810	12960	6980	9970	9936.21	3.15	649	10056	10012	9946	9902	9836	10035	9925	103	2990	500	7370	10	1	18150700	1802	13.28	0.73	12	0.14	748.00	13681.00	13510	20240227	-26.50	9210	20241113	7.82	10400	-4.52	20250124	9610	3.33	20250108	13510	-26.50	20240227	9210	7.82	20241113	0.68	N	078070	500	103 억	572636	N	N	N	N
51	20250220	150647	57	100.00	KOSDAQ	금융	N	N	N	N	N	9930	-40	5	-0.40	243345940	24490	184.96	9960	9960	9810	12960	6980	9970	9936.54	3.15	712	10056	10012	9946	9902	9836	10035	9925	103	2990	500	7370	10	1	18150700	1802	13.28	0.73	12	0.13	748.00	13681.00	13510	20240227	-26.50	9210	20241113	7.82	10400	-4.52	20250124	9610	3.33	20250108	13510	-26.50	20240227	9210	7.82	20241113	0.68	N	078070	500	103 억	572636	N	N	N	N
52	20250220	140647	57	100.00	KOSDAQ	금융	N	N	N	N	N	9950	-20	5	-0.20	241103370	24264	183.25	9960	9960	9810	12960	6980	9970	9936.67	3.15	565	10056	10012	9946	9902	9836	10035	9925	103	2990	500	7370	10	1	18150700	1806	13.30	0.73	12	0.13	748.00	13681.00	13510	20240227	-26.35	9210	20241113	8.03	10400	-4.33	20250124	9610	3.54	20250108	13510	-26.35	20240227	9210	8.03	20241113	0.68	N	078070	500	103 억	572636	N	N	N	N
53	20250220	130645	57	100.00	KOSDAQ	금융	N	N	N	N	N	9860	-110	5	-1.10	27984970	2838	21.43	9960	9960	9810	12960	6980	9970	9860.81	3.15	451	10056	10012	9946	9902	9836	10035	9925	103	2990	500	7370	10	1	18150700	1790	13.18	0.72	12	0.02	748.00	13681.00	13510	20240227	-27.02	9210	20241113	7.06	10400	-5.19	20250124	9610	2.60	20250108	13510	-27.02	20240227	9210	7.06	20241113	0.68	N	078070	500	103 억	572636	N	N	N	N
54	20250220	120645	57	100.00	KOSDAQ	금융	N	N	N	N	N	9880	-90	5	-0.90	20363820	2064	15.59	9960	9960	9810	12960	6980	9970	9866.19	3.15	250	10056	10012	9946	9902	9836	10035	9925	103	2990	500	7370	10	1	18150700	1793	13.21	0.72	12	0.01	748.00	13681.00	13510	20240227	-26.87	9210	20241113	7.27	10400	-5.00	20250124	9610	2.81	20250108	13510	-26.87	20240227	9210	7.27	20241113	0.68	N	078070	500	103 억	572636	N	N	N	N
55	20250220	110646	57	100.00	KOSDAQ	금융	N	N	N	N	N	9880	-90	5	-0.90	19168310	1943	14.67	9960	9960	9810	12960	6980	9970	9865.32	3.15	146	10056	10012	9946	9902	9836	10035	9925	103	2990	500	7370	10	1	18150700	1793	13.21	0.72	12	0.01	748.00	13681.00	13510	20240227	-26.87	9210	20241113	7.27	10400	-5.00	20250124	9610	2.81	20250108	13510	-26.87	20240227	9210	7.27	20241113	0.68	N	078070	500	103 억	572636	N	N	N	N
56	20250220	100645	57	100.00	KOSDAQ	금융	N	N	N	N	N	9860	-110	5	-1.10	15000030	1520	11.48	9960	9960	9810	12960	6980	9970	9868.44	3.15	106	10056	10012	9946	9902	9836	10035	9925	103	2990	500	7370	10	1	18150700	1790	13.18	0.72	12	0.01	748.00	13681.00	13510	20240227	-27.02	9210	20241113	7.06	10400	-5.19	20250124	9610	2.60	20250108	13510	-27.02	20240227	9210	7.06	20241113	0.68	N	078070	500	103 억	572636	N	N	N	N
57	20250220	090649	57	100.00	KOSDAQ	금융	N	N	N	N	N	9960	-10	5	-0.10	19920	2	0.02	9960	9960	9960	12960	6980	9970	9960.00	3.15	0	10056	10012	9946	9902	9836	10035	9925	103	2990	500	7370	10	1	18150700	1808	13.32	0.73	12	0.00	748.00	13681.00	13510	20240227	-26.28	9210	20241113	8.14	10400	-4.23	20250124	9610	3.64	20250108	13510	-26.28	20240227	9210	8.14	20241113	0.68	N	078070	500	103 억	572636	N	N	N	N
58	20250219	160643	57	100.00	KOSDAQ	금융	N	N	N	N	N	9970	40	2	0.40	131131830	13207	281.18	9910	9990	9880	12900	6960	9930	9928.96	3.15	749	10116	10022	9886	9792	9656	10070	9840	103	2970	500	7340	10	1	18150700	1810	13.33	0.73	12	0.07	748.00	13681.00	13510	20240227	-26.20	9210	20241113	8.25	10400	-4.13	20250124	9610	3.75	20250108	13510	-26.20	20240227	9210	8.25	20241113	0.68	N	078070	500	103 억	571887	N	N	N	N
59	20250219	150645	57	100.00	KOSDAQ	금융	N	N	N	N	N	9940	10	2	0.10	128843300	12977	276.28	9910	9990	9880	12900	6960	9930	9928.59	3.15	750	10116	10022	9886	9792	9656	10070	9840	103	2970	500	7340	10	1	18150700	1804	13.29	0.73	12	0.07	748.00	13681.00	13510	20240227	-26.42	9210	20241113	7.93	10400	-4.42	20250124	9610	3.43	20250108	13510	-26.42	20240227	9210	7.93	20241113	0.68	N	078070	500	103 억	571887	N	N	N	N
60	20250219	140642	57	100.00	KOSDAQ	금융	N	N	N	N	N	9970	40	2	0.40	126513630	12743	271.30	9910	9990	9880	12900	6960	9930	9928.09	3.15	558	10116	10022	9886	9792	9656	10070	9840	103	2970	500	7340	10	1	18150700	1810	13.33	0.73	12	0.07	748.00	13681.00	13510	20240227	-26.20	9210	20241113	8.25	10400	-4.13	20250124	9610	3.75	20250108	13510	-26.20	20240227	9210	8.25	20241113	0.68	N	078070	500	103 억	571887	N	N	N	N
61	20250219	130643	57	100.00	KOSDAQ	금융	N	N	N	N	N	9980	50	2	0.50	125506310	12642	269.15	9910	9990	9880	12900	6960	9930	9927.73	3.15	603	10116	10022	9886	9792	9656	10070	9840	103	2970	500	7340	10	1	18150700	1811	13.34	0.73	12	0.07	748.00	13681.00	13510	20240227	-26.13	9210	20241113	8.36	10400	-4.04	20250124	9610	3.85	20250108	13510	-26.13	20240227	9210	8.36	20241113	0.68	N	078070	500	103 억	571887	N	N	N	N
62	20250219	120642	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	-30	5	-0.30	13132660	1326	28.23	9910	9920	9880	12900	6960	9930	9903.97	3.15	356	10116	10022	9886	9792	9656	10070	9840	103	2970	500	7340	10	1	18150700	1797	13.24	0.72	12	0.01	748.00	13681.00	13510	20240227	-26.72	9210	20241113	7.49	10400	-4.81	20250124	9610	3.02	20250108	13510	-26.72	20240227	9210	7.49	20241113	0.68	N	078070	500	103 억	571887	N	N	N	N
63	20250219	110643	57	100.00	KOSDAQ	금융	N	N	N	N	N	9890	-40	5	-0.40	11231480	1134	24.14	9910	9920	9880	12900	6960	9930	9904.30	3.15	221	10116	10022	9886	9792	9656	10070	9840	103	2970	500	7340	10	1	18150700	1795	13.22	0.72	12	0.01	748.00	13681.00	13510	20240227	-26.79	9210	20241113	7.38	10400	-4.90	20250124	9610	2.91	20250108	13510	-26.79	20240227	9210	7.38	20241113	0.68	N	078070	500	103 억	571887	N	N	N	N
64	20250219	100643	57	100.00	KOSDAQ	금융	N	N	N	N	N	9920	-10	5	-0.10	4850310	490	10.43	9910	9920	9880	12900	6960	9930	9898.59	3.15	178	10116	10022	9886	9792	9656	10070	9840	103	2970	500	7340	10	1	18150700	1801	13.26	0.73	12	0.00	748.00	13681.00	13510	20240227	-26.57	9210	20241113	7.71	10400	-4.62	20250124	9610	3.23	20250108	13510	-26.57	20240227	9210	7.71	20241113	0.68	N	078070	500	103 억	571887	N	N	N	N
65	20250219	090645	57	100.00	KOSDAQ	금융	N	N	N	N	N	9910	-20	5	-0.20	138750	14	0.30	9910	9920	9910	12900	6960	9930	9910.71	3.15	-7	10116	10022	9886	9792	9656	10070	9840	103	2970	500	7340	10	1	18150700	1799	13.25	0.72	12	0.00	748.00	13681.00	13510	20240227	-26.65	9210	20241113	7.60	10400	-4.71	20250124	9610	3.12	20250108	13510	-26.65	20240227	9210	7.60	20241113	0.68	N	078070	500	103 억	571887	N	N	N	N
66	20250218	160642	57	100.00	KOSDAQ	금융	N	N	N	N	N	9930	220	2	2.27	46393530	4697	44.30	9750	9980	9750	12620	6800	9710	9877.27	3.15	889	10216	9962	9836	9582	9456	9900	9520	103	2910	500	7180	10	1	18150700	1802	13.28	0.73	12	0.03	748.00	13681.00	13510	20240227	-26.50	9210	20241113	7.82	10400	-4.52	20250124	9610	3.33	20250108	13510	-26.50	20240227	9210	7.82	20241113	0.68	N	078070	500	103 억	570998	N	N	N	N
67	20250218	150642	57	100.00	KOSDAQ	금융	N	N	N	N	N	9920	210	2	2.16	44635980	4520	42.63	9750	9980	9750	12620	6800	9710	9875.22	3.15	889	10216	9962	9836	9582	9456	9900	9520	103	2910	500	7180	10	1	18150700	1801	13.26	0.73	12	0.02	748.00	13681.00	13510	20240227	-26.57	9210	20241113	7.71	10400	-4.62	20250124	9610	3.23	20250108	13510	-26.57	20240227	9210	7.71	20241113	0.68	N	078070	500	103 억	570998	N	N	N	N
68	20250218	140643	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	190	2	1.96	41447460	4198	39.59	9750	9980	9750	12620	6800	9710	9873.14	3.15	813	10216	9962	9836	9582	9456	9900	9520	103	2910	500	7180	10	1	18150700	1797	13.24	0.72	12	0.02	748.00	13681.00	13510	20240227	-26.72	9210	20241113	7.49	10400	-4.81	20250124	9610	3.02	20250108	13510	-26.72	20240227	9210	7.49	20241113	0.68	N	078070	500	103 억	570998	N	N	N	N
69	20250218	130641	57	100.00	KOSDAQ	금융	N	N	N	N	N	9920	210	2	2.16	36488870	3697	34.87	9750	9980	9750	12620	6800	9710	9869.86	3.15	516	10216	9962	9836	9582	9456	9900	9520	103	2910	500	7180	10	1	18150700	1801	13.26	0.73	12	0.02	748.00	13681.00	13510	20240227	-26.57	9210	20241113	7.71	10400	-4.62	20250124	9610	3.23	20250108	13510	-26.57	20240227	9210	7.71	20241113	0.68	N	078070	500	103 억	570998	N	N	N	N
70	20250218	120642	57	100.00	KOSDAQ	금융	N	N	N	N	N	9930	220	2	2.27	35527910	3600	33.95	9750	9980	9750	12620	6800	9710	9868.86	3.15	431	10216	9962	9836	9582	9456	9900	9520	103	2910	500	7180	10	1	18150700	1802	13.28	0.73	12	0.02	748.00	13681.00	13510	20240227	-26.50	9210	20241113	7.82	10400	-4.52	20250124	9610	3.33	20250108	13510	-26.50	20240227	9210	7.82	20241113	0.68	N	078070	500	103 억	570998	N	N	N	N
71	20250218	110641	57	100.00	KOSDAQ	금융	N	N	N	N	N	9970	260	2	2.68	28658910	2905	27.40	9750	9970	9750	12620	6800	9710	9865.37	3.15	325	10216	9962	9836	9582	9456	9900	9520	103	2910	500	7180	10	1	18150700	1810	13.33	0.73	12	0.02	748.00	13681.00	13510	20240227	-26.20	9210	20241113	8.25	10400	-4.13	20250124	9610	3.75	20250108	13510	-26.20	20240227	9210	8.25	20241113	0.68	N	078070	500	103 억	570998	N	N	N	N
72	20250218	100641	57	100.00	KOSDAQ	금융	N	N	N	N	N	9840	130	2	1.34	11319750	1150	10.85	9750	9900	9750	12620	6800	9710	9843.26	3.15	160	10216	9962	9836	9582	9456	9900	9520	103	2910	500	7180	10	1	18150700	1786	13.16	0.72	12	0.01	748.00	13681.00	13510	20240227	-27.17	9210	20241113	6.84	10400	-5.38	20250124	9610	2.39	20250108	13510	-27.17	20240227	9210	6.84	20241113	0.68	N	078070	500	103 억	570998	N	N	N	N
73	20250218	090642	57	100.00	KOSDAQ	금융	N	N	N	N	N	9780	70	2	0.72	3386130	345	3.25	9750	9900	9750	12620	6800	9710	9814.87	3.15	198	10216	9962	9836	9582	9456	9900	9520	103	2910	500	7180	10	1	18150700	1775	13.07	0.71	12	0.00	748.00	13681.00	13510	20240227	-27.61	9210	20241113	6.19	10400	-5.96	20250124	9610	1.77	20250108	13510	-27.61	20240227	9210	6.19	20241113	0.68	N	078070	500	103 억	570998	N	N	N	N
74	20250217	160641	57	100.00	KOSDAQ	금융	N	N	N	N	N	9710	-300	5	-3.00	99587220	10093	432.62	10010	10090	9710	13010	7010	10010	9879.18	3.14	337	10150	10080	10040	9970	9930	10060	9950	103	3000	500	7400	10	1	18150700	1762	12.98	0.71	12	0.06	748.00	13681.00	13510	20240227	-28.13	9210	20241113	5.43	10400	-6.63	20250124	9610	1.04	20250108	13510	-28.13	20240227	9210	5.43	20241113	0.68	N	078070	500	103 억	570661	N	N	N	N
75	20250217	150640	57	100.00	KOSDAQ	금융	N	N	N	N	N	9890	-120	5	-1.20	71724450	7234	310.07	10010	10090	9760	13010	7010	10010	9914.91	3.14	327	10150	10080	10040	9970	9930	10060	9950	103	3000	500	7400	10	1	18150700	1795	13.22	0.72	12	0.04	748.00	13681.00	13510	20240227	-26.79	9210	20241113	7.38	10400	-4.90	20250124	9610	2.91	20250108	13510	-26.79	20240227	9210	7.38	20241113	0.68	N	078070	500	103 억	570661	N	N	N	N
76	20250217	140639	57	100.00	KOSDAQ	금융	N	N	N	N	N	9950	-60	5	-0.60	60998280	6150	263.61	10010	10090	9760	13010	7010	10010	9918.42	3.14	174	10150	10080	10040	9970	9930	10060	9950	103	3000	500	7400	10	1	18150700	1806	13.30	0.73	12	0.03	748.00	13681.00	13510	20240227	-26.35	9210	20241113	8.03	10400	-4.33	20250124	9610	3.54	20250108	13510	-26.35	20240227	9210	8.03	20241113	0.68	N	078070	500	103 억	570661	N	N	N	N
77	20250217	130641	57	100.00	KOSDAQ	금융	N	N	N	N	N	9910	-100	5	-1.00	29855970	3007	128.89	10010	10090	9830	13010	7010	10010	9928.82	3.14	374	10150	10080	10040	9970	9930	10060	9950	103	3000	500	7400	10	1	18150700	1799	13.25	0.72	12	0.02	748.00	13681.00	13510	20240227	-26.65	9210	20241113	7.60	10400	-4.71	20250124	9610	3.12	20250108	13510	-26.65	20240227	9210	7.60	20241113	0.68	N	078070	500	103 억	570661	N	N	N	N
78	20250217	120641	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	-110	5	-1.10	23299400	2343	100.43	10010	10090	9840	13010	7010	10010	9944.26	3.14	379	10150	10080	10040	9970	9930	10060	9950	103	3000	500	7400	10	1	18150700	1797	13.24	0.72	12	0.01	748.00	13681.00	13510	20240227	-26.72	9210	20241113	7.49	10400	-4.81	20250124	9610	3.02	20250108	13510	-26.72	20240227	9210	7.49	20241113	0.68	N	078070	500	103 억	570661	N	N	N	N
79	20250217	110641	57	100.00	KOSDAQ	금융	N	N	N	N	N	9990	-20	5	-0.20	5677770	568	24.35	10010	10090	9980	13010	7010	10010	9996.07	3.14	221	10150	10080	10040	9970	9930	10060	9950	103	3000	500	7400	10	1	18150700	1813	13.36	0.73	12	0.00	748.00	13681.00	13510	20240227	-26.05	9210	20241113	8.47	10400	-3.94	20250124	9610	3.95	20250108	13510	-26.05	20240227	9210	8.47	20241113	0.68	N	078070	500	103 억	570661	N	N	N	N
80	20250217	100638	57	100.00	KOSDAQ	금융	N	N	N	N	N	10020	10	2	0.10	2360970	236	10.12	10010	10090	9980	13010	7010	10010	10004.11	3.14	-10	10150	10080	10040	9970	9930	10060	9950	103	3000	500	7400	10	1	18150700	1819	13.40	0.73	12	0.00	748.00	13681.00	13510	20240227	-25.83	9210	20241113	8.79	10400	-3.65	20250124	9610	4.27	20250108	13510	-25.83	20240227	9210	8.79	20241113	0.68	N	078070	500	103 억	570661	N	N	N	N
81	20250217	090640	57	100.00	KOSDAQ	금융	N	N	N	N	N	10010	0	3	0.00	230230	23	0.99	10010	10010	10010	13010	7010	10010	10010.00	3.14	0	10150	10080	10040	9970	9930	10060	9950	103	3000	500	7400	10	1	18150700	1817	13.38	0.73	12	0.00	748.00	13681.00	13510	20240227	-25.91	9210	20241113	8.69	10400	-3.75	20250124	9610	4.16	20250108	13510	-25.91	20240227	9210	8.69	20241113	0.68	N	078070	500	103 억	570661	N	N	N	N
82	20250214	160637	57	100.00	KOSDAQ	금융	N	N	N	N	N	10010	10	2	0.10	23376130	2331	101.13	10100	10110	10000	13000	7000	10000	10028.37	3.14	779	10093	10046	10013	9966	9933	10030	9950	103	3000	500	7400	10	1	18150700	1817	13.38	0.73	12	0.01	748.00	13681.00	13510	20240227	-25.91	9210	20241113	8.69	10400	-3.75	20250124	9610	4.16	20250108	13510	-25.91	20240227	9210	8.69	20241113	0.68	N	078070	500	103 억	569882	N	N	N	N
83	20250214	150635	57	100.00	KOSDAQ	금융	N	N	N	N	N	10010	10	2	0.10	22445200	2238	97.09	10100	10110	10000	13000	7000	10000	10029.13	3.14	795	10093	10046	10013	9966	9933	10030	9950	103	3000	500	7400	10	1	18150700	1817	13.38	0.73	12	0.01	748.00	13681.00	13510	20240227	-25.91	9210	20241113	8.69	10400	-3.75	20250124	9610	4.16	20250108	13510	-25.91	20240227	9210	8.69	20241113	0.68	N	078070	500	103 억	569882	N	N	N	N
84	20250214	140636	57	100.00	KOSDAQ	금융	N	N	N	N	N	10030	30	2	0.30	14267970	1422	61.69	10100	10110	10000	13000	7000	10000	10033.73	3.14	326	10093	10046	10013	9966	9933	10030	9950	103	3000	500	7400	10	1	18150700	1821	13.41	0.73	12	0.01	748.00	13681.00	13510	20240227	-25.76	9210	20241113	8.90	10400	-3.56	20250124	9610	4.37	20250108	13510	-25.76	20240227	9210	8.90	20241113	0.68	N	078070	500	103 억	569882	N	N	N	N
85	20250214	130639	57	100.00	KOSDAQ	금융	N	N	N	N	N	10030	30	2	0.30	13786530	1374	59.61	10100	10110	10000	13000	7000	10000	10033.86	3.14	326	10093	10046	10013	9966	9933	10030	9950	103	3000	500	7400	10	1	18150700	1821	13.41	0.73	12	0.01	748.00	13681.00	13510	20240227	-25.76	9210	20241113	8.90	10400	-3.56	20250124	9610	4.37	20250108	13510	-25.76	20240227	9210	8.90	20241113	0.68	N	078070	500	103 억	569882	N	N	N	N
86	20250214	120636	57	100.00	KOSDAQ	금융	N	N	N	N	N	10020	20	2	0.20	12774500	1273	55.23	10100	10110	10000	13000	7000	10000	10034.96	3.14	251	10093	10046	10013	9966	9933	10030	9950	103	3000	500	7400	10	1	18150700	1819	13.40	0.73	12	0.01	748.00	13681.00	13510	20240227	-25.83	9210	20241113	8.79	10400	-3.65	20250124	9610	4.27	20250108	13510	-25.83	20240227	9210	8.79	20241113	0.68	N	078070	500	103 억	569882	N	N	N	N
87	20250214	110633	57	100.00	KOSDAQ	금융	N	N	N	N	N	10000	0	3	0.00	11972900	1193	51.76	10100	10110	10000	13000	7000	10000	10035.96	3.14	251	10093	10046	10013	9966	9933	10030	9950	103	3000	500	7400	10	1	18150700	1815	13.37	0.73	12	0.01	748.00	13681.00	13510	20240227	-25.98	9210	20241113	8.58	10400	-3.85	20250124	9610	4.06	20250108	13510	-25.98	20240227	9210	8.58	20241113	0.68	N	078070	500	103 억	569882	N	N	N	N
88	20250214	100635	57	100.00	KOSDAQ	금융	N	N	N	N	N	10050	50	2	0.50	5401760	537	23.30	10100	10110	10040	13000	7000	10000	10059.14	3.14	288	10093	10046	10013	9966	9933	10030	9950	103	3000	500	7400	10	1	18150700	1824	13.44	0.73	12	0.00	748.00	13681.00	13510	20240227	-25.61	9210	20241113	9.12	10400	-3.37	20250124	9610	4.58	20250108	13510	-25.61	20240227	9210	9.12	20241113	0.68	N	078070	500	103 억	569882	N	N	N	N
89	20250214	090638	57	100.00	KOSDAQ	금융	N	N	N	N	N	10100	100	2	1.00	10100	1	0.04	10100	10100	10100	13000	7000	10000	10100.00	3.14	0	10093	10046	10013	9966	9933	10030	9950	103	3000	500	7400	10	1	18150700	1833	13.50	0.74	12	0.00	748.00	13681.00	13510	20240227	-25.24	9210	20241113	9.66	10400	-2.88	20250124	9610	5.10	20250108	13510	-25.24	20240227	9210	9.66	20241113	0.68	N	078070	500	103 억	569882	N	N	N	N
90	20250213	160630	57	100.00	KOSDAQ	금융	N	N	N	N	N	10000	-50	5	-0.50	23082110	2303	11.35	10060	10060	9980	13060	7040	10050	10022.63	3.14	716	10083	10066	10033	10016	9983	10075	10025	103	3010	500	7430	10	1	18150700	1815	13.37	0.73	12	0.01	748.00	13681.00	13510	20240227	-25.98	9210	20241113	8.58	10400	-3.85	20250124	9610	4.06	20250108	13510	-25.98	20240227	9210	8.58	20241113	0.68	N	078070	500	103 억	569111	N	N	N	N
91	20250213	150631	57	100.00	KOSDAQ	금융	N	N	N	N	N	9990	-60	5	-0.60	19094620	1904	9.38	10060	10060	9990	13060	7040	10050	10028.69	3.14	688	10083	10066	10033	10016	9983	10075	10025	103	3010	500	7430	10	1	18150700	1813	13.36	0.73	12	0.01	748.00	13681.00	13510	20240227	-26.05	9210	20241113	8.47	10400	-3.94	20250124	9610	3.95	20250108	13510	-26.05	20240227	9210	8.47	20241113	0.68	N	078070	500	103 억	569111	N	N	N	N
92	20250213	140630	57	100.00	KOSDAQ	금융	N	N	N	N	N	10010	-40	5	-0.40	15383340	1533	7.55	10060	10060	10010	13060	7040	10050	10034.79	3.14	629	10083	10066	10033	10016	9983	10075	10025	103	3010	500	7430	10	1	18150700	1817	13.38	0.73	12	0.01	748.00	13681.00	13510	20240227	-25.91	9210	20241113	8.69	10400	-3.75	20250124	9610	4.16	20250108	13510	-25.91	20240227	9210	8.69	20241113	0.68	N	078070	500	103 억	569111	N	N	N	N
93	20250213	130630	57	100.00	KOSDAQ	금융	N	N	N	N	N	10030	-20	5	-0.20	9970700	993	4.89	10060	10060	10020	13060	7040	10050	10040.99	3.14	429	10083	10066	10033	10016	9983	10075	10025	103	3010	500	7430	10	1	18150700	1821	13.41	0.73	12	0.01	748.00	13681.00	13510	20240227	-25.76	9210	20241113	8.90	10400	-3.56	20250124	9610	4.37	20250108	13510	-25.76	20240227	9210	8.90	20241113	0.68	N	078070	500	103 억	569111	N	N	N	N
94	20250213	120630	57	100.00	KOSDAQ	금융	N	N	N	N	N	10050	0	3	0.00	7713810	768	3.78	10060	10060	10020	13060	7040	10050	10044.02	3.14	233	10083	10066	10033	10016	9983	10075	10025	103	3010	500	7430	10	1	18150700	1824	13.44	0.73	12	0.00	748.00	13681.00	13510	20240227	-25.61	9210	20241113	9.12	10400	-3.37	20250124	9610	4.58	20250108	13510	-25.61	20240227	9210	9.12	20241113	0.68	N	078070	500	103 억	569111	N	N	N	N
95	20250213	110627	57	100.00	KOSDAQ	금융	N	N	N	N	N	10050	0	3	0.00	3625920	361	1.78	10060	10060	10020	13060	7040	10050	10044.10	3.14	161	10083	10066	10033	10016	9983	10075	10025	103	3010	500	7430	10	1	18150700	1824	13.44	0.73	12	0.00	748.00	13681.00	13510	20240227	-25.61	9210	20241113	9.12	10400	-3.37	20250124	9610	4.58	20250108	13510	-25.61	20240227	9210	9.12	20241113	0.68	N	078070	500	103 억	569111	N	N	N	N
96	20250213	100631	57	100.00	KOSDAQ	금융	N	N	N	N	N	10050	0	3	0.00	1366450	136	0.67	10060	10060	10020	13060	7040	10050	10047.43	3.14	20	10083	10066	10033	10016	9983	10075	10025	103	3010	500	7430	10	1	18150700	1824	13.44	0.73	12	0.00	748.00	13681.00	13510	20240227	-25.61	9210	20241113	9.12	10400	-3.37	20250124	9610	4.58	20250108	13510	-25.61	20240227	9210	9.12	20241113	0.68	N	078070	500	103 억	569111	N	N	N	N
97	20250213	090627	57	100.00	KOSDAQ	금융	N	N	N	N	N	10060	10	2	0.10	10060	1	0.00	10060	10060	10060	13060	7040	10050	10060.00	3.14	0	10083	10066	10033	10016	9983	10075	10025	103	3010	500	7430	10	1	18150700	1826	13.45	0.74	12	0.00	748.00	13681.00	13510	20240227	-25.54	9210	20241113	9.23	10400	-3.27	20250124	9610	4.68	20250108	13510	-25.54	20240227	9210	9.23	20241113	0.68	N	078070	500	103 억	569111	N	N	N	N
98	20250212	160626	57	100.00	KOSDAQ	금융	N	N	N	N	N	10050	0	3	0.00	203894990	20292	510.11	10050	10050	10000	13060	7040	10050	10048.05	3.13	1603	10130	10090	10060	10020	9990	10075	10005	103	3010	500	7430	10	1	18150700	1824	13.44	0.73	12	0.11	748.00	13681.00	13510	20240227	-25.61	9210	20241113	9.12	10400	-3.37	20250124	9610	4.58	20250108	13510	-25.61	20240227	9210	9.12	20241113	0.68	N	078070	500	103 억	567508	N	N	N	N
99	20250212	150626	57	100.00	KOSDAQ	금융	N	N	N	N	N	10050	0	3	0.00	201453910	20049	504.00	10050	10050	10000	13060	7040	10050	10048.08	3.13	1583	10130	10090	10060	10020	9990	10075	10005	103	3010	500	7430	10	1	18150700	1824	13.44	0.73	12	0.11	748.00	13681.00	13510	20240227	-25.61	9210	20241113	9.12	10400	-3.37	20250124	9610	4.58	20250108	13510	-25.61	20240227	9210	9.12	20241113	0.68	N	078070	500	103 억	567508	N	N	N	N
100	20250212	140626	57	100.00	KOSDAQ	금융	N	N	N	N	N	10000	-50	5	-0.50	10946650	1092	27.45	10050	10050	10000	13060	7040	10050	10024.40	3.13	659	10130	10090	10060	10020	9990	10075	10005	103	3010	500	7430	10	1	18150700	1815	13.37	0.73	12	0.01	748.00	13681.00	13510	20240227	-25.98	9210	20241113	8.58	10400	-3.85	20250124	9610	4.06	20250108	13510	-25.98	20240227	9210	8.58	20241113	0.68	N	078070	500	103 억	567508	N	N	N	N
101	20250212	130628	57	100.00	KOSDAQ	금융	N	N	N	N	N	10020	-30	5	-0.30	7283580	726	18.25	10050	10050	10010	13060	7040	10050	10032.48	3.13	497	10130	10090	10060	10020	9990	10075	10005	103	3010	500	7430	10	1	18150700	1819	13.40	0.73	12	0.00	748.00	13681.00	13510	20240227	-25.83	9210	20241113	8.79	10400	-3.65	20250124	9610	4.27	20250108	13510	-25.83	20240227	9210	8.79	20241113	0.68	N	078070	500	103 억	567508	N	N	N	N
102	20250212	120626	57	100.00	KOSDAQ	금융	N	N	N	N	N	10020	-30	5	-0.30	7223460	720	18.10	10050	10050	10010	13060	7040	10050	10032.58	3.13	497	10130	10090	10060	10020	9990	10075	10005	103	3010	500	7430	10	1	18150700	1819	13.40	0.73	12	0.00	748.00	13681.00	13510	20240227	-25.83	9210	20241113	8.79	10400	-3.65	20250124	9610	4.27	20250108	13510	-25.83	20240227	9210	8.79	20241113	0.68	N	078070	500	103 억	567508	N	N	N	N
103	20250212	110624	57	100.00	KOSDAQ	금융	N	N	N	N	N	10040	-10	5	-0.10	3914360	390	9.80	10050	10050	10010	13060	7040	10050	10036.82	3.13	243	10130	10090	10060	10020	9990	10075	10005	103	3010	500	7430	10	1	18150700	1822	13.42	0.73	12	0.00	748.00	13681.00	13510	20240227	-25.68	9210	20241113	9.01	10400	-3.46	20250124	9610	4.47	20250108	13510	-25.68	20240227	9210	9.01	20241113	0.68	N	078070	500	103 억	567508	N	N	N	N
104	20250212	100625	57	100.00	KOSDAQ	금융	N	N	N	N	N	10050	0	3	0.00	993640	99	2.49	10050	10050	10010	13060	7040	10050	10036.77	3.13	4	10130	10090	10060	10020	9990	10075	10005	103	3010	500	7430	10	1	18150700	1824	13.44	0.73	12	0.00	748.00	13681.00	13510	20240227	-25.61	9210	20241113	9.12	10400	-3.37	20250124	9610	4.58	20250108	13510	-25.61	20240227	9210	9.12	20241113	0.68	N	078070	500	103 억	567508	N	N	N	N
105	20250212	090629	57	100.00	KOSDAQ	금융	N	N	N	N	N	10050	0	3	0.00	20100	2	0.05	10050	10050	10050	13060	7040	10050	10050.00	3.13	0	10130	10090	10060	10020	9990	10075	10005	103	3010	500	7430	10	1	18150700	1824	13.44	0.73	12	0.00	748.00	13681.00	13510	20240227	-25.61	9210	20241113	9.12	10400	-3.37	20250124	9610	4.58	20250108	13510	-25.61	20240227	9210	9.12	20241113	0.68	N	078070	500	103 억	567508	N	N	N	N
106	20250211	160627	57	100.00	KOSDAQ	금융	N	N	N	N	N	10050	-50	5	-0.50	39969310	3972	5.87	10100	10100	10030	13130	7070	10100	10062.80	3.12	593	10306	10202	10076	9972	9846	10140	9910	103	3030	500	7470	10	1	18150700	1824	13.44	0.73	12	0.02	748.00	13681.00	13510	20240227	-25.61	9210	20241113	9.12	10400	-3.37	20250124	9610	4.58	20250108	13510	-25.61	20240227	9210	9.12	20241113	0.58	N	078070	500	103 억	566860	N	N	N	N
107	20250211	150626	57	100.00	KOSDAQ	금융	N	N	N	N	N	10070	-30	5	-0.30	37436670	3720	5.50	10100	10100	10030	13130	7070	10100	10063.62	3.12	593	10306	10202	10076	9972	9846	10140	9910	103	3030	500	7470	10	1	18150700	1828	13.46	0.74	12	0.02	748.00	13681.00	13510	20240227	-25.46	9210	20241113	9.34	10400	-3.17	20250124	9610	4.79	20250108	13510	-25.46	20240227	9210	9.34	20241113	0.58	N	078070	500	103 억	566860	N	N	N	N
108	20250211	140627	57	100.00	KOSDAQ	금융	N	N	N	N	N	10050	-50	5	-0.50	32906170	3270	4.83	10100	10100	10030	13130	7070	10100	10063.05	3.12	465	10306	10202	10076	9972	9846	10140	9910	103	3030	500	7470	10	1	18150700	1824	13.44	0.73	12	0.02	748.00	13681.00	13510	20240227	-25.61	9210	20241113	9.12	10400	-3.37	20250124	9610	4.58	20250108	13510	-25.61	20240227	9210	9.12	20241113	0.58	N	078070	500	103 억	566860	N	N	N	N
109	20250211	130626	57	100.00	KOSDAQ	금융	N	N	N	N	N	10070	-30	5	-0.30	31328260	3113	4.60	10100	10100	10030	13130	7070	10100	10063.69	3.12	398	10306	10202	10076	9972	9846	10140	9910	103	3030	500	7470	10	1	18150700	1828	13.46	0.74	12	0.02	748.00	13681.00	13510	20240227	-25.46	9210	20241113	9.34	10400	-3.17	20250124	9610	4.79	20250108	13510	-25.46	20240227	9210	9.34	20241113	0.58	N	078070	500	103 억	566860	N	N	N	N
110	20250211	120625	57	100.00	KOSDAQ	금융	N	N	N	N	N	10070	-30	5	-0.30	16875390	1676	2.48	10100	10100	10030	13130	7070	10100	10068.85	3.12	187	10306	10202	10076	9972	9846	10140	9910	103	3030	500	7470	10	1	18150700	1828	13.46	0.74	12	0.01	748.00	13681.00	13510	20240227	-25.46	9210	20241113	9.34	10400	-3.17	20250124	9610	4.79	20250108	13510	-25.46	20240227	9210	9.34	20241113	0.58	N	078070	500	103 억	566860	N	N	N	N
111	20250211	110627	57	100.00	KOSDAQ	금융	N	N	N	N	N	10090	-10	5	-0.10	8642780	858	1.27	10100	10100	10030	13130	7070	10100	10073.17	3.12	121	10306	10202	10076	9972	9846	10140	9910	103	3030	500	7470	10	1	18150700	1831	13.49	0.74	12	0.00	748.00	13681.00	13510	20240227	-25.31	9210	20241113	9.55	10400	-2.98	20250124	9610	4.99	20250108	13510	-25.31	20240227	9210	9.55	20241113	0.58	N	078070	500	103 억	566860	N	N	N	N
112	20250211	100627	57	100.00	KOSDAQ	금융	N	N	N	N	N	10100	0	3	0.00	8087800	803	1.19	10100	10100	10030	13130	7070	10100	10071.98	3.12	119	10306	10202	10076	9972	9846	10140	9910	103	3030	500	7470	10	1	18150700	1833	13.50	0.74	12	0.00	748.00	13681.00	13510	20240227	-25.24	9210	20241113	9.66	10400	-2.88	20250124	9610	5.10	20250108	13510	-25.24	20240227	9210	9.66	20241113	0.58	N	078070	500	103 억	566860	N	N	N	N
113	20250211	090629	57	100.00	KOSDAQ	금융	N	N	N	N	N	10050	-50	5	-0.50	854850	85	0.13	10100	10100	10050	13130	7070	10100	10057.06	3.12	80	10306	10202	10076	9972	9846	10140	9910	103	3030	500	7470	10	1	18150700	1824	13.44	0.73	12	0.00	748.00	13681.00	13510	20240227	-25.61	9210	20241113	9.12	10400	-3.37	20250124	9610	4.58	20250108	13510	-25.61	20240227	9210	9.12	20241113	0.58	N	078070	500	103 억	566860	N	N	N	N
114	20250210	160623	57	100.00	KOSDAQ	금융	N	N	N	N	N	10100	-50	5	-0.49	686759000	67650	277.83	10160	10180	9950	13190	7110	10150	10151.65	3.12	-77	10316	10232	10136	10052	9956	10185	10005	103	3040	500	7510	10	1	18150700	1833	13.50	0.74	12	0.37	748.00	13681.00	13510	20240227	-25.24	9210	20241113	9.66	10400	-2.88	20250124	9610	5.10	20250108	13510	-25.24	20240227	9210	9.66	20241113	0.57	N	078070	500	103 억	567047	N	N	N	N
115	20250210	150622	57	100.00	KOSDAQ	금융	N	N	N	N	N	10100	-50	5	-0.49	676428020	66626	273.63	10160	10180	9950	13190	7110	10150	10152.61	3.12	-78	10316	10232	10136	10052	9956	10185	10005	103	3040	500	7510	10	1	18150700	1833	13.50	0.74	12	0.37	748.00	13681.00	13510	20240227	-25.24	9210	20241113	9.66	10400	-2.88	20250124	9610	5.10	20250108	13510	-25.24	20240227	9210	9.66	20241113	0.57	N	078070	500	103 억	567047	N	N	N	N
116	20250210	140622	57	100.00	KOSDAQ	금융	N	N	N	N	N	10130	-20	5	-0.20	648524620	63850	262.23	10160	10180	9950	13190	7110	10150	10157.00	3.12	-530	10316	10232	10136	10052	9956	10185	10005	103	3040	500	7510	10	1	18150700	1839	13.54	0.74	12	0.35	748.00	13681.00	13510	20240227	-25.02	9210	20241113	9.99	10400	-2.60	20250124	9610	5.41	20250108	13510	-25.02	20240227	9210	9.99	20241113	0.57	N	078070	500	103 억	567047	N	N	N	N
117	20250210	130624	57	100.00	KOSDAQ	금융	N	N	N	N	N	10160	10	2	0.10	647135060	63713	261.67	10160	10180	9950	13190	7110	10150	10157.03	3.12	-526	10316	10232	10136	10052	9956	10185	10005	103	3040	500	7510	10	1	18150700	1844	13.58	0.74	12	0.35	748.00	13681.00	13510	20240227	-24.80	9210	20241113	10.31	10400	-2.31	20250124	9610	5.72	20250108	13510	-24.80	20240227	9210	10.31	20241113	0.57	N	078070	500	103 억	567047	N	N	N	N
118	20250210	120620	57	100.00	KOSDAQ	금융	N	N	N	N	N	10180	30	2	0.30	639283050	62939	258.49	10160	10180	9950	13190	7110	10150	10157.18	3.12	-35	10316	10232	10136	10052	9956	10185	10005	103	3040	500	7510	10	1	18150700	1848	13.61	0.74	12	0.35	748.00	13681.00	13510	20240227	-24.65	9210	20241113	10.53	10400	-2.12	20250124	9610	5.93	20250108	13510	-24.65	20240227	9210	10.53	20241113	0.57	N	078070	500	103 억	567047	N	N	N	N
119	20250210	110619	57	100.00	KOSDAQ	금융	N	N	N	N	N	10100	-50	5	-0.49	35411590	3532	14.51	10160	10160	9950	13190	7110	10150	10025.93	3.12	-26	10316	10232	10136	10052	9956	10185	10005	103	3040	500	7510	10	1	18150700	1833	13.50	0.74	12	0.02	748.00	13681.00	13510	20240227	-25.24	9210	20241113	9.66	10400	-2.88	20250124	9610	5.10	20250108	13510	-25.24	20240227	9210	9.66	20241113	0.57	N	078070	500	103 억	567047	N	N	N	N
120	20250210	100619	57	100.00	KOSDAQ	금융	N	N	N	N	N	10010	-140	5	-1.38	9510760	945	3.88	10160	10160	10010	13190	7110	10150	10064.30	3.12	-7	10316	10232	10136	10052	9956	10185	10005	103	3040	500	7510	10	1	18150700	1817	13.38	0.73	12	0.01	748.00	13681.00	13510	20240227	-25.91	9210	20241113	8.69	10400	-3.75	20250124	9610	4.16	20250108	13510	-25.91	20240227	9210	8.69	20241113	0.57	N	078070	500	103 억	567047	N	N	N	N
121	20250210	090616	57	100.00	KOSDAQ	금융	N	N	N	N	N	10120	-30	5	-0.30	2378090	235	0.97	10160	10160	10110	13190	7110	10150	10119.53	3.12	-18	10316	10232	10136	10052	9956	10185	10005	103	3040	500	7510	10	1	18150700	1837	13.53	0.74	12	0.00	748.00	13681.00	13510	20240227	-25.09	9210	20241113	9.88	10400	-2.69	20250124	9610	5.31	20250108	13510	-25.09	20240227	9210	9.88	20241113	0.57	N	078070	500	103 억	567047	N	N	N	N
122	20250207	160612	57	100.00	KOSDAQ	금융	N	N	N	N	N	10150	-10	5	-0.10	247236920	24344	30.30	10160	10220	10040	13200	7120	10160	10155.97	3.13	-549	10293	10226	10093	10026	9893	10260	10060	103	3040	500	7510	10	1	18150700	1842	13.57	0.74	12	0.13	748.00	13681.00	13510	20240227	-24.87	9210	20241113	10.21	10400	-2.40	20250124	9610	5.62	20250108	13510	-24.87	20240227	9210	10.21	20241113	0.57	N	078070	500	103 억	567596	N	N	N	N
123	20250207	150614	57	100.00	KOSDAQ	금융	N	N	N	N	N	10140	-20	5	-0.20	245409920	24164	30.08	10160	10220	10040	13200	7120	10160	10156.01	3.13	-518	10293	10226	10093	10026	9893	10260	10060	103	3040	500	7510	10	1	18150700	1840	13.56	0.74	12	0.13	748.00	13681.00	13510	20240227	-24.94	9210	20241113	10.10	10400	-2.50	20250124	9610	5.52	20250108	13510	-24.94	20240227	9210	10.10	20241113	0.57	N	078070	500	103 억	567596	N	N	N	N
124	20250207	140612	57	100.00	KOSDAQ	금융	N	N	N	N	N	10160	0	3	0.00	121915540	12009	14.95	10160	10220	10040	13200	7120	10160	10152.01	3.13	-512	10293	10226	10093	10026	9893	10260	10060	103	3040	500	7510	10	1	18150700	1844	13.58	0.74	12	0.07	748.00	13681.00	13510	20240227	-24.80	9210	20241113	10.31	10400	-2.31	20250124	9610	5.72	20250108	13510	-24.80	20240227	9210	10.31	20241113	0.57	N	078070	500	103 억	567596	N	N	N	N
125	20250207	130612	57	100.00	KOSDAQ	금융	N	N	N	N	N	10150	-10	5	-0.10	23425960	2307	2.87	10160	10220	10040	13200	7120	10160	10154.30	3.13	-423	10293	10226	10093	10026	9893	10260	10060	103	3040	500	7510	10	1	18150700	1842	13.57	0.74	12	0.01	748.00	13681.00	13510	20240227	-24.87	9210	20241113	10.21	10400	-2.40	20250124	9610	5.62	20250108	13510	-24.87	20240227	9210	10.21	20241113	0.57	N	078070	500	103 억	567596	N	N	N	N
126	20250207	120612	57	100.00	KOSDAQ	금융	N	N	N	N	N	10120	-40	5	-0.39	21025060	2070	2.58	10160	10220	10040	13200	7120	10160	10157.03	3.13	-386	10293	10226	10093	10026	9893	10260	10060	103	3040	500	7510	10	1	18150700	1837	13.53	0.74	12	0.01	748.00	13681.00	13510	20240227	-25.09	9210	20241113	9.88	10400	-2.69	20250124	9610	5.31	20250108	13510	-25.09	20240227	9210	9.88	20241113	0.57	N	078070	500	103 억	567596	N	N	N	N
127	20250207	110610	57	100.00	KOSDAQ	금융	N	N	N	N	N	10150	-10	5	-0.10	18704220	1841	2.29	10160	10220	10040	13200	7120	10160	10159.82	3.13	-352	10293	10226	10093	10026	9893	10260	10060	103	3040	500	7510	10	1	18150700	1842	13.57	0.74	12	0.01	748.00	13681.00	13510	20240227	-24.87	9210	20241113	10.21	10400	-2.40	20250124	9610	5.62	20250108	13510	-24.87	20240227	9210	10.21	20241113	0.57	N	078070	500	103 억	567596	N	N	N	N
128	20250207	100612	57	100.00	KOSDAQ	금융	N	N	N	N	N	10160	0	3	0.00	7377390	726	0.90	10160	10220	10040	13200	7120	10160	10161.69	3.13	-49	10293	10226	10093	10026	9893	10260	10060	103	3040	500	7510	10	1	18150700	1844	13.58	0.74	12	0.00	748.00	13681.00	13510	20240227	-24.80	9210	20241113	10.31	10400	-2.31	20250124	9610	5.72	20250108	13510	-24.80	20240227	9210	10.31	20241113	0.57	N	078070	500	103 억	567596	N	N	N	N
129	20250207	090615	57	100.00	KOSDAQ	금융	N	N	N	N	N	10160	0	3	0.00	648920	64	0.08	10160	10160	10040	13200	7120	10160	10139.38	3.13	3	10293	10226	10093	10026	9893	10260	10060	103	3040	500	7510	10	1	18150700	1844	13.58	0.74	12	0.00	748.00	13681.00	13510	20240227	-24.80	9210	20241113	10.31	10400	-2.31	20250124	9610	5.72	20250108	13510	-24.80	20240227	9210	10.31	20241113	0.57	N	078070	500	103 억	567596	N	N	N	N
130	20250206	160557	57	100.00	KOSDAQ	금융	N	N	N	N	N	10160	70	2	0.69	811088900	80239	3279.08	10090	10160	9960	13110	7070	10090	10108.29	3.13	-831	10316	10202	10106	9992	9896	10155	9945	103	3020	500	7460	10	1	18150700	1844	13.58	0.74	12	0.44	748.00	13681.00	13510	20240227	-24.80	9210	20241113	10.31	10400	-2.31	20250124	9610	5.72	20250108	13510	-24.80	20240227	9210	10.31	20241113	0.57	N	078070	500	103 억	568253	N	N	N	N
131	20250206	150600	57	100.00	KOSDAQ	금융	N	N	N	N	N	10150	60	2	0.59	805222410	79660	3255.42	10090	10160	9960	13110	7070	10090	10108.24	3.13	-790	10316	10202	10106	9992	9896	10155	9945	103	3020	500	7460	10	1	18150700	1842	13.57	0.74	12	0.44	748.00	13681.00	13510	20240227	-24.87	9210	20241113	10.21	10400	-2.40	20250124	9610	5.62	20250108	13510	-24.87	20240227	9210	10.21	20241113	0.57	N	078070	500	103 억	568253	N	N	N	N
132	20250206	140601	57	100.00	KOSDAQ	금융	N	N	N	N	N	10150	60	2	0.59	796740010	78822	3221.17	10090	10160	9960	13110	7070	10090	10108.09	3.13	-791	10316	10202	10106	9992	9896	10155	9945	103	3020	500	7460	10	1	18150700	1842	13.57	0.74	12	0.43	748.00	13681.00	13510	20240227	-24.87	9210	20241113	10.21	10400	-2.40	20250124	9610	5.62	20250108	13510	-24.87	20240227	9210	10.21	20241113	0.57	N	078070	500	103 억	568253	N	N	N	N
133	20250206	130559	57	100.00	KOSDAQ	금융	N	N	N	N	N	10160	70	2	0.69	784935690	77660	3173.68	10090	10160	9960	13110	7070	10090	10107.34	3.13	-796	10316	10202	10106	9992	9896	10155	9945	103	3020	500	7460	10	1	18150700	1844	13.58	0.74	12	0.43	748.00	13681.00	13510	20240227	-24.80	9210	20241113	10.31	10400	-2.31	20250124	9610	5.72	20250108	13510	-24.80	20240227	9210	10.31	20241113	0.57	N	078070	500	103 억	568253	N	N	N	N
134	20250206	120556	57	100.00	KOSDAQ	금융	N	N	N	N	N	10160	70	2	0.69	784489030	77616	3171.88	10090	10160	9960	13110	7070	10090	10107.31	3.13	-796	10316	10202	10106	9992	9896	10155	9945	103	3020	500	7460	10	1	18150700	1844	13.58	0.74	12	0.43	748.00	13681.00	13510	20240227	-24.80	9210	20241113	10.31	10400	-2.31	20250124	9610	5.72	20250108	13510	-24.80	20240227	9210	10.31	20241113	0.57	N	078070	500	103 억	568253	N	N	N	N
135	20250206	110551	57	100.00	KOSDAQ	금융	N	N	N	N	N	10060	-30	5	-0.30	271432720	26865	1097.87	10090	10120	9960	13110	7070	10090	10103.58	3.13	-615	10316	10202	10106	9992	9896	10155	9945	103	3020	500	7460	10	1	18150700	1826	13.45	0.74	12	0.15	748.00	13681.00	13510	20240227	-25.54	9210	20241113	9.23	10400	-3.27	20250124	9610	4.68	20250108	13510	-25.54	20240227	9210	9.23	20241113	0.57	N	078070	500	103 억	568253	N	N	N	N
136	20250206	100554	57	100.00	KOSDAQ	금융	N	N	N	N	N	10060	-30	5	-0.30	2477810	247	10.09	10090	10120	9960	13110	7070	10090	10031.62	3.13	-40	10316	10202	10106	9992	9896	10155	9945	103	3020	500	7460	10	1	18150700	1826	13.45	0.74	12	0.00	748.00	13681.00	13510	20240227	-25.54	9210	20241113	9.23	10400	-3.27	20250124	9610	4.68	20250108	13510	-25.54	20240227	9210	9.23	20241113	0.57	N	078070	500	103 억	568253	N	N	N	N
137	20250206	090600	57	100.00	KOSDAQ	금융	N	N	N	N	N	10120	30	2	0.30	40420	4	0.16	10090	10120	10090	13110	7070	10090	10105.00	3.13	0	10316	10202	10106	9992	9896	10155	9945	103	3020	500	7460	10	1	18150700	1837	13.53	0.74	12	0.00	748.00	13681.00	13510	20240227	-25.09	9210	20241113	9.88	10400	-2.69	20250124	9610	5.31	20250108	13510	-25.09	20240227	9210	9.88	20241113	0.57	N	078070	500	103 억	568253	N	N	N	N
138	20250205	160551	57	100.00	KOSDAQ	금융	N	N	N	N	N	10090	-60	5	-0.59	24671020	2447	79.73	10150	10220	10010	13190	7110	10150	10082.15	3.13	155	10250	10200	10150	10100	10050	10225	10125	103	3040	500	7510	10	1	18150700	1831	13.49	0.74	12	0.01	748.00	13681.00	13510	20240227	-25.31	9210	20241113	9.55	10400	-2.98	20250124	9610	4.99	20250108	13510	-25.31	20240227	9210	9.55	20241113	0.57	N	078070	500	103 억	568272	N	N	N	N
139	20250205	150554	57	100.00	KOSDAQ	금융	N	N	N	N	N	10120	-30	5	-0.30	13667640	1352	44.05	10150	10220	10080	13190	7110	10150	10109.20	3.13	56	10250	10200	10150	10100	10050	10225	10125	103	3040	500	7510	10	1	18150700	1837	13.53	0.74	12	0.01	748.00	13681.00	13510	20240227	-25.09	9210	20241113	9.88	10400	-2.69	20250124	9610	5.31	20250108	13510	-25.09	20240227	9210	9.88	20241113	0.57	N	078070	500	103 억	568272	N	N	N	N
140	20250205	140554	57	100.00	KOSDAQ	금융	N	N	N	N	N	10090	-60	5	-0.59	13637270	1349	43.96	10150	10220	10080	13190	7110	10150	10109.17	3.13	56	10250	10200	10150	10100	10050	10225	10125	103	3040	500	7510	10	1	18150700	1831	13.49	0.74	12	0.01	748.00	13681.00	13510	20240227	-25.31	9210	20241113	9.55	10400	-2.98	20250124	9610	4.99	20250108	13510	-25.31	20240227	9210	9.55	20241113	0.57	N	078070	500	103 억	568272	N	N	N	N
141	20250205	130553	57	100.00	KOSDAQ	금융	N	N	N	N	N	10130	-20	5	-0.20	5585620	551	17.95	10150	10220	10110	13190	7110	10150	10137.24	3.13	-92	10250	10200	10150	10100	10050	10225	10125	103	3040	500	7510	10	1	18150700	1839	13.54	0.74	12	0.00	748.00	13681.00	13510	20240227	-25.02	9210	20241113	9.99	10400	-2.60	20250124	9610	5.41	20250108	13510	-25.02	20240227	9210	9.99	20241113	0.57	N	078070	500	103 억	568272	N	N	N	N
142	20250205	120554	57	100.00	KOSDAQ	금융	N	N	N	N	N	10130	-20	5	-0.20	4351420	429	13.98	10150	10220	10110	13190	7110	10150	10143.17	3.13	-74	10250	10200	10150	10100	10050	10225	10125	103	3040	500	7510	10	1	18150700	1839	13.54	0.74	12	0.00	748.00	13681.00	13510	20240227	-25.02	9210	20241113	9.99	10400	-2.60	20250124	9610	5.41	20250108	13510	-25.02	20240227	9210	9.99	20241113	0.57	N	078070	500	103 억	568272	N	N	N	N
143	20250205	110553	57	100.00	KOSDAQ	금융	N	N	N	N	N	10150	0	3	0.00	3208580	316	10.30	10150	10220	10110	13190	7110	10150	10153.73	3.13	-42	10250	10200	10150	10100	10050	10225	10125	103	3040	500	7510	10	1	18150700	1842	13.57	0.74	12	0.00	748.00	13681.00	13510	20240227	-24.87	9210	20241113	10.21	10400	-2.40	20250124	9610	5.62	20250108	13510	-24.87	20240227	9210	10.21	20241113	0.57	N	078070	500	103 억	568272	N	N	N	N
144	20250205	100558	57	100.00	KOSDAQ	금융	N	N	N	N	N	10160	10	2	0.10	1665750	164	5.34	10150	10220	10130	13190	7110	10150	10157.01	3.13	-19	10250	10200	10150	10100	10050	10225	10125	103	3040	500	7510	10	1	18150700	1844	13.58	0.74	12	0.00	748.00	13681.00	13510	20240227	-24.80	9210	20241113	10.31	10400	-2.31	20250124	9610	5.72	20250108	13510	-24.80	20240227	9210	10.31	20241113	0.57	N	078070	500	103 억	568272	N	N	N	N
145	20250205	090602	57	100.00	KOSDAQ	금융	N	N	N	N	N	10160	10	2	0.10	40610	4	0.13	10150	10160	10150	13190	7110	10150	10152.50	3.13	0	10250	10200	10150	10100	10050	10225	10125	103	3040	500	7510	10	1	18150700	1844	13.58	0.74	12	0.00	748.00	13681.00	13510	20240227	-24.80	9210	20241113	10.31	10400	-2.31	20250124	9610	5.72	20250108	13510	-24.80	20240227	9210	10.31	20241113	0.57	N	078070	500	103 억	568272	N	N	N	N
146	20250204	160545	57	100.00	KOSDAQ	금융	N	N	N	N	N	10150	40	2	0.40	31068470	3069	103.26	10110	10200	10100	13140	7080	10110	10123.32	3.13	7	10363	10236	10123	9996	9883	10180	9940	103	3030	500	7480	10	1	18150700	1842	13.57	0.74	12	0.02	748.00	13681.00	13510	20240227	-24.87	9210	20241113	10.21	10400	-2.40	20250124	9610	5.62	20250108	13510	-24.87	20240227	9210	10.21	20241113	0.57	N	078070	500	103 억	568265	N	N	N	N
147	20250204	150548	57	100.00	KOSDAQ	금융	N	N	N	N	N	10140	30	2	0.30	28348930	2801	94.25	10110	10200	10100	13140	7080	10110	10121.00	3.13	-12	10363	10236	10123	9996	9883	10180	9940	103	3030	500	7480	10	1	18150700	1840	13.56	0.74	12	0.02	748.00	13681.00	13510	20240227	-24.94	9210	20241113	10.10	10400	-2.50	20250124	9610	5.52	20250108	13510	-24.94	20240227	9210	10.10	20241113	0.57	N	078070	500	103 억	568265	N	N	N	N
148	20250204	140547	57	100.00	KOSDAQ	금융	N	N	N	N	N	10120	10	2	0.10	25069180	2477	83.34	10110	10200	10100	13140	7080	10110	10120.78	3.13	-12	10363	10236	10123	9996	9883	10180	9940	103	3030	500	7480	10	1	18150700	1837	13.53	0.74	12	0.01	748.00	13681.00	13510	20240227	-25.09	9210	20241113	9.88	10400	-2.69	20250124	9610	5.31	20250108	13510	-25.09	20240227	9210	9.88	20241113	0.57	N	078070	500	103 억	568265	N	N	N	N
149	20250204	130548	57	100.00	KOSDAQ	금융	N	N	N	N	N	10120	10	2	0.10	21195250	2094	70.46	10110	10200	10100	13140	7080	10110	10121.90	3.13	-12	10363	10236	10123	9996	9883	10180	9940	103	3030	500	7480	10	1	18150700	1837	13.53	0.74	12	0.01	748.00	13681.00	13510	20240227	-25.09	9210	20241113	9.88	10400	-2.69	20250124	9610	5.31	20250108	13510	-25.09	20240227	9210	9.88	20241113	0.57	N	078070	500	103 억	568265	N	N	N	N
150	20250204	120553	57	100.00	KOSDAQ	금융	N	N	N	N	N	10150	40	2	0.40	21144570	2089	70.29	10110	10200	10100	13140	7080	10110	10121.86	3.13	-12	10363	10236	10123	9996	9883	10180	9940	103	3030	500	7480	10	1	18150700	1842	13.57	0.74	12	0.01	748.00	13681.00	13510	20240227	-24.87	9210	20241113	10.21	10400	-2.40	20250124	9610	5.62	20250108	13510	-24.87	20240227	9210	10.21	20241113	0.57	N	078070	500	103 억	568265	N	N	N	N
151	20250204	110541	57	100.00	KOSDAQ	금융	N	N	N	N	N	10120	10	2	0.10	20749160	2050	68.98	10110	10200	10100	13140	7080	10110	10121.54	3.13	-12	10363	10236	10123	9996	9883	10180	9940	103	3030	500	7480	10	1	18150700	1837	13.53	0.74	12	0.01	748.00	13681.00	13510	20240227	-25.09	9210	20241113	9.88	10400	-2.69	20250124	9610	5.31	20250108	13510	-25.09	20240227	9210	9.88	20241113	0.57	N	078070	500	103 억	568265	N	N	N	N
152	20250204	100546	57	100.00	KOSDAQ	금융	N	N	N	N	N	10150	40	2	0.40	15258250	1509	50.77	10110	10200	10100	13140	7080	10110	10111.50	3.13	-27	10363	10236	10123	9996	9883	10180	9940	103	3030	500	7480	10	1	18150700	1842	13.57	0.74	12	0.01	748.00	13681.00	13510	20240227	-24.87	9210	20241113	10.21	10400	-2.40	20250124	9610	5.62	20250108	13510	-24.87	20240227	9210	10.21	20241113	0.57	N	078070	500	103 억	568265	N	N	N	N
153	20250204	090545	57	100.00	KOSDAQ	금융	N	N	N	N	N	10110	0	3	0.00	10110	1	0.03	10110	10110	10110	13140	7080	10110	10110.00	3.13	0	10363	10236	10123	9996	9883	10180	9940	103	3030	500	7480	10	1	18150700	1835	13.52	0.74	12	0.00	748.00	13681.00	13510	20240227	-25.17	9210	20241113	9.77	10400	-2.79	20250124	9610	5.20	20250108	13510	-25.17	20240227	9210	9.77	20241113	0.57	N	078070	500	103 억	568265	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History