KissMeData/246690/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161114	57	100.00	KOSDAQ		금융	N	N	N	N	N	1353	121	2	9.82	47601580506	33753532	1633.38	1232	1520	1222	1601	863	1232	1410.41	0.32	308751	1331	1281	1230	1180	1129	1306	1205	207	369	500	830	1	1	41477862	561	5.33	0.67	12	81.38	254.00	2024.00	1594	20250220	-15.12	801	20241210	68.91	1594	-15.12	20250220	912	48.36	20250203	1594	-15.12	20250220	801	68.91	20241210	2.38	N	246690	500	207 억	134776	N	N	N	N
3	20250228	151120	57	100.00	KOSDAQ		금융	N	N	N	N	N	1436	204	2	16.56	43533716677	30803897	1490.65	1232	1520	1222	1601	863	1232	1413.25	0.32	111972	1331	1281	1230	1180	1129	1306	1205	207	369	500	830	1	1	41477862	596	5.65	0.71	12	74.27	254.00	2024.00	1594	20250220	-9.91	801	20241210	79.28	1594	-9.91	20250220	912	57.46	20250203	1594	-9.91	20250220	801	79.28	20241210	2.38	N	246690	500	207 억	134776	N	N	N	N
4	20250228	141120	57	100.00	KOSDAQ		금융	N	N	N	N	N	1416	184	2	14.94	19507661315	14400996	696.89	1232	1419	1222	1601	863	1232	1354.61	0.32	106255	1331	1281	1230	1180	1129	1306	1205	207	369	500	830	1	1	41477862	587	5.57	0.70	12	34.72	254.00	2024.00	1594	20250220	-11.17	801	20241210	76.78	1594	-11.17	20250220	912	55.26	20250203	1594	-11.17	20250220	801	76.78	20241210	2.38	N	246690	500	207 억	134776	N	N	N	N
5	20250228	131114	57	100.00	KOSDAQ		금융	N	N	N	N	N	1324	92	2	7.47	8111113482	6169689	298.56	1232	1356	1222	1601	863	1232	1314.67	0.32	-39829	1331	1281	1230	1180	1129	1306	1205	207	369	500	830	1	1	41477862	549	5.21	0.65	12	14.87	254.00	2024.00	1594	20250220	-16.94	801	20241210	65.29	1594	-16.94	20250220	912	45.18	20250203	1594	-16.94	20250220	801	65.29	20241210	2.38	N	246690	500	207 억	134776	N	N	N	N
6	20250228	121109	57	100.00	KOSDAQ		금융	N	N	N	N	N	1272	40	2	3.25	2092035376	1650503	79.87	1232	1306	1222	1601	863	1232	1267.51	0.32	-11158	1331	1281	1230	1180	1129	1306	1205	207	369	500	830	1	1	41477862	528	5.01	0.63	12	3.98	254.00	2024.00	1594	20250220	-20.20	801	20241210	58.80	1594	-20.20	20250220	912	39.47	20250203	1594	-20.20	20250220	801	58.80	20241210	2.38	N	246690	500	207 억	134776	N	N	N	N
7	20250228	111112	57	100.00	KOSDAQ		금융	N	N	N	N	N	1252	20	2	1.62	1843389836	1452591	70.29	1232	1306	1222	1601	863	1232	1269.04	0.32	-19221	1331	1281	1230	1180	1129	1306	1205	207	369	500	830	1	1	41477862	519	4.93	0.62	12	3.50	254.00	2024.00	1594	20250220	-21.46	801	20241210	56.30	1594	-21.46	20250220	912	37.28	20250203	1594	-21.46	20250220	801	56.30	20241210	2.38	N	246690	500	207 억	134776	N	N	N	N
8	20250228	101111	57	100.00	KOSDAQ		금융	N	N	N	N	N	1254	22	2	1.79	602890121	484141	23.43	1232	1271	1222	1601	863	1232	1245.28	0.32	-1195	1331	1281	1230	1180	1129	1306	1205	207	369	500	830	1	1	41477862	520	4.94	0.62	12	1.17	254.00	2024.00	1594	20250220	-21.33	801	20241210	56.55	1594	-21.33	20250220	912	37.50	20250203	1594	-21.33	20250220	801	56.55	20241210	2.38	N	246690	500	207 억	134776	N	N	N	N
9	20250228	091115	57	100.00	KOSDAQ		금융	N	N	N	N	N	1246	14	2	1.14	104240119	84769	4.10	1232	1248	1222	1601	863	1232	1229.70	0.32	6300	1331	1281	1230	1180	1129	1306	1205	207	369	500	830	1	1	41477862	517	4.91	0.62	12	0.20	254.00	2024.00	1594	20250220	-21.83	801	20241210	55.56	1594	-21.83	20250220	912	36.62	20250203	1594	-21.83	20250220	801	55.56	20241210	2.38	N	246690	500	207 억	134776	N	N	N	N
10	20250227	161101	57	100.00	KOSDAQ		금융	N	N	N	N	N	1232	17	2	1.40	2518908200	2040126	218.83	1216	1280	1179	1579	851	1215	1234.69	0.40	-31803	1282	1248	1224	1190	1166	1265	1207	207	364	500	820	1	1	41477862	511	4.85	0.61	12	4.92	254.00	2024.00	1594	20250220	-22.71	801	20241210	53.81	1594	-22.71	20250220	912	35.09	20250203	1594	-22.71	20250220	801	53.81	20241210	2.48	N	246690	500	207 억	167045	N	N	N	N
11	20250227	151103	57	100.00	KOSDAQ		금융	N	N	N	N	N	1237	22	2	1.81	2428828006	1967108	211.00	1216	1280	1179	1579	851	1215	1234.72	0.40	-27998	1282	1248	1224	1190	1166	1265	1207	207	364	500	820	1	1	41477862	513	4.87	0.61	12	4.74	254.00	2024.00	1594	20250220	-22.40	801	20241210	54.43	1594	-22.40	20250220	912	35.64	20250203	1594	-22.40	20250220	801	54.43	20241210	2.48	N	246690	500	207 억	167045	N	N	N	N
12	20250227	141105	57	100.00	KOSDAQ		금융	N	N	N	N	N	1267	52	2	4.28	1889126237	1535659	164.72	1216	1269	1179	1579	851	1215	1230.17	0.40	-12932	1282	1248	1224	1190	1166	1265	1207	207	364	500	820	1	1	41477862	526	4.99	0.63	12	3.70	254.00	2024.00	1594	20250220	-20.51	801	20241210	58.18	1594	-20.51	20250220	912	38.93	20250203	1594	-20.51	20250220	801	58.18	20241210	2.48	N	246690	500	207 억	167045	N	N	N	N
13	20250227	131103	57	100.00	KOSDAQ		금융	N	N	N	N	N	1243	28	2	2.30	1264241024	1035632	111.09	1216	1258	1179	1579	851	1215	1220.74	0.40	-7374	1282	1248	1224	1190	1166	1265	1207	207	364	500	820	1	1	41477862	516	4.89	0.61	12	2.50	254.00	2024.00	1594	20250220	-22.02	801	20241210	55.18	1594	-22.02	20250220	912	36.29	20250203	1594	-22.02	20250220	801	55.18	20241210	2.48	N	246690	500	207 억	167045	N	N	N	N
14	20250227	121059	57	100.00	KOSDAQ		금융	N	N	N	N	N	1229	14	2	1.15	1049525910	859488	92.19	1216	1258	1179	1579	851	1215	1221.11	0.40	-13376	1282	1248	1224	1190	1166	1265	1207	207	364	500	820	1	1	41477862	510	4.84	0.61	12	2.07	254.00	2024.00	1594	20250220	-22.90	801	20241210	53.43	1594	-22.90	20250220	912	34.76	20250203	1594	-22.90	20250220	801	53.43	20241210	2.48	N	246690	500	207 억	167045	N	N	N	N
15	20250227	111109	57	100.00	KOSDAQ		금융	N	N	N	N	N	1185	-30	5	-2.47	418209033	348137	37.34	1216	1235	1179	1579	851	1215	1201.28	0.40	-13329	1282	1248	1224	1190	1166	1265	1207	207	364	500	820	1	1	41477862	492	4.67	0.59	12	0.84	254.00	2024.00	1594	20250220	-25.66	801	20241210	47.94	1594	-25.66	20250220	912	29.93	20250203	1594	-25.66	20250220	801	47.94	20241210	2.48	N	246690	500	207 억	167045	N	N	N	N
16	20250227	101136	57	100.00	KOSDAQ		금융	N	N	N	N	N	1191	-24	5	-1.98	296787557	245816	26.37	1216	1235	1189	1579	851	1215	1207.36	0.40	-32906	1282	1248	1224	1190	1166	1265	1207	207	364	500	820	1	1	41477862	494	4.69	0.59	12	0.59	254.00	2024.00	1594	20250220	-25.28	801	20241210	48.69	1594	-25.28	20250220	912	30.59	20250203	1594	-25.28	20250220	801	48.69	20241210	2.48	N	246690	500	207 억	167045	N	N	N	N
17	20250227	091147	57	100.00	KOSDAQ		금융	N	N	N	N	N	1224	9	2	0.74	29231478	23874	2.56	1216	1235	1216	1579	851	1215	1224.41	0.40	-2079	1282	1248	1224	1190	1166	1265	1207	207	364	500	820	1	1	41477862	508	4.82	0.60	12	0.06	254.00	2024.00	1594	20250220	-23.21	801	20241210	52.81	1594	-23.21	20250220	912	34.21	20250203	1594	-23.21	20250220	801	52.81	20241210	2.48	N	246690	500	207 억	167045	N	N	N	N
18	20250226	161102	57	100.00	KOSDAQ		금융	N	N	N	N	N	1215	-8	5	-0.65	1114616528	909111	54.40	1200	1258	1200	1589	857	1223	1226.15	0.34	24627	1357	1290	1256	1189	1155	1273	1172	207	366	500	830	1	1	41477862	504	4.78	0.60	12	2.19	254.00	2024.00	1594	20250220	-23.78	801	20241210	51.69	1594	-23.78	20250220	912	33.22	20250203	1594	-23.78	20250220	801	51.69	20241210	2.36	N	246690	500	207 억	141941	N	N	N	N
19	20250226	151107	57	100.00	KOSDAQ		금융	N	N	N	N	N	1223	0	3	0.00	1061791779	865647	51.80	1200	1258	1200	1589	857	1223	1226.59	0.34	20271	1357	1290	1256	1189	1155	1273	1172	207	366	500	830	1	1	41477862	507	4.81	0.60	12	2.09	254.00	2024.00	1594	20250220	-23.27	801	20241210	52.68	1594	-23.27	20250220	912	34.10	20250203	1594	-23.27	20250220	801	52.68	20241210	2.36	N	246690	500	207 억	141941	N	N	N	N
20	20250226	141105	57	100.00	KOSDAQ		금융	N	N	N	N	N	1217	-6	5	-0.49	911542163	742318	44.42	1200	1258	1200	1589	857	1223	1227.97	0.34	-5557	1357	1290	1256	1189	1155	1273	1172	207	366	500	830	1	1	41477862	505	4.79	0.60	12	1.79	254.00	2024.00	1594	20250220	-23.65	801	20241210	51.94	1594	-23.65	20250220	912	33.44	20250203	1594	-23.65	20250220	801	51.94	20241210	2.36	N	246690	500	207 억	141941	N	N	N	N
21	20250226	131102	57	100.00	KOSDAQ		금융	N	N	N	N	N	1223	0	3	0.00	765270029	622290	37.24	1200	1258	1200	1589	857	1223	1229.77	0.34	23893	1357	1290	1256	1189	1155	1273	1172	207	366	500	830	1	1	41477862	507	4.81	0.60	12	1.50	254.00	2024.00	1594	20250220	-23.27	801	20241210	52.68	1594	-23.27	20250220	912	34.10	20250203	1594	-23.27	20250220	801	52.68	20241210	2.36	N	246690	500	207 억	141941	N	N	N	N
22	20250226	121103	57	100.00	KOSDAQ		금융	N	N	N	N	N	1225	2	2	0.16	676900035	550264	32.93	1200	1258	1200	1589	857	1223	1230.14	0.34	3153	1357	1290	1256	1189	1155	1273	1172	207	366	500	830	1	1	41477862	508	4.82	0.61	12	1.33	254.00	2024.00	1594	20250220	-23.15	801	20241210	52.93	1594	-23.15	20250220	912	34.32	20250203	1594	-23.15	20250220	801	52.93	20241210	2.36	N	246690	500	207 억	141941	N	N	N	N
23	20250226	111102	57	100.00	KOSDAQ		금융	N	N	N	N	N	1232	9	2	0.74	509824718	414876	24.82	1200	1257	1200	1589	857	1223	1228.87	0.34	-627	1357	1290	1256	1189	1155	1273	1172	207	366	500	830	1	1	41477862	511	4.85	0.61	12	1.00	254.00	2024.00	1594	20250220	-22.71	801	20241210	53.81	1594	-22.71	20250220	912	35.09	20250203	1594	-22.71	20250220	801	53.81	20241210	2.36	N	246690	500	207 억	141941	N	N	N	N
24	20250226	101059	57	100.00	KOSDAQ		금융	N	N	N	N	N	1238	15	2	1.23	414359835	337474	20.19	1200	1257	1200	1589	857	1223	1227.83	0.34	18411	1357	1290	1256	1189	1155	1273	1172	207	366	500	830	1	1	41477862	513	4.87	0.61	12	0.81	254.00	2024.00	1594	20250220	-22.33	801	20241210	54.56	1594	-22.33	20250220	912	35.75	20250203	1594	-22.33	20250220	801	54.56	20241210	2.36	N	246690	500	207 억	141941	N	N	N	N
25	20250226	091109	57	100.00	KOSDAQ		금융	N	N	N	N	N	1224	1	2	0.08	144342181	119140	7.13	1200	1239	1200	1589	857	1223	1211.49	0.34	32775	1357	1290	1256	1189	1155	1273	1172	207	366	500	830	1	1	41477862	508	4.82	0.60	12	0.29	254.00	2024.00	1594	20250220	-23.21	801	20241210	52.81	1594	-23.21	20250220	912	34.21	20250203	1594	-23.21	20250220	801	52.81	20241210	2.36	N	246690	500	207 억	141941	N	N	N	N
26	20250225	161054	57	100.00	KOSDAQ		금융	N	N	N	N	N	1223	-43	5	-3.40	2028739444	1617813	74.32	1247	1323	1222	1645	887	1266	1254.20	0.38	-15597	1408	1337	1299	1228	1190	1318	1209	207	379	500	860	1	1	41477862	507	4.81	0.60	12	3.90	254.00	2024.00	1594	20250220	-23.27	801	20241210	52.68	1594	-23.27	20250220	912	34.10	20250203	1594	-23.27	20250220	801	52.68	20241210	2.10	N	246690	500	207 억	157620	N	N	N	N
27	20250225	151054	57	100.00	KOSDAQ		금융	N	N	N	N	N	1235	-31	5	-2.45	1939923842	1545357	70.99	1247	1323	1222	1645	887	1266	1255.32	0.38	-17936	1408	1337	1299	1228	1190	1318	1209	207	379	500	860	1	1	41477862	512	4.86	0.61	12	3.73	254.00	2024.00	1594	20250220	-22.52	801	20241210	54.18	1594	-22.52	20250220	912	35.42	20250203	1594	-22.52	20250220	801	54.18	20241210	2.10	N	246690	500	207 억	157620	N	N	N	N
28	20250225	141052	57	100.00	KOSDAQ		금융	N	N	N	N	N	1242	-24	5	-1.90	1803465343	1435060	65.93	1247	1323	1222	1645	887	1266	1256.72	0.38	-19298	1408	1337	1299	1228	1190	1318	1209	207	379	500	860	1	1	41477862	515	4.89	0.61	12	3.46	254.00	2024.00	1594	20250220	-22.08	801	20241210	55.06	1594	-22.08	20250220	912	36.18	20250203	1594	-22.08	20250220	801	55.06	20241210	2.10	N	246690	500	207 억	157620	N	N	N	N
29	20250225	131058	57	100.00	KOSDAQ		금융	N	N	N	N	N	1238	-28	5	-2.21	1663492255	1321591	60.71	1247	1323	1222	1645	887	1266	1258.70	0.38	-26228	1408	1337	1299	1228	1190	1318	1209	207	379	500	860	1	1	41477862	513	4.87	0.61	12	3.19	254.00	2024.00	1594	20250220	-22.33	801	20241210	54.56	1594	-22.33	20250220	912	35.75	20250203	1594	-22.33	20250220	801	54.56	20241210	2.10	N	246690	500	207 억	157620	N	N	N	N
30	20250225	121055	57	100.00	KOSDAQ		금융	N	N	N	N	N	1251	-15	5	-1.18	1409643578	1116950	51.31	1247	1323	1222	1645	887	1266	1262.05	0.38	-26780	1408	1337	1299	1228	1190	1318	1209	207	379	500	860	1	1	41477862	519	4.93	0.62	12	2.69	254.00	2024.00	1594	20250220	-21.52	801	20241210	56.18	1594	-21.52	20250220	912	37.17	20250203	1594	-21.52	20250220	801	56.18	20241210	2.10	N	246690	500	207 억	157620	N	N	N	N
31	20250225	111053	57	100.00	KOSDAQ		금융	N	N	N	N	N	1261	-5	5	-0.39	813120682	650430	29.88	1247	1280	1222	1645	887	1266	1250.13	0.38	20181	1408	1337	1299	1228	1190	1318	1209	207	379	500	860	1	1	41477862	523	4.96	0.62	12	1.57	254.00	2024.00	1594	20250220	-20.89	801	20241210	57.43	1594	-20.89	20250220	912	38.27	20250203	1594	-20.89	20250220	801	57.43	20241210	2.10	N	246690	500	207 억	157620	N	N	N	N
32	20250225	101051	57	100.00	KOSDAQ		금융	N	N	N	N	N	1248	-18	5	-1.42	694964488	556116	25.55	1247	1280	1222	1645	887	1266	1249.68	0.38	10951	1408	1337	1299	1228	1190	1318	1209	207	379	500	860	1	1	41477862	518	4.91	0.62	12	1.34	254.00	2024.00	1594	20250220	-21.71	801	20241210	55.81	1594	-21.71	20250220	912	36.84	20250203	1594	-21.71	20250220	801	55.81	20241210	2.10	N	246690	500	207 억	157620	N	N	N	N
33	20250225	091058	57	100.00	KOSDAQ		금융	N	N	N	N	N	1224	-42	5	-3.32	281319838	227246	10.44	1247	1266	1222	1645	887	1266	1237.95	0.38	3599	1408	1337	1299	1228	1190	1318	1209	207	379	500	860	1	1	41477862	508	4.82	0.60	12	0.55	254.00	2024.00	1594	20250220	-23.21	801	20241210	52.81	1594	-23.21	20250220	912	34.21	20250203	1594	-23.21	20250220	801	52.81	20241210	2.10	N	246690	500	207 억	157620	N	N	N	N
34	20250224	161045	57	100.00	KOSDAQ		금융	N	N	N	N	N	1266	-127	5	-9.12	2719021659	2071361	18.03	1366	1370	1261	1810	976	1393	1311.39	0.35	10513	1538	1465	1417	1344	1296	1502	1381	207	417	500	940	1	1	41477862	525	4.98	0.63	12	4.99	254.00	2024.00	1594	20250220	-20.58	801	20241210	58.05	1594	-20.58	20250220	912	38.82	20250203	1594	-20.58	20250220	801	58.05	20241210	2.08	N	246690	500	207 억	147224	N	N	N	N
35	20250224	151045	57	100.00	KOSDAQ		금융	N	N	N	N	N	1272	-121	5	-8.69	2570489698	1954213	17.01	1366	1370	1261	1810	976	1393	1313.36	0.35	5439	1538	1465	1417	1344	1296	1502	1381	207	417	500	940	1	1	41477862	528	5.01	0.63	12	4.71	254.00	2024.00	1594	20250220	-20.20	801	20241210	58.80	1594	-20.20	20250220	912	39.47	20250203	1594	-20.20	20250220	801	58.80	20241210	2.08	N	246690	500	207 억	147224	N	N	N	N
36	20250224	141043	57	100.00	KOSDAQ		금융	N	N	N	N	N	1292	-101	5	-7.25	2277246769	1724488	15.01	1366	1370	1283	1810	976	1393	1318.42	0.35	-17067	1538	1465	1417	1344	1296	1502	1381	207	417	500	940	1	1	41477862	536	5.09	0.64	12	4.16	254.00	2024.00	1594	20250220	-18.95	801	20241210	61.30	1594	-18.95	20250220	912	41.67	20250203	1594	-18.95	20250220	801	61.30	20241210	2.08	N	246690	500	207 억	147224	N	N	N	N
37	20250224	131045	57	100.00	KOSDAQ		금융	N	N	N	N	N	1298	-95	5	-6.82	2058089082	1554882	13.53	1366	1370	1290	1810	976	1393	1321.38	0.35	-23169	1538	1465	1417	1344	1296	1502	1381	207	417	500	940	1	1	41477862	538	5.11	0.64	12	3.75	254.00	2024.00	1594	20250220	-18.57	801	20241210	62.05	1594	-18.57	20250220	912	42.32	20250203	1594	-18.57	20250220	801	62.05	20241210	2.08	N	246690	500	207 억	147224	N	N	N	N
38	20250224	121042	57	100.00	KOSDAQ		금융	N	N	N	N	N	1299	-94	5	-6.75	1912782464	1443073	12.56	1366	1370	1290	1810	976	1393	1323.12	0.35	-22019	1538	1465	1417	1344	1296	1502	1381	207	417	500	940	1	1	41477862	539	5.11	0.64	12	3.48	254.00	2024.00	1594	20250220	-18.51	801	20241210	62.17	1594	-18.51	20250220	912	42.43	20250203	1594	-18.51	20250220	801	62.17	20241210	2.08	N	246690	500	207 억	147224	N	N	N	N
39	20250224	111040	57	100.00	KOSDAQ		금융	N	N	N	N	N	1302	-91	5	-6.53	1764776777	1329206	11.57	1366	1370	1290	1810	976	1393	1325.20	0.35	-15347	1538	1465	1417	1344	1296	1502	1381	207	417	500	940	1	1	41477862	540	5.13	0.64	12	3.20	254.00	2024.00	1594	20250220	-18.32	801	20241210	62.55	1594	-18.32	20250220	912	42.76	20250203	1594	-18.32	20250220	801	62.55	20241210	2.08	N	246690	500	207 억	147224	N	N	N	N
40	20250224	101039	57	100.00	KOSDAQ		금융	N	N	N	N	N	1309	-84	5	-6.03	1499503235	1125569	9.80	1366	1370	1295	1810	976	1393	1329.45	0.35	-10568	1538	1465	1417	1344	1296	1502	1381	207	417	500	940	1	1	41477862	543	5.15	0.65	12	2.71	254.00	2024.00	1594	20250220	-17.88	801	20241210	63.42	1594	-17.88	20250220	912	43.53	20250203	1594	-17.88	20250220	801	63.42	20241210	2.08	N	246690	500	207 억	147224	N	N	N	N
41	20250224	091047	57	100.00	KOSDAQ		금융	N	N	N	N	N	1322	-71	5	-5.10	786367010	585260	5.09	1366	1370	1302	1810	976	1393	1339.11	0.35	-13876	1538	1465	1417	1344	1296	1502	1381	207	417	500	940	1	1	41477862	548	5.20	0.65	12	1.41	254.00	2024.00	1594	20250220	-17.06	801	20241210	65.04	1594	-17.06	20250220	912	44.96	20250203	1594	-17.06	20250220	801	65.04	20241210	2.08	N	246690	500	207 억	147224	N	N	N	N
42	20250221	161037	57	100.00	KOSDAQ		금융	N	N	N	N	N	1393	-25	5	-1.76	16150629376	11306718	26.20	1373	1490	1369	1843	993	1418	1428.68	0.60	-104351	1700	1559	1453	1312	1206	1629	1382	207	425	500	960	1	1	41477862	578	5.48	0.69	12	27.26	254.00	2024.00	1594	20250220	-12.61	801	20241210	73.91	1594	-12.61	20250220	912	52.74	20250203	1594	-12.61	20250220	801	73.91	20241210	1.84	N	246690	500	207 억	246880	N	N	N	N
43	20250221	151041	57	100.00	KOSDAQ		금융	N	N	N	N	N	1394	-24	5	-1.69	15757419389	11024195	25.55	1373	1490	1369	1843	993	1418	1429.35	0.60	-102679	1700	1559	1453	1312	1206	1629	1382	207	425	500	960	1	1	41477862	578	5.49	0.69	12	26.58	254.00	2024.00	1594	20250220	-12.55	801	20241210	74.03	1594	-12.55	20250220	912	52.85	20250203	1594	-12.55	20250220	801	74.03	20241210	1.84	N	246690	500	207 억	246880	N	N	N	N
44	20250221	141041	57	100.00	KOSDAQ		금융	N	N	N	N	N	1420	2	2	0.14	14435906557	10079192	23.36	1373	1490	1369	1843	993	1418	1432.25	0.60	-106349	1700	1559	1453	1312	1206	1629	1382	207	425	500	960	1	1	41477862	589	5.59	0.70	12	24.30	254.00	2024.00	1594	20250220	-10.92	801	20241210	77.28	1594	-10.92	20250220	912	55.70	20250203	1594	-10.92	20250220	801	77.28	20241210	1.84	N	246690	500	207 억	246880	N	N	N	N
45	20250221	131040	57	100.00	KOSDAQ		금융	N	N	N	N	N	1428	10	2	0.71	13396342647	9351788	21.67	1373	1490	1369	1843	993	1418	1432.49	0.60	-112860	1700	1559	1453	1312	1206	1629	1382	207	425	500	960	1	1	41477862	592	5.62	0.71	12	22.55	254.00	2024.00	1594	20250220	-10.41	801	20241210	78.28	1594	-10.41	20250220	912	56.58	20250203	1594	-10.41	20250220	801	78.28	20241210	1.84	N	246690	500	207 억	246880	N	N	N	N
46	20250221	121041	57	100.00	KOSDAQ		금융	N	N	N	N	N	1442	24	2	1.69	11890922804	8298957	19.23	1373	1490	1369	1843	993	1418	1432.83	0.60	-109558	1700	1559	1453	1312	1206	1629	1382	207	425	500	960	1	1	41477862	598	5.68	0.71	12	20.01	254.00	2024.00	1594	20250220	-9.54	801	20241210	80.02	1594	-9.54	20250220	912	58.11	20250203	1594	-9.54	20250220	801	80.02	20241210	1.84	N	246690	500	207 억	246880	N	N	N	N
47	20250221	111036	57	100.00	KOSDAQ		금융	N	N	N	N	N	1417	-1	5	-0.07	6533601952	4611730	10.69	1373	1474	1369	1843	993	1418	1416.73	0.60	-109995	1700	1559	1453	1312	1206	1629	1382	207	425	500	960	1	1	41477862	588	5.58	0.70	12	11.12	254.00	2024.00	1594	20250220	-11.10	801	20241210	76.90	1594	-11.10	20250220	912	55.37	20250203	1594	-11.10	20250220	801	76.90	20241210	1.84	N	246690	500	207 억	246880	N	N	N	N
48	20250221	101038	57	100.00	KOSDAQ		금융	N	N	N	N	N	1420	2	2	0.14	5020764996	3543654	8.21	1373	1474	1369	1843	993	1418	1416.83	0.60	-86901	1700	1559	1453	1312	1206	1629	1382	207	425	500	960	1	1	41477862	589	5.59	0.70	12	8.54	254.00	2024.00	1594	20250220	-10.92	801	20241210	77.28	1594	-10.92	20250220	912	55.70	20250203	1594	-10.92	20250220	801	77.28	20241210	1.84	N	246690	500	207 억	246880	N	N	N	N
49	20250221	091041	57	100.00	KOSDAQ		금융	N	N	N	N	N	1392	-26	5	-1.83	1135320152	809357	1.88	1373	1439	1372	1843	993	1418	1402.69	0.60	-19858	1700	1559	1453	1312	1206	1629	1382	207	425	500	960	1	1	41477862	577	5.48	0.69	12	1.95	254.00	2024.00	1594	20250220	-12.67	801	20241210	73.78	1594	-12.67	20250220	912	52.63	20250203	1594	-12.67	20250220	801	73.78	20241210	1.84	N	246690	500	207 억	246880	N	N	N	N
50	20250220	161033	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1418	38	2	2.75	63864753142	42924409	137.67	1352	1594	1347	1794	966	1380	1487.88	0.84	-107804	1731	1555	1371	1195	1011	1643	1283	207	414	500	930	1	1	41477862	588	5.58	0.70	12	103.49	254.00	2024.00	1594	20250220	-11.04	801	20241210	77.03	1594	-11.04	20250220	912	55.48	20250203	1594	-11.04	20250220	801	77.03	20241210	1.11	N	246690	500	207 억	346981	N	N	N	N
51	20250220	151036	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1427	47	2	3.41	63204821485	42458988	136.18	1352	1594	1347	1794	966	1380	1488.63	0.84	-113198	1731	1555	1371	1195	1011	1643	1283	207	414	500	930	1	1	41477862	592	5.62	0.71	12	102.37	254.00	2024.00	1594	20250220	-10.48	801	20241210	78.15	1594	-10.48	20250220	912	56.47	20250203	1594	-10.48	20250220	801	78.15	20241210	1.11	N	246690	500	207 억	346981	N	N	N	N
52	20250220	141037	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1478	98	2	7.10	60588731531	40645564	130.36	1352	1594	1347	1794	966	1380	1490.68	0.84	-129475	1731	1555	1371	1195	1011	1643	1283	207	414	500	930	1	1	41477862	613	5.82	0.73	12	97.99	254.00	2024.00	1594	20250220	-7.28	801	20241210	84.52	1594	-7.28	20250220	912	62.06	20250203	1594	-7.28	20250220	801	84.52	20241210	1.11	N	246690	500	207 억	346981	N	N	N	N
53	20250220	131033	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1575	195	2	14.13	46522882162	31517828	101.09	1352	1583	1347	1794	966	1380	1476.10	0.84	-113443	1731	1555	1371	1195	1011	1643	1283	207	414	500	930	1	1	41477862	653	6.20	0.78	12	75.99	254.00	2024.00	1583	20250220	-0.51	801	20241210	96.63	1583	-0.51	20250220	912	72.70	20250203	1583	-0.51	20250220	801	96.63	20241210	1.11	N	246690	500	207 억	346981	N	N	N	N
54	20250220	121035	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1431	51	2	3.70	30900351692	21176994	67.92	1352	1561	1347	1794	966	1380	1459.17	0.84	-123164	1731	1555	1371	1195	1011	1643	1283	207	414	500	930	1	1	41477862	594	5.63	0.71	12	51.06	254.00	2024.00	1561	20250220	-8.33	801	20241210	78.65	1561	-8.33	20250220	912	56.91	20250203	1561	-8.33	20250220	801	78.65	20241210	1.11	N	246690	500	207 억	346981	N	N	N	N
55	20250220	111034	57	100.00	KOSDAQ		금융	N	N	N	N	N	1415	35	2	2.54	13213471083	9314950	29.88	1352	1487	1347	1794	966	1380	1418.55	0.84	-83025	1731	1555	1371	1195	1011	1643	1283	207	414	500	930	1	1	41477862	587	5.57	0.70	12	22.46	254.00	2024.00	1547	20250219	-8.53	801	20241210	76.65	1547	-8.53	20250219	912	55.15	20250203	1547	-8.53	20250219	801	76.65	20241210	1.11	N	246690	500	207 억	346981	N	N	N	N
56	20250220	101034	57	100.00	KOSDAQ		금융	N	N	N	N	N	1367	-13	5	-0.94	6263763751	4452201	14.28	1352	1487	1347	1794	966	1380	1406.93	0.84	24500	1731	1555	1371	1195	1011	1643	1283	207	414	500	930	1	1	41477862	567	5.38	0.68	12	10.73	254.00	2024.00	1547	20250219	-11.64	801	20241210	70.66	1547	-11.64	20250219	912	49.89	20250203	1547	-11.64	20250219	801	70.66	20241210	1.11	N	246690	500	207 억	346981	N	N	N	N
57	20250220	091038	57	100.00	KOSDAQ		금융	N	N	N	N	N	1408	28	2	2.03	3103308156	2176082	6.98	1352	1487	1347	1794	966	1380	1426.24	0.84	166012	1731	1555	1371	1195	1011	1643	1283	207	414	500	930	1	1	41477862	584	5.54	0.70	12	5.25	254.00	2024.00	1547	20250219	-8.99	801	20241210	75.78	1547	-8.99	20250219	912	54.39	20250203	1547	-8.99	20250219	801	75.78	20241210	1.11	N	246690	500	207 억	346981	N	N	N	N
58	20250219	161030	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1380	140	2	11.29	43761626642	30673569	192.14	1230	1547	1187	1612	868	1240	1426.87	0.17	274424	1485	1362	1300	1177	1115	1331	1146	207	372	500	840	1	1	41477862	572	5.43	0.68	12	73.95	254.00	2024.00	1547	20250219	-10.80	801	20241210	72.28	1547	-10.80	20250219	912	51.32	20250203	1547	-10.80	20250219	801	72.28	20241210	1.16	N	246690	500	207 억	71892	N	N	N	N
59	20250219	151033	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1512	272	2	21.94	39215509819	27566580	172.68	1230	1547	1187	1612	868	1240	1422.58	0.17	249224	1485	1362	1300	1177	1115	1331	1146	207	372	500	840	1	1	41477862	627	5.95	0.75	12	66.46	254.00	2024.00	1547	20250219	-2.26	801	20241210	88.76	1547	-2.26	20250219	912	65.79	20250203	1547	-2.26	20250219	801	88.76	20241210	1.16	N	246690	500	207 억	71892	N	N	N	N
60	20250219	141029	57	100.00	KOSDAQ		금융	N	N	N	N	N	1289	49	2	3.95	12798433263	9739661	61.01	1230	1390	1187	1612	868	1240	1314.06	0.17	97927	1485	1362	1300	1177	1115	1331	1146	207	372	500	840	1	1	41477862	535	5.07	0.64	12	23.48	254.00	2024.00	1499	20250213	-14.01	801	20241210	60.92	1499	-14.01	20250213	912	41.34	20250203	1499	-14.01	20250213	801	60.92	20241210	1.16	N	246690	500	207 억	71892	N	N	N	N
61	20250219	131030	57	100.00	KOSDAQ		금융	N	N	N	N	N	1264	24	2	1.94	11827234010	8974581	56.22	1230	1390	1187	1612	868	1240	1317.87	0.17	101808	1485	1362	1300	1177	1115	1331	1146	207	372	500	840	1	1	41477862	524	4.98	0.62	12	21.64	254.00	2024.00	1499	20250213	-15.68	801	20241210	57.80	1499	-15.68	20250213	912	38.60	20250203	1499	-15.68	20250213	801	57.80	20241210	1.16	N	246690	500	207 억	71892	N	N	N	N
62	20250219	121030	57	100.00	KOSDAQ		금융	N	N	N	N	N	1344	104	2	8.39	7765818473	5861054	36.71	1230	1390	1187	1612	868	1240	1325.00	0.17	103273	1485	1362	1300	1177	1115	1331	1146	207	372	500	840	1	1	41477862	557	5.29	0.66	12	14.13	254.00	2024.00	1499	20250213	-10.34	801	20241210	67.79	1499	-10.34	20250213	912	47.37	20250203	1499	-10.34	20250213	801	67.79	20241210	1.16	N	246690	500	207 억	71892	N	N	N	N
63	20250219	111031	57	100.00	KOSDAQ		금융	N	N	N	N	N	1192	-48	5	-3.87	852176580	712445	4.46	1230	1230	1187	1612	868	1240	1196.07	0.17	7500	1485	1362	1300	1177	1115	1331	1146	207	372	500	840	1	1	41477862	494	4.69	0.59	12	1.72	254.00	2024.00	1499	20250213	-20.48	801	20241210	48.81	1499	-20.48	20250213	912	30.70	20250203	1499	-20.48	20250213	801	48.81	20241210	1.16	N	246690	500	207 억	71892	N	N	N	N
64	20250219	101031	57	100.00	KOSDAQ		금융	N	N	N	N	N	1195	-45	5	-3.63	761306550	636270	3.99	1230	1230	1187	1612	868	1240	1196.45	0.17	23203	1485	1362	1300	1177	1115	1331	1146	207	372	500	840	1	1	41477862	496	4.70	0.59	12	1.53	254.00	2024.00	1499	20250213	-20.28	801	20241210	49.19	1499	-20.28	20250213	912	31.03	20250203	1499	-20.28	20250213	801	49.19	20241210	1.16	N	246690	500	207 억	71892	N	N	N	N
65	20250219	091032	57	100.00	KOSDAQ		금융	N	N	N	N	N	1201	-39	5	-3.15	363248549	302470	1.89	1230	1230	1187	1612	868	1240	1200.81	0.17	3727	1485	1362	1300	1177	1115	1331	1146	207	372	500	840	1	1	41477862	498	4.73	0.59	12	0.73	254.00	2024.00	1499	20250213	-19.88	801	20241210	49.94	1499	-19.88	20250213	912	31.69	20250203	1499	-19.88	20250213	801	49.94	20241210	1.16	N	246690	500	207 억	71892	N	N	N	N
66	20250218	161026	57	100.00	KOSDAQ		금융	N	N	N	N	N	1240	51	2	4.29	21227948353	15869690	712.05	1300	1423	1238	1545	833	1189	1337.75	0.36	-81044	1264	1226	1180	1142	1096	1245	1161	207	356	500	800	1	1	41477862	514	4.88	0.61	12	38.26	254.00	2024.00	1499	20250213	-17.28	801	20241210	54.81	1499	-17.28	20250213	912	35.96	20250203	1499	-17.28	20250213	801	54.81	20241210	1.08	N	246690	500	207 억	148208	N	N	N	N
67	20250218	151029	57	100.00	KOSDAQ		금융	N	N	N	N	N	1256	67	2	5.63	20956693630	15651719	702.27	1300	1423	1238	1545	833	1189	1338.94	0.36	-81044	1264	1226	1180	1142	1096	1245	1161	207	356	500	800	1	1	41477862	521	4.94	0.62	12	37.74	254.00	2024.00	1499	20250213	-16.21	801	20241210	56.80	1499	-16.21	20250213	912	37.72	20250203	1499	-16.21	20250213	801	56.80	20241210	1.08	N	246690	500	207 억	148208	N	N	N	N
68	20250218	141030	57	100.00	KOSDAQ		금융	N	N	N	N	N	1272	83	2	6.98	20554184082	15332525	687.95	1300	1423	1238	1545	833	1189	1340.56	0.36	-81044	1264	1226	1180	1142	1096	1245	1161	207	356	500	800	1	1	41477862	528	5.01	0.63	12	36.97	254.00	2024.00	1499	20250213	-15.14	801	20241210	58.80	1499	-15.14	20250213	912	39.47	20250203	1499	-15.14	20250213	801	58.80	20241210	1.08	N	246690	500	207 억	148208	N	N	N	N
69	20250218	131026	57	100.00	KOSDAQ		금융	N	N	N	N	N	1263	74	2	6.22	19651020057	14624474	656.18	1300	1423	1238	1545	833	1189	1343.71	0.36	-76425	1264	1226	1180	1142	1096	1245	1161	207	356	500	800	1	1	41477862	524	4.97	0.62	12	35.26	254.00	2024.00	1499	20250213	-15.74	801	20241210	57.68	1499	-15.74	20250213	912	38.49	20250203	1499	-15.74	20250213	801	57.68	20241210	1.08	N	246690	500	207 억	148208	N	N	N	N
70	20250218	121029	57	100.00	KOSDAQ		금융	N	N	N	N	N	1270	81	2	6.81	19099382825	14190142	636.69	1300	1423	1238	1545	833	1189	1345.96	0.36	-43257	1264	1226	1180	1142	1096	1245	1161	207	356	500	800	1	1	41477862	527	5.00	0.63	12	34.21	254.00	2024.00	1499	20250213	-15.28	801	20241210	58.55	1499	-15.28	20250213	912	39.25	20250203	1499	-15.28	20250213	801	58.55	20241210	1.08	N	246690	500	207 억	148208	N	N	N	N
71	20250218	111026	57	100.00	KOSDAQ		금융	N	N	N	N	N	1266	77	2	6.48	17454916105	12897873	578.71	1300	1423	1264	1545	833	1189	1353.32	0.36	-66924	1264	1226	1180	1142	1096	1245	1161	207	356	500	800	1	1	41477862	525	4.98	0.63	12	31.10	254.00	2024.00	1499	20250213	-15.54	801	20241210	58.05	1499	-15.54	20250213	912	38.82	20250203	1499	-15.54	20250213	801	58.05	20241210	1.08	N	246690	500	207 억	148208	N	N	N	N
72	20250218	101026	57	100.00	KOSDAQ		금융	N	N	N	N	N	1281	92	2	7.74	16693047083	12300030	551.89	1300	1423	1277	1545	833	1189	1357.15	0.36	-59246	1264	1226	1180	1142	1096	1245	1161	207	356	500	800	1	1	41477862	531	5.04	0.63	12	29.65	254.00	2024.00	1499	20250213	-14.54	801	20241210	59.93	1499	-14.54	20250213	912	40.46	20250203	1499	-14.54	20250213	801	59.93	20241210	1.08	N	246690	500	207 억	148208	N	N	N	N
73	20250218	091030	57	100.00	KOSDAQ		금융	N	N	N	N	N	1373	184	2	15.48	11440755974	8356698	374.95	1300	1423	1286	1545	833	1189	1369.05	0.36	-19631	1264	1226	1180	1142	1096	1245	1161	207	356	500	800	1	1	41477862	569	5.41	0.68	12	20.15	254.00	2024.00	1499	20250213	-8.41	801	20241210	71.41	1499	-8.41	20250213	912	50.55	20250203	1499	-8.41	20250213	801	71.41	20241210	1.08	N	246690	500	207 억	148208	N	N	N	N
74	20250217	161026	57	100.00	KOSDAQ		금융	N	N	N	N	N	1189	31	2	2.68	1913102735	1626410	25.30	1135	1218	1134	1505	811	1158	1176.03	0.33	5122	1320	1238	1174	1092	1028	1207	1061	207	347	500	780	1	1	41477862	493	4.68	0.59	12	3.92	254.00	2024.00	1499	20250213	-20.68	801	20241210	48.44	1499	-20.68	20250213	912	30.37	20250203	1499	-20.68	20250213	801	48.44	20241210	0.70	N	246690	500	207 억	135474	N	N	N	N
75	20250217	151025	57	100.00	KOSDAQ		금융	N	N	N	N	N	1153	-5	5	-0.43	1644327048	1399101	21.77	1135	1218	1134	1505	811	1158	1175.27	0.33	21812	1320	1238	1174	1092	1028	1207	1061	207	347	500	780	1	1	41477862	478	4.54	0.57	12	3.37	254.00	2024.00	1499	20250213	-23.08	801	20241210	43.95	1499	-23.08	20250213	912	26.43	20250203	1499	-23.08	20250213	801	43.95	20241210	0.70	N	246690	500	207 억	135474	N	N	N	N
76	20250217	141023	57	100.00	KOSDAQ		금융	N	N	N	N	N	1162	4	2	0.35	1510421976	1282445	19.95	1135	1218	1134	1505	811	1158	1177.77	0.33	22105	1320	1238	1174	1092	1028	1207	1061	207	347	500	780	1	1	41477862	482	4.57	0.57	12	3.09	254.00	2024.00	1499	20250213	-22.48	801	20241210	45.07	1499	-22.48	20250213	912	27.41	20250203	1499	-22.48	20250213	801	45.07	20241210	0.70	N	246690	500	207 억	135474	N	N	N	N
77	20250217	131027	57	100.00	KOSDAQ		금융	N	N	N	N	N	1165	7	2	0.60	1241038857	1052149	16.37	1135	1218	1134	1505	811	1158	1179.53	0.33	41749	1320	1238	1174	1092	1028	1207	1061	207	347	500	780	1	1	41477862	483	4.59	0.58	12	2.54	254.00	2024.00	1499	20250213	-22.28	801	20241210	45.44	1499	-22.28	20250213	912	27.74	20250203	1499	-22.28	20250213	801	45.44	20241210	0.70	N	246690	500	207 억	135474	N	N	N	N
78	20250217	121027	57	100.00	KOSDAQ		금융	N	N	N	N	N	1161	3	2	0.26	1184090573	1003172	15.61	1135	1218	1134	1505	811	1158	1180.35	0.33	48906	1320	1238	1174	1092	1028	1207	1061	207	347	500	780	1	1	41477862	482	4.57	0.57	12	2.42	254.00	2024.00	1499	20250213	-22.55	801	20241210	44.94	1499	-22.55	20250213	912	27.30	20250203	1499	-22.55	20250213	801	44.94	20241210	0.70	N	246690	500	207 억	135474	N	N	N	N
79	20250217	111026	57	100.00	KOSDAQ		금융	N	N	N	N	N	1177	19	2	1.64	1011766392	854720	13.30	1135	1218	1134	1505	811	1158	1183.74	0.33	75424	1320	1238	1174	1092	1028	1207	1061	207	347	500	780	1	1	41477862	488	4.63	0.58	12	2.06	254.00	2024.00	1499	20250213	-21.48	801	20241210	46.94	1499	-21.48	20250213	912	29.06	20250203	1499	-21.48	20250213	801	46.94	20241210	0.70	N	246690	500	207 억	135474	N	N	N	N
80	20250217	101023	57	100.00	KOSDAQ		금융	N	N	N	N	N	1184	26	2	2.25	854139041	719665	11.20	1135	1218	1134	1505	811	1158	1186.86	0.33	78580	1320	1238	1174	1092	1028	1207	1061	207	347	500	780	1	1	41477862	491	4.66	0.58	12	1.74	254.00	2024.00	1499	20250213	-21.01	801	20241210	47.82	1499	-21.01	20250213	912	29.82	20250203	1499	-21.01	20250213	801	47.82	20241210	0.70	N	246690	500	207 억	135474	N	N	N	N
81	20250217	091025	57	100.00	KOSDAQ		금융	N	N	N	N	N	1176	18	2	1.55	231042288	197219	3.07	1135	1198	1134	1505	811	1158	1171.50	0.33	35935	1320	1238	1174	1092	1028	1207	1061	207	347	500	780	1	1	41477862	488	4.63	0.58	12	0.48	254.00	2024.00	1499	20250213	-21.55	801	20241210	46.82	1499	-21.55	20250213	912	28.95	20250203	1499	-21.55	20250213	801	46.82	20241210	0.70	N	246690	500	207 억	135474	N	N	N	N
82	20250214	161018	57	100.00	KOSDAQ		금융	N	N	N	N	N	1158	-50	5	-4.14	7526029371	6385403	27.26	1171	1256	1110	1570	846	1208	1178.65	0.40	-29362	1609	1408	1298	1097	987	1353	1042	207	362	500	820	1	1	41477862	480	4.56	0.57	12	15.39	254.00	2024.00	1499	20250213	-22.75	801	20241210	44.57	1499	-22.75	20250213	912	26.97	20250203	1499	-22.75	20250213	801	44.57	20241210	0.85	N	246690	500	207 억	166170	N	N	N	N
83	20250214	151018	57	100.00	KOSDAQ		금융	N	N	N	N	N	1150	-58	5	-4.80	7427349471	6299931	26.90	1171	1256	1110	1570	846	1208	1178.96	0.40	-30483	1609	1408	1298	1097	987	1353	1042	207	362	500	820	1	1	41477862	477	4.53	0.57	12	15.19	254.00	2024.00	1499	20250213	-23.28	801	20241210	43.57	1499	-23.28	20250213	912	26.10	20250203	1499	-23.28	20250213	801	43.57	20241210	0.85	N	246690	500	207 억	166170	N	N	N	N
84	20250214	141019	57	100.00	KOSDAQ		금융	N	N	N	N	N	1161	-47	5	-3.89	6955103011	5887127	25.13	1171	1256	1110	1570	846	1208	1181.41	0.40	-42322	1609	1408	1298	1097	987	1353	1042	207	362	500	820	1	1	41477862	482	4.57	0.57	12	14.19	254.00	2024.00	1499	20250213	-22.55	801	20241210	44.94	1499	-22.55	20250213	912	27.30	20250203	1499	-22.55	20250213	801	44.94	20241210	0.85	N	246690	500	207 억	166170	N	N	N	N
85	20250214	131021	57	100.00	KOSDAQ		금융	N	N	N	N	N	1129	-79	5	-6.54	5868129425	4961438	21.18	1171	1256	1110	1570	846	1208	1182.75	0.40	-40860	1609	1408	1298	1097	987	1353	1042	207	362	500	820	1	1	41477862	468	4.44	0.56	12	11.96	254.00	2024.00	1499	20250213	-24.68	801	20241210	40.95	1499	-24.68	20250213	912	23.79	20250203	1499	-24.68	20250213	801	40.95	20241210	0.85	N	246690	500	207 억	166170	N	N	N	N
86	20250214	121018	57	100.00	KOSDAQ		금융	N	N	N	N	N	1121	-87	5	-7.20	5635423443	4755271	20.30	1171	1256	1110	1570	846	1208	1185.09	0.40	-29414	1609	1408	1298	1097	987	1353	1042	207	362	500	820	1	1	41477862	465	4.41	0.55	12	11.46	254.00	2024.00	1499	20250213	-25.22	801	20241210	39.95	1499	-25.22	20250213	912	22.92	20250203	1499	-25.22	20250213	801	39.95	20241210	0.85	N	246690	500	207 억	166170	N	N	N	N
87	20250214	111015	57	100.00	KOSDAQ		금융	N	N	N	N	N	1117	-91	5	-7.53	5437883796	4578812	19.55	1171	1256	1112	1570	846	1208	1187.62	0.40	-30624	1609	1408	1298	1097	987	1353	1042	207	362	500	820	1	1	41477862	463	4.40	0.55	12	11.04	254.00	2024.00	1499	20250213	-25.48	801	20241210	39.45	1499	-25.48	20250213	912	22.48	20250203	1499	-25.48	20250213	801	39.45	20241210	0.85	N	246690	500	207 억	166170	N	N	N	N
88	20250214	101015	57	100.00	KOSDAQ		금융	N	N	N	N	N	1126	-82	5	-6.79	4953729122	4146828	17.70	1171	1256	1122	1570	846	1208	1194.58	0.40	-18815	1609	1408	1298	1097	987	1353	1042	207	362	500	820	1	1	41477862	467	4.43	0.56	12	10.00	254.00	2024.00	1499	20250213	-24.88	801	20241210	40.57	1499	-24.88	20250213	912	23.46	20250203	1499	-24.88	20250213	801	40.57	20241210	0.85	N	246690	500	207 억	166170	N	N	N	N
89	20250214	091021	57	100.00	KOSDAQ		금융	N	N	N	N	N	1145	-63	5	-5.22	733876788	626688	2.68	1171	1199	1141	1570	846	1208	1171.04	0.40	-24728	1609	1408	1298	1097	987	1353	1042	207	362	500	820	1	1	41477862	475	4.51	0.57	12	1.51	254.00	2024.00	1499	20250213	-23.62	801	20241210	42.95	1499	-23.62	20250213	912	25.55	20250203	1499	-23.62	20250213	801	42.95	20241210	0.85	N	246690	500	207 억	166170	N	N	N	N
90	20250213	161010	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1208	6	2	0.50	32116967806	23230612	1420.16	1447	1499	1188	1562	842	1202	1382.63	0.61	-93097	1202	1202	1202	1202	1202	1202	1202	207	360	500	810	1	1	41477862	501	4.76	0.60	12	56.01	254.00	2024.00	1499	20250213	-19.41	801	20241210	50.81	1499	-19.41	20250213	912	32.46	20250203	1499	-19.41	20250213	801	50.81	20241210	0.86	N	246690	500	207 억	252638	N	N	N	N
91	20250213	151010	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1206	4	2	0.33	31756046706	22930694	1401.83	1447	1499	1188	1562	842	1202	1384.87	0.61	-92519	1202	1202	1202	1202	1202	1202	1202	207	360	500	810	1	1	41477862	500	4.75	0.60	12	55.28	254.00	2024.00	1499	20250213	-19.55	801	20241210	50.56	1499	-19.55	20250213	912	32.24	20250203	1499	-19.55	20250213	801	50.56	20241210	0.86	N	246690	500	207 억	252638	N	N	N	N
92	20250213	141008	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1245	43	2	3.58	30394614573	21828125	1334.43	1447	1499	1212	1562	842	1202	1392.45	0.61	-111180	1202	1202	1202	1202	1202	1202	1202	207	360	500	810	1	1	41477862	516	4.90	0.62	12	52.63	254.00	2024.00	1499	20250213	-16.94	801	20241210	55.43	1499	-16.94	20250213	912	36.51	20250203	1499	-16.94	20250213	801	55.43	20241210	0.86	N	246690	500	207 억	252638	N	N	N	N
93	20250213	131009	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1303	101	2	8.40	28731934783	20517449	1254.30	1447	1499	1264	1562	842	1202	1400.37	0.61	-108076	1202	1202	1202	1202	1202	1202	1202	207	360	500	810	1	1	41477862	540	5.13	0.64	12	49.47	254.00	2024.00	1499	20250213	-13.08	801	20241210	62.67	1499	-13.08	20250213	912	42.87	20250203	1499	-13.08	20250213	801	62.67	20241210	0.86	N	246690	500	207 억	252638	N	N	N	N
94	20250213	121007	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1328	126	2	10.48	27485805498	19565263	1196.09	1447	1499	1264	1562	842	1202	1404.83	0.61	-116251	1202	1202	1202	1202	1202	1202	1202	207	360	500	810	1	1	41477862	551	5.23	0.66	12	47.17	254.00	2024.00	1499	20250213	-11.41	801	20241210	65.79	1499	-11.41	20250213	912	45.61	20250203	1499	-11.41	20250213	801	65.79	20241210	0.86	N	246690	500	207 억	252638	N	N	N	N
95	20250213	111007	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1360	158	2	13.14	25558223457	18123751	1107.97	1447	1499	1264	1562	842	1202	1410.21	0.61	-112658	1202	1202	1202	1202	1202	1202	1202	207	360	500	810	1	1	41477862	564	5.35	0.67	12	43.69	254.00	2024.00	1499	20250213	-9.27	801	20241210	69.79	1499	-9.27	20250213	912	49.12	20250203	1499	-9.27	20250213	801	69.79	20241210	0.86	N	246690	500	207 억	252638	N	N	N	N
96	20250213	101008	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1318	116	2	9.65	20471775562	14327802	875.91	1447	1499	1315	1562	842	1202	1428.81	0.61	-97320	1202	1202	1202	1202	1202	1202	1202	207	360	500	810	1	1	41477862	547	5.19	0.65	12	34.54	254.00	2024.00	1499	20250213	-12.07	801	20241210	64.54	1499	-12.07	20250213	912	44.52	20250203	1499	-12.07	20250213	801	64.54	20241210	0.86	N	246690	500	207 억	252638	N	N	N	N
97	20250213	091003	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1409	207	2	17.22	14059394254	9676109	591.53	1447	1499	1356	1562	842	1202	1453.00	0.61	-81104	1202	1202	1202	1202	1202	1202	1202	207	360	500	810	1	1	41477862	584	5.55	0.70	12	23.33	254.00	2024.00	1499	20250213	-6.00	801	20241210	75.91	1499	-6.00	20250213	912	54.50	20250203	1499	-6.00	20250213	801	75.91	20241210	0.86	N	246690	500	207 억	252638	N	N	N	N
98	20250212	161001	57	100.00	KOSDAQ		금융	N	N	N	N	N	1202	277	1	29.95	1965920282	1635541	10660.55	1202	1202	1202	1202	648	925	1202.00	0.62	-5722	933	928	924	919	915	927	918	207	277	500	620	1	1	41477862	499	4.73	0.59	12	3.94	254.00	2024.00	1447	20240220	-16.93	801	20241210	50.06	1202	0.00	20250212	912	31.80	20250203	1447	-16.93	20240220	801	50.06	20241210	0.86	N	246690	500	207 억	257541	N	N	N	N
99	20250212	150959	57	100.00	KOSDAQ		금융	N	N	N	N	N	1202	277	1	29.95	1964403358	1634279	10652.32	1202	1202	1202	1202	648	925	1202.00	0.62	-5731	933	928	924	919	915	927	918	207	277	500	620	1	1	41477862	499	4.73	0.59	12	3.94	254.00	2024.00	1447	20240220	-16.93	801	20241210	50.06	1202	0.00	20250212	912	31.80	20250203	1447	-16.93	20240220	801	50.06	20241210	0.86	N	246690	500	207 억	257541	N	N	N	N
100	20250212	141001	57	100.00	KOSDAQ		금융	N	N	N	N	N	1202	277	1	29.95	1962403230	1632615	10641.47	1202	1202	1202	1202	648	925	1202.00	0.62	-5731	933	928	924	919	915	927	918	207	277	500	620	1	1	41477862	499	4.73	0.59	12	3.94	254.00	2024.00	1447	20240220	-16.93	801	20241210	50.06	1202	0.00	20250212	912	31.80	20250203	1447	-16.93	20240220	801	50.06	20241210	0.86	N	246690	500	207 억	257541	N	N	N	N
101	20250212	131004	57	100.00	KOSDAQ		금융	N	N	N	N	N	1202	277	1	29.95	1960387476	1630938	10630.54	1202	1202	1202	1202	648	925	1202.00	0.62	-5731	933	928	924	919	915	927	918	207	277	500	620	1	1	41477862	499	4.73	0.59	12	3.93	254.00	2024.00	1447	20240220	-16.93	801	20241210	50.06	1202	0.00	20250212	912	31.80	20250203	1447	-16.93	20240220	801	50.06	20241210	0.86	N	246690	500	207 억	257541	N	N	N	N
102	20250212	120959	57	100.00	KOSDAQ		금융	N	N	N	N	N	1202	277	1	29.95	1925397256	1601828	10440.80	1202	1202	1202	1202	648	925	1202.00	0.62	-5731	933	928	924	919	915	927	918	207	277	500	620	1	1	41477862	499	4.73	0.59	12	3.86	254.00	2024.00	1447	20240220	-16.93	801	20241210	50.06	1202	0.00	20250212	912	31.80	20250203	1447	-16.93	20240220	801	50.06	20241210	0.86	N	246690	500	207 억	257541	N	N	N	N
103	20250212	110958	57	100.00	KOSDAQ		금융	N	N	N	N	N	1202	277	1	29.95	1906813134	1586367	10340.03	1202	1202	1202	1202	648	925	1202.00	0.62	-5731	933	928	924	919	915	927	918	207	277	500	620	1	1	41477862	499	4.73	0.59	12	3.82	254.00	2024.00	1447	20240220	-16.93	801	20241210	50.06	1202	0.00	20250212	912	31.80	20250203	1447	-16.93	20240220	801	50.06	20241210	0.86	N	246690	500	207 억	257541	N	N	N	N
104	20250212	100953	57	100.00	KOSDAQ		금융	N	N	N	N	N	1202	277	1	29.95	1883174602	1566701	10211.84	1202	1202	1202	1202	648	925	1202.00	0.62	-5731	933	928	924	919	915	927	918	207	277	500	620	1	1	41477862	499	4.73	0.59	12	3.78	254.00	2024.00	1447	20240220	-16.93	801	20241210	50.06	1202	0.00	20250212	912	31.80	20250203	1447	-16.93	20240220	801	50.06	20241210	0.86	N	246690	500	207 억	257541	N	N	N	N
105	20250212	090928	57	100.00	KOSDAQ		금융	N	N	N	N	N	1202	277	1	29.95	1640017214	1364407	8893.28	1202	1202	1202	1202	648	925	1202.00	0.62	-5731	933	928	924	919	915	927	918	207	277	500	620	1	1	41477862	499	4.73	0.59	12	3.29	254.00	2024.00	1447	20240220	-16.93	801	20241210	50.06	1202	0.00	20250212	912	31.80	20250203	1447	-16.93	20240220	801	50.06	20241210	0.86	N	246690	500	207 억	257541	N	N	N	N
106	20250211	161003	57	100.00	KOSDAQ		금융	N	N	N	N	N	925	1	2	0.11	14138771	15342	58.26	929	929	920	1201	647	924	921.57	0.62	-1210	947	935	928	916	909	932	913	207	277	500	620	1	1	41477862	384	3.64	0.46	12	0.04	254.00	2024.00	1447	20240220	-36.07	801	20241210	15.48	1018	-9.14	20250120	912	1.43	20250203	1447	-36.07	20240220	801	15.48	20241210	0.86	N	246690	500	207 억	258640	N	N	N	N
107	20250211	151003	57	100.00	KOSDAQ		금융	N	N	N	N	N	925	1	2	0.11	14035171	15230	57.84	929	929	920	1201	647	924	921.55	0.62	-1210	947	935	928	916	909	932	913	207	277	500	620	1	1	41477862	384	3.64	0.46	12	0.04	254.00	2024.00	1447	20240220	-36.07	801	20241210	15.48	1018	-9.14	20250120	912	1.43	20250203	1447	-36.07	20240220	801	15.48	20241210	0.86	N	246690	500	207 억	258640	N	N	N	N
108	20250211	141002	57	100.00	KOSDAQ		금융	N	N	N	N	N	926	2	2	0.22	13960303	15149	57.53	929	929	920	1201	647	924	921.53	0.62	-1207	947	935	928	916	909	932	913	207	277	500	620	1	1	41477862	384	3.65	0.46	12	0.04	254.00	2024.00	1447	20240220	-36.01	801	20241210	15.61	1018	-9.04	20250120	912	1.54	20250203	1447	-36.01	20240220	801	15.61	20241210	0.86	N	246690	500	207 억	258640	N	N	N	N
109	20250211	131002	57	100.00	KOSDAQ		금융	N	N	N	N	N	920	-4	5	-0.43	10127095	10991	41.74	929	929	920	1201	647	924	921.40	0.62	-652	947	935	928	916	909	932	913	207	277	500	620	1	1	41477862	382	3.62	0.45	12	0.03	254.00	2024.00	1447	20240220	-36.42	801	20241210	14.86	1018	-9.63	20250120	912	0.88	20250203	1447	-36.42	20240220	801	14.86	20241210	0.86	N	246690	500	207 억	258640	N	N	N	N
110	20250211	121001	57	100.00	KOSDAQ		금융	N	N	N	N	N	922	-2	5	-0.22	5601193	6076	23.07	929	929	920	1201	647	924	921.86	0.62	-638	947	935	928	916	909	932	913	207	277	500	620	1	1	41477862	382	3.63	0.46	12	0.01	254.00	2024.00	1447	20240220	-36.28	801	20241210	15.11	1018	-9.43	20250120	912	1.10	20250203	1447	-36.28	20240220	801	15.11	20241210	0.86	N	246690	500	207 억	258640	N	N	N	N
111	20250211	111003	57	100.00	KOSDAQ		금융	N	N	N	N	N	925	1	2	0.11	4628782	5021	19.07	929	929	920	1201	647	924	921.88	0.62	-620	947	935	928	916	909	932	913	207	277	500	620	1	1	41477862	384	3.64	0.46	12	0.01	254.00	2024.00	1447	20240220	-36.07	801	20241210	15.48	1018	-9.14	20250120	912	1.43	20250203	1447	-36.07	20240220	801	15.48	20241210	0.86	N	246690	500	207 억	258640	N	N	N	N
112	20250211	101003	57	100.00	KOSDAQ		금융	N	N	N	N	N	924	0	3	0.00	4189983	4546	17.26	929	929	920	1201	647	924	921.69	0.62	-422	947	935	928	916	909	932	913	207	277	500	620	1	1	41477862	383	3.64	0.46	12	0.01	254.00	2024.00	1447	20240220	-36.14	801	20241210	15.36	1018	-9.23	20250120	912	1.32	20250203	1447	-36.14	20240220	801	15.36	20241210	0.86	N	246690	500	207 억	258640	N	N	N	N
113	20250211	091007	57	100.00	KOSDAQ		금융	N	N	N	N	N	924	0	3	0.00	22287	24	0.09	929	929	924	1201	647	924	928.62	0.62	-2	947	935	928	916	909	932	913	207	277	500	620	1	1	41477862	383	3.64	0.46	12	0.00	254.00	2024.00	1447	20240220	-36.14	801	20241210	15.36	1018	-9.23	20250120	912	1.32	20250203	1447	-36.14	20240220	801	15.36	20241210	0.86	N	246690	500	207 억	258640	N	N	N	N
114	20250210	160957	57	100.00	KOSDAQ		금융	N	N	N	N	N	924	-13	5	-1.39	24444908	26333	122.62	935	940	921	1218	656	937	928.30	0.63	-776	975	955	946	926	917	951	922	207	281	500	630	1	1	41477862	383	3.64	0.46	12	0.06	254.00	2024.00	1447	20240220	-36.14	801	20241210	15.36	1018	-9.23	20250120	912	1.32	20250203	1447	-36.14	20240220	801	15.36	20241210	0.85	N	246690	500	207 억	259259	N	N	N	N
115	20250210	150956	57	100.00	KOSDAQ		금융	N	N	N	N	N	928	-9	5	-0.96	23822134	25659	119.48	935	940	921	1218	656	937	928.41	0.63	-735	975	955	946	926	917	951	922	207	281	500	630	1	1	41477862	385	3.65	0.46	12	0.06	254.00	2024.00	1447	20240220	-35.87	801	20241210	15.86	1018	-8.84	20250120	912	1.75	20250203	1447	-35.87	20240220	801	15.86	20241210	0.85	N	246690	500	207 억	259259	N	N	N	N
116	20250210	140954	57	100.00	KOSDAQ		금융	N	N	N	N	N	929	-8	5	-0.85	23018162	24788	115.43	935	940	921	1218	656	937	928.60	0.63	-735	975	955	946	926	917	951	922	207	281	500	630	1	1	41477862	385	3.66	0.46	12	0.06	254.00	2024.00	1447	20240220	-35.80	801	20241210	15.98	1018	-8.74	20250120	912	1.86	20250203	1447	-35.80	20240220	801	15.98	20241210	0.85	N	246690	500	207 억	259259	N	N	N	N
117	20250210	130958	57	100.00	KOSDAQ		금융	N	N	N	N	N	933	-4	5	-0.43	12994232	13983	65.11	935	940	928	1218	656	937	929.29	0.63	-284	975	955	946	926	917	951	922	207	281	500	630	1	1	41477862	387	3.67	0.46	12	0.03	254.00	2024.00	1447	20240220	-35.52	801	20241210	16.48	1018	-8.35	20250120	912	2.30	20250203	1447	-35.52	20240220	801	16.48	20241210	0.85	N	246690	500	207 억	259259	N	N	N	N
118	20250210	120953	57	100.00	KOSDAQ		금융	N	N	N	N	N	930	-7	5	-0.75	5610393	6028	28.07	935	940	928	1218	656	937	930.72	0.63	-248	975	955	946	926	917	951	922	207	281	500	630	1	1	41477862	386	3.66	0.46	12	0.01	254.00	2024.00	1447	20240220	-35.73	801	20241210	16.10	1018	-8.64	20250120	912	1.97	20250203	1447	-35.73	20240220	801	16.10	20241210	0.85	N	246690	500	207 억	259259	N	N	N	N
119	20250210	110949	57	100.00	KOSDAQ		금융	N	N	N	N	N	935	-2	5	-0.21	2901571	3112	14.49	935	940	928	1218	656	937	932.38	0.63	-338	975	955	946	926	917	951	922	207	281	500	630	1	1	41477862	388	3.68	0.46	12	0.01	254.00	2024.00	1447	20240220	-35.38	801	20241210	16.73	1018	-8.15	20250120	912	2.52	20250203	1447	-35.38	20240220	801	16.73	20241210	0.85	N	246690	500	207 억	259259	N	N	N	N
120	20250210	100949	57	100.00	KOSDAQ		금융	N	N	N	N	N	928	-9	5	-0.96	2772578	2974	13.85	935	940	928	1218	656	937	932.27	0.63	-326	975	955	946	926	917	951	922	207	281	500	630	1	1	41477862	385	3.65	0.46	12	0.01	254.00	2024.00	1447	20240220	-35.87	801	20241210	15.86	1018	-8.84	20250120	912	1.75	20250203	1447	-35.87	20240220	801	15.86	20241210	0.85	N	246690	500	207 억	259259	N	N	N	N
121	20250210	090947	57	100.00	KOSDAQ		금융	N	N	N	N	N	940	3	2	0.32	12164	13	0.06	935	940	935	1218	656	937	935.69	0.63	-1	975	955	946	926	917	951	922	207	281	500	630	1	1	41477862	390	3.70	0.46	12	0.00	254.00	2024.00	1447	20240220	-35.04	801	20241210	17.35	1018	-7.66	20250120	912	3.07	20250203	1447	-35.04	20240220	801	17.35	20241210	0.85	N	246690	500	207 억	259259	N	N	N	N
122	20250207	160938	57	100.00	KOSDAQ		금융	N	N	N	N	N	937	-19	5	-1.99	20325500	21474	84.14	957	966	937	1242	670	956	946.52	0.64	-5503	970	963	949	942	928	966	945	207	286	500	650	1	1	41477862	389	3.69	0.46	12	0.05	254.00	2024.00	1447	20240220	-35.25	801	20241210	16.98	1018	-7.96	20250120	912	2.74	20250203	1447	-35.25	20240220	801	16.98	20241210	0.85	N	246690	500	207 억	264657	N	N	N	N
123	20250207	150940	57	100.00	KOSDAQ		금융	N	N	N	N	N	941	-15	5	-1.57	19975726	21101	82.68	957	966	937	1242	670	956	946.67	0.64	-5486	970	963	949	942	928	966	945	207	286	500	650	1	1	41477862	390	3.70	0.46	12	0.05	254.00	2024.00	1447	20240220	-34.97	801	20241210	17.48	1018	-7.56	20250120	912	3.18	20250203	1447	-34.97	20240220	801	17.48	20241210	0.85	N	246690	500	207 억	264657	N	N	N	N
124	20250207	140940	57	100.00	KOSDAQ		금융	N	N	N	N	N	943	-13	5	-1.36	17589435	18572	72.77	957	966	937	1242	670	956	947.09	0.64	-3727	970	963	949	942	928	966	945	207	286	500	650	1	1	41477862	391	3.71	0.47	12	0.04	254.00	2024.00	1447	20240220	-34.83	801	20241210	17.73	1018	-7.37	20250120	912	3.40	20250203	1447	-34.83	20240220	801	17.73	20241210	0.85	N	246690	500	207 억	264657	N	N	N	N
125	20250207	130937	57	100.00	KOSDAQ		금융	N	N	N	N	N	937	-19	5	-1.99	15117060	15947	62.48	957	966	937	1242	670	956	947.96	0.64	-3712	970	963	949	942	928	966	945	207	286	500	650	1	1	41477862	389	3.69	0.46	12	0.04	254.00	2024.00	1447	20240220	-35.25	801	20241210	16.98	1018	-7.96	20250120	912	2.74	20250203	1447	-35.25	20240220	801	16.98	20241210	0.85	N	246690	500	207 억	264657	N	N	N	N
126	20250207	120936	57	100.00	KOSDAQ		금융	N	N	N	N	N	944	-12	5	-1.26	13362020	14075	55.15	957	966	937	1242	670	956	949.34	0.64	-3711	970	963	949	942	928	966	945	207	286	500	650	1	1	41477862	392	3.72	0.47	12	0.03	254.00	2024.00	1447	20240220	-34.76	801	20241210	17.85	1018	-7.27	20250120	912	3.51	20250203	1447	-34.76	20240220	801	17.85	20241210	0.85	N	246690	500	207 억	264657	N	N	N	N
127	20250207	110934	57	100.00	KOSDAQ		금융	N	N	N	N	N	946	-10	5	-1.05	12794689	13474	52.79	957	966	937	1242	670	956	949.58	0.64	-3664	970	963	949	942	928	966	945	207	286	500	650	1	1	41477862	392	3.72	0.47	12	0.03	254.00	2024.00	1447	20240220	-34.62	801	20241210	18.10	1018	-7.07	20250120	912	3.73	20250203	1447	-34.62	20240220	801	18.10	20241210	0.85	N	246690	500	207 억	264657	N	N	N	N
128	20250207	100938	57	100.00	KOSDAQ		금융	N	N	N	N	N	949	-7	5	-0.73	7764730	8121	31.82	957	966	940	1242	670	956	956.13	0.64	-3278	970	963	949	942	928	966	945	207	286	500	650	1	1	41477862	394	3.74	0.47	12	0.02	254.00	2024.00	1447	20240220	-34.42	801	20241210	18.48	1018	-6.78	20250120	912	4.06	20250203	1447	-34.42	20240220	801	18.48	20241210	0.85	N	246690	500	207 억	264657	N	N	N	N
129	20250207	090944	57	100.00	KOSDAQ		금융	N	N	N	N	N	957	1	2	0.10	21054	22	0.09	957	957	957	1242	670	956	957.00	0.64	-3	970	963	949	942	928	966	945	207	286	500	650	1	1	41477862	397	3.77	0.47	12	0.00	254.00	2024.00	1447	20240220	-33.86	801	20241210	19.48	1018	-5.99	20250120	912	4.93	20250203	1447	-33.86	20240220	801	19.48	20241210	0.85	N	246690	500	207 억	264657	N	N	N	N
130	20250206	160915	57	100.00	KOSDAQ		금융	N	N	N	N	N	956	15	2	1.59	24115584	25517	137.03	948	956	935	1223	659	941	945.05	0.64	-2785	955	948	940	933	925	944	929	207	282	500	630	1	1	41477862	397	3.76	0.47	12	0.06	254.00	2024.00	1447	20240220	-33.93	801	20241210	19.35	1018	-6.09	20250120	912	4.82	20250203	1447	-33.93	20240220	801	19.35	20241210	0.84	N	246690	500	207 억	267327	N	N	N	N
131	20250206	150918	57	100.00	KOSDAQ		금융	N	N	N	N	N	943	2	2	0.21	18543985	19685	105.71	948	953	935	1223	659	941	942.04	0.64	-2386	955	948	940	933	925	944	929	207	282	500	630	1	1	41477862	391	3.71	0.47	12	0.05	254.00	2024.00	1447	20240220	-34.83	801	20241210	17.73	1018	-7.37	20250120	912	3.40	20250203	1447	-34.83	20240220	801	17.73	20241210	0.84	N	246690	500	207 억	267327	N	N	N	N
132	20250206	140919	57	100.00	KOSDAQ		금융	N	N	N	N	N	949	8	2	0.85	18213141	19336	103.83	948	951	935	1223	659	941	941.93	0.64	-2192	955	948	940	933	925	944	929	207	282	500	630	1	1	41477862	394	3.74	0.47	12	0.05	254.00	2024.00	1447	20240220	-34.42	801	20241210	18.48	1018	-6.78	20250120	912	4.06	20250203	1447	-34.42	20240220	801	18.48	20241210	0.84	N	246690	500	207 억	267327	N	N	N	N
133	20250206	130916	57	100.00	KOSDAQ		금융	N	N	N	N	N	942	1	2	0.11	16325838	17338	93.10	948	951	935	1223	659	941	941.62	0.64	-2082	955	948	940	933	925	944	929	207	282	500	630	1	1	41477862	391	3.71	0.47	12	0.04	254.00	2024.00	1447	20240220	-34.90	801	20241210	17.60	1018	-7.47	20250120	912	3.29	20250203	1447	-34.90	20240220	801	17.60	20241210	0.84	N	246690	500	207 억	267327	N	N	N	N
134	20250206	120913	57	100.00	KOSDAQ		금융	N	N	N	N	N	940	-1	5	-0.11	13816515	14697	78.92	948	949	935	1223	659	941	940.09	0.64	-255	955	948	940	933	925	944	929	207	282	500	630	1	1	41477862	390	3.70	0.46	12	0.04	254.00	2024.00	1447	20240220	-35.04	801	20241210	17.35	1018	-7.66	20250120	912	3.07	20250203	1447	-35.04	20240220	801	17.35	20241210	0.84	N	246690	500	207 억	267327	N	N	N	N
135	20250206	110907	57	100.00	KOSDAQ		금융	N	N	N	N	N	935	-6	5	-0.64	6534238	6938	37.26	948	949	935	1223	659	941	941.80	0.64	-205	955	948	940	933	925	944	929	207	282	500	630	1	1	41477862	388	3.68	0.46	12	0.02	254.00	2024.00	1447	20240220	-35.38	801	20241210	16.73	1018	-8.15	20250120	912	2.52	20250203	1447	-35.38	20240220	801	16.73	20241210	0.84	N	246690	500	207 억	267327	N	N	N	N
136	20250206	100909	57	100.00	KOSDAQ		금융	N	N	N	N	N	948	7	2	0.74	2851126	3015	16.19	948	949	937	1223	659	941	945.65	0.64	-221	955	948	940	933	925	944	929	207	282	500	630	1	1	41477862	393	3.73	0.47	12	0.01	254.00	2024.00	1447	20240220	-34.49	801	20241210	18.35	1018	-6.88	20250120	912	3.95	20250203	1447	-34.49	20240220	801	18.35	20241210	0.84	N	246690	500	207 억	267327	N	N	N	N
137	20250206	090920	57	100.00	KOSDAQ		금융	N	N	N	N	N	948	7	2	0.74	580479	616	3.31	948	948	938	1223	659	941	942.34	0.64	241	955	948	940	933	925	944	929	207	282	500	630	1	1	41477862	393	3.73	0.47	12	0.00	254.00	2024.00	1447	20240220	-34.49	801	20241210	18.35	1018	-6.88	20250120	912	3.95	20250203	1447	-34.49	20240220	801	18.35	20241210	0.84	N	246690	500	207 억	267327	N	N	N	N
138	20250205	160905	57	100.00	KOSDAQ		금융	N	N	N	N	N	941	-5	5	-0.53	17441804	18609	125.56	946	947	932	1229	663	946	937.28	0.64	1421	979	962	939	922	899	971	931	207	283	500	640	1	1	41477862	390	3.70	0.46	12	0.04	254.00	2024.00	1447	20240220	-34.97	801	20241210	17.48	1018	-7.56	20250120	912	3.18	20250203	1447	-34.97	20240220	801	17.48	20241210	0.85	N	246690	500	207 억	265766	N	N	N	N
139	20250205	150908	57	100.00	KOSDAQ		금융	N	N	N	N	N	947	1	2	0.11	15850895	16907	114.07	946	947	932	1229	663	946	937.53	0.64	1421	979	962	939	922	899	971	931	207	283	500	640	1	1	41477862	393	3.73	0.47	12	0.04	254.00	2024.00	1447	20240220	-34.55	801	20241210	18.23	1018	-6.97	20250120	912	3.84	20250203	1447	-34.55	20240220	801	18.23	20241210	0.85	N	246690	500	207 억	265766	N	N	N	N
140	20250205	140908	57	100.00	KOSDAQ		금융	N	N	N	N	N	934	-12	5	-1.27	12971665	13861	93.52	946	946	932	1229	663	946	935.84	0.64	3186	979	962	939	922	899	971	931	207	283	500	640	1	1	41477862	387	3.68	0.46	12	0.03	254.00	2024.00	1447	20240220	-35.45	801	20241210	16.60	1018	-8.25	20250120	912	2.41	20250203	1447	-35.45	20240220	801	16.60	20241210	0.85	N	246690	500	207 억	265766	N	N	N	N
141	20250205	130905	57	100.00	KOSDAQ		금융	N	N	N	N	N	945	-1	5	-0.11	8656337	9261	62.49	946	946	932	1229	663	946	934.71	0.64	3354	979	962	939	922	899	971	931	207	283	500	640	1	1	41477862	392	3.72	0.47	12	0.02	254.00	2024.00	1447	20240220	-34.69	801	20241210	17.98	1018	-7.17	20250120	912	3.62	20250203	1447	-34.69	20240220	801	17.98	20241210	0.85	N	246690	500	207 억	265766	N	N	N	N
142	20250205	120910	57	100.00	KOSDAQ		금융	N	N	N	N	N	937	-9	5	-0.95	8407126	8996	60.70	946	946	932	1229	663	946	934.54	0.64	3360	979	962	939	922	899	971	931	207	283	500	640	1	1	41477862	389	3.69	0.46	12	0.02	254.00	2024.00	1447	20240220	-35.25	801	20241210	16.98	1018	-7.96	20250120	912	2.74	20250203	1447	-35.25	20240220	801	16.98	20241210	0.85	N	246690	500	207 억	265766	N	N	N	N
143	20250205	110904	57	100.00	KOSDAQ		금융	N	N	N	N	N	935	-11	5	-1.16	8336718	8921	60.19	946	946	932	1229	663	946	934.50	0.64	3388	979	962	939	922	899	971	931	207	283	500	640	1	1	41477862	388	3.68	0.46	12	0.02	254.00	2024.00	1447	20240220	-35.38	801	20241210	16.73	1018	-8.15	20250120	912	2.52	20250203	1447	-35.38	20240220	801	16.73	20241210	0.85	N	246690	500	207 억	265766	N	N	N	N
144	20250205	100917	57	100.00	KOSDAQ		금융	N	N	N	N	N	939	-7	5	-0.74	7863982	8416	56.78	946	946	932	1229	663	946	934.41	0.64	3388	979	962	939	922	899	971	931	207	283	500	640	1	1	41477862	389	3.70	0.46	12	0.02	254.00	2024.00	1447	20240220	-35.11	801	20241210	17.23	1018	-7.76	20250120	912	2.96	20250203	1447	-35.11	20240220	801	17.23	20241210	0.85	N	246690	500	207 억	265766	N	N	N	N
145	20250205	090921	57	100.00	KOSDAQ		금융	N	N	N	N	N	935	-11	5	-1.16	35848	38	0.26	946	946	935	1229	663	946	943.37	0.64	-3	979	962	939	922	899	971	931	207	283	500	640	1	1	41477862	388	3.68	0.46	12	0.00	254.00	2024.00	1447	20240220	-35.38	801	20241210	16.73	1018	-8.15	20250120	912	2.52	20250203	1447	-35.38	20240220	801	16.73	20241210	0.85	N	246690	500	207 억	265766	N	N	N	N
146	20250204	160846	57	100.00	KOSDAQ		금융	N	N	N	N	N	946	10	2	1.07	13920494	14821	17.13	937	956	916	1216	656	936	939.24	0.64	-1368	1000	968	940	908	880	954	894	207	280	500	630	1	1	41477862	392	3.72	0.47	12	0.04	254.00	2024.00	1447	20240220	-34.62	801	20241210	18.10	1018	-7.07	20250120	912	3.73	20250203	1447	-34.62	20240220	801	18.10	20241210	0.85	N	246690	500	207 억	266994	N	N	N	N
147	20250204	150858	57	100.00	KOSDAQ		금융	N	N	N	N	N	942	6	2	0.64	13480604	14356	16.59	937	956	916	1216	656	936	939.02	0.64	-1368	1000	968	940	908	880	954	894	207	280	500	630	1	1	41477862	391	3.71	0.47	12	0.03	254.00	2024.00	1447	20240220	-34.90	801	20241210	17.60	1018	-7.47	20250120	912	3.29	20250203	1447	-34.90	20240220	801	17.60	20241210	0.85	N	246690	500	207 억	266994	N	N	N	N
148	20250204	140858	57	100.00	KOSDAQ		금융	N	N	N	N	N	935	-1	5	-0.11	11457981	12199	14.10	937	956	916	1216	656	936	939.26	0.64	117	1000	968	940	908	880	954	894	207	280	500	630	1	1	41477862	388	3.68	0.46	12	0.03	254.00	2024.00	1447	20240220	-35.38	801	20241210	16.73	1018	-8.15	20250120	912	2.52	20250203	1447	-35.38	20240220	801	16.73	20241210	0.85	N	246690	500	207 억	266994	N	N	N	N
149	20250204	130900	57	100.00	KOSDAQ		금융	N	N	N	N	N	946	10	2	1.07	7510033	7969	9.21	937	956	916	1216	656	936	942.41	0.64	-52	1000	968	940	908	880	954	894	207	280	500	630	1	1	41477862	392	3.72	0.47	12	0.02	254.00	2024.00	1447	20240220	-34.62	801	20241210	18.10	1018	-7.07	20250120	912	3.73	20250203	1447	-34.62	20240220	801	18.10	20241210	0.85	N	246690	500	207 억	266994	N	N	N	N
150	20250204	120909	57	100.00	KOSDAQ		금융	N	N	N	N	N	949	13	2	1.39	7446674	7902	9.13	937	956	916	1216	656	936	942.38	0.64	-3	1000	968	940	908	880	954	894	207	280	500	630	1	1	41477862	394	3.74	0.47	12	0.02	254.00	2024.00	1447	20240220	-34.42	801	20241210	18.48	1018	-6.78	20250120	912	4.06	20250203	1447	-34.42	20240220	801	18.48	20241210	0.85	N	246690	500	207 억	266994	N	N	N	N
151	20250204	110850	57	100.00	KOSDAQ		금융	N	N	N	N	N	949	13	2	1.39	6937061	7365	8.51	937	956	916	1216	656	936	941.90	0.64	-3	1000	968	940	908	880	954	894	207	280	500	630	1	1	41477862	394	3.74	0.47	12	0.02	254.00	2024.00	1447	20240220	-34.42	801	20241210	18.48	1018	-6.78	20250120	912	4.06	20250203	1447	-34.42	20240220	801	18.48	20241210	0.85	N	246690	500	207 억	266994	N	N	N	N
152	20250204	100856	57	100.00	KOSDAQ		금융	N	N	N	N	N	949	13	2	1.39	3431979	3666	4.24	937	956	916	1216	656	936	936.16	0.64	23	1000	968	940	908	880	954	894	207	280	500	630	1	1	41477862	394	3.74	0.47	12	0.01	254.00	2024.00	1447	20240220	-34.42	801	20241210	18.48	1018	-6.78	20250120	912	4.06	20250203	1447	-34.42	20240220	801	18.48	20241210	0.85	N	246690	500	207 억	266994	N	N	N	N
153	20250204	090856	57	100.00	KOSDAQ		금융	N	N	N	N	N	941	5	2	0.53	2520556	2707	3.13	937	950	916	1216	656	936	931.13	0.64	142	1000	968	940	908	880	954	894	207	280	500	630	1	1	41477862	390	3.70	0.46	12	0.01	254.00	2024.00	1447	20240220	-34.97	801	20241210	17.48	1018	-7.56	20250120	912	3.18	20250203	1447	-34.97	20240220	801	17.48	20241210	0.85	N	246690	500	207 억	266994	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History