KissMeData/289080/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

62 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	20250328	161130	57	100.00	KOSDAQ	금융	N	N	N	N	N	1309	-28	5	-2.09	146710515	112021	114.72	1322	1337	1297	1738	936	1337	1309.70	0.00	-53774	1351	1344	1333	1326	1315	1338	1320	269	401	500	930	1	1	53873095	705	16.16	0.93	03	0.21	81.00	1402.00	2835	20240613	-53.83	1156	20241209	13.24	1577	-16.99	20250212	1228	6.60	20250203	2835	-53.83	20240613	1156	13.24	20241209	3.56	N	289080	500	269 억	0	N	N	N	N
3	20250328	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1311	-26	5	-1.94	129000657	98474	100.85	1322	1337	1297	1738	936	1337	1310.00	0.00	-52095	1351	1344	1333	1326	1315	1338	1320	269	401	500	930	1	1	53873095	706	16.19	0.94	03	0.18	81.00	1402.00	2835	20240613	-53.76	1156	20241209	13.41	1577	-16.87	20250212	1228	6.76	20250203	2835	-53.76	20240613	1156	13.41	20241209	3.56	N	289080	500	269 억	0	N	N	N	N
4	20250328	141136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1314	-23	5	-1.72	106209413	81060	83.01	1322	1337	1297	1738	936	1337	1310.26	0.00	-45883	1351	1344	1333	1326	1315	1338	1320	269	401	500	930	1	1	53873095	708	16.22	0.94	03	0.15	81.00	1402.00	2835	20240613	-53.65	1156	20241209	13.67	1577	-16.68	20250212	1228	7.00	20250203	2835	-53.65	20240613	1156	13.67	20241209	3.56	N	289080	500	269 억	0	N	N	N	N
5	20250328	131131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1309	-28	5	-2.09	99942349	76283	78.12	1322	1337	1297	1738	936	1337	1310.15	0.00	-42221	1351	1344	1333	1326	1315	1338	1320	269	401	500	930	1	1	53873095	705	16.16	0.93	03	0.14	81.00	1402.00	2835	20240613	-53.83	1156	20241209	13.24	1577	-16.99	20250212	1228	6.60	20250203	2835	-53.83	20240613	1156	13.24	20241209	3.56	N	289080	500	269 억	0	N	N	N	N
6	20250328	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1307	-30	5	-2.24	96600189	73728	75.51	1322	1337	1297	1738	936	1337	1310.22	0.00	-40536	1351	1344	1333	1326	1315	1338	1320	269	401	500	930	1	1	53873095	704	16.14	0.93	03	0.14	81.00	1402.00	2835	20240613	-53.90	1156	20241209	13.06	1577	-17.12	20250212	1228	6.43	20250203	2835	-53.90	20240613	1156	13.06	20241209	3.56	N	289080	500	269 억	0	N	N	N	N
7	20250328	111127	57	100.00	KOSDAQ	금융	N	N	N	N	N	1308	-29	5	-2.17	80611984	61504	62.99	1322	1337	1297	1738	936	1337	1310.68	0.00	-36300	1351	1344	1333	1326	1315	1338	1320	269	401	500	930	1	1	53873095	705	16.15	0.93	03	0.11	81.00	1402.00	2835	20240613	-53.86	1156	20241209	13.15	1577	-17.06	20250212	1228	6.51	20250203	2835	-53.86	20240613	1156	13.15	20241209	3.56	N	289080	500	269 억	0	N	N	N	N
8	20250328	101136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1314	-23	5	-1.72	66420201	50705	51.93	1322	1337	1297	1738	936	1337	1309.93	0.00	-29336	1351	1344	1333	1326	1315	1338	1320	269	401	500	930	1	1	53873095	708	16.22	0.94	03	0.09	81.00	1402.00	2835	20240613	-53.65	1156	20241209	13.67	1577	-16.68	20250212	1228	7.00	20250203	2835	-53.65	20240613	1156	13.67	20241209	3.56	N	289080	500	269 억	0	N	N	N	N
9	20250328	091143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1301	-36	5	-2.69	42264435	32216	32.99	1322	1337	1301	1738	936	1337	1311.91	0.00	-20414	1351	1344	1333	1326	1315	1338	1320	269	401	500	930	1	1	53873095	701	16.06	0.93	03	0.06	81.00	1402.00	2835	20240613	-54.11	1156	20241209	12.54	1577	-17.50	20250212	1228	5.94	20250203	2835	-54.11	20240613	1156	12.54	20241209	3.56	N	289080	500	269 억	0	N	N	N	N
10	20250327	162448	57	100.00	KOSDAQ	금융	N	N	N	N	N	1337	1	2	0.07	128915023	96845	61.39	1340	1340	1322	1736	936	1336	1331.15	0.03	-17922	1352	1344	1336	1328	1320	1348	1332	269	400	500	930	1	1	53873095	720	16.51	0.95	03	0.18	81.00	1402.00	2835	20240613	-52.84	1156	20241209	15.66	1577	-15.22	20250212	1228	8.88	20250203	2835	-52.84	20240613	1156	15.66	20241209	3.56	N	289080	500	269 억	14221	N	N	N	N
11	20250327	151132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1336	0	3	0.00	121478191	91280	57.86	1340	1340	1322	1736	936	1336	1330.83	0.03	-17706	1352	1344	1336	1328	1320	1348	1332	269	400	500	930	1	1	53873095	720	16.49	0.95	03	0.17	81.00	1402.00	2835	20240613	-52.87	1156	20241209	15.57	1577	-15.28	20250212	1228	8.79	20250203	2835	-52.87	20240613	1156	15.57	20241209	3.56	N	289080	500	269 억	14221	N	N	N	N
12	20250327	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1333	-3	5	-0.22	116722980	87712	55.60	1340	1340	1322	1736	936	1336	1330.75	0.03	-17575	1352	1344	1336	1328	1320	1348	1332	269	400	500	930	1	1	53873095	718	16.46	0.95	03	0.16	81.00	1402.00	2835	20240613	-52.98	1156	20241209	15.31	1577	-15.47	20250212	1228	8.55	20250203	2835	-52.98	20240613	1156	15.31	20241209	3.56	N	289080	500	269 억	14221	N	N	N	N
13	20250327	131128	57	100.00	KOSDAQ	금융	N	N	N	N	N	1332	-4	5	-0.30	78010636	58730	37.23	1340	1340	1322	1736	936	1336	1328.29	0.03	-27131	1352	1344	1336	1328	1320	1348	1332	269	400	500	930	1	1	53873095	718	16.44	0.95	03	0.11	81.00	1402.00	2835	20240613	-53.02	1156	20241209	15.22	1577	-15.54	20250212	1228	8.47	20250203	2835	-53.02	20240613	1156	15.22	20241209	3.56	N	289080	500	269 억	14221	N	N	N	N
14	20250327	121138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1333	-3	5	-0.22	74755986	56289	35.68	1340	1340	1322	1736	936	1336	1328.07	0.03	-25823	1352	1344	1336	1328	1320	1348	1332	269	400	500	930	1	1	53873095	718	16.46	0.95	03	0.10	81.00	1402.00	2835	20240613	-52.98	1156	20241209	15.31	1577	-15.47	20250212	1228	8.55	20250203	2835	-52.98	20240613	1156	15.31	20241209	3.56	N	289080	500	269 억	14221	N	N	N	N
15	20250327	111132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1331	-5	5	-0.37	57830682	43540	27.60	1340	1340	1322	1736	936	1336	1328.22	0.03	-22991	1352	1344	1336	1328	1320	1348	1332	269	400	500	930	1	1	53873095	717	16.43	0.95	03	0.08	81.00	1402.00	2835	20240613	-53.05	1156	20241209	15.14	1577	-15.60	20250212	1228	8.39	20250203	2835	-53.05	20240613	1156	15.14	20241209	3.56	N	289080	500	269 억	14221	N	N	N	N
16	20250327	101127	57	100.00	KOSDAQ	금융	N	N	N	N	N	1335	-1	5	-0.07	38689505	29103	18.45	1340	1340	1323	1736	936	1336	1329.40	0.03	-10995	1352	1344	1336	1328	1320	1348	1332	269	400	500	930	1	1	53873095	719	16.48	0.95	03	0.05	81.00	1402.00	2835	20240613	-52.91	1156	20241209	15.48	1577	-15.35	20250212	1228	8.71	20250203	2835	-52.91	20240613	1156	15.48	20241209	3.56	N	289080	500	269 억	14221	N	N	N	N
17	20250327	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1325	-11	5	-0.82	25609968	19302	12.24	1340	1340	1323	1736	936	1336	1326.80	0.03	-10142	1352	1344	1336	1328	1320	1348	1332	269	400	500	930	1	1	53873095	714	16.36	0.95	03	0.04	81.00	1402.00	2835	20240613	-53.26	1156	20241209	14.62	1577	-15.98	20250212	1228	7.90	20250203	2835	-53.26	20240613	1156	14.62	20241209	3.56	N	289080	500	269 억	14221	N	N	N	N
18	20250326	161119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1336	8	2	0.60	209913026	157148	185.68	1328	1344	1328	1726	930	1328	1335.75	0.00	-1154	1356	1342	1325	1311	1294	1349	1318	269	398	500	920	1	1	53873095	720	16.49	0.95	03	0.29	81.00	1402.00	2835	20240613	-52.87	1156	20241209	15.57	1577	-15.28	20250212	1228	8.79	20250203	2835	-52.87	20240613	1156	15.57	20241209	3.54	N	289080	500	269 억	0	N	N	N	N
19	20250326	151120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1340	12	2	0.90	194646365	145722	172.17	1328	1344	1328	1726	930	1328	1335.74	0.00	161	1356	1342	1325	1311	1294	1349	1318	269	398	500	920	1	1	53873095	722	16.54	0.96	03	0.27	81.00	1402.00	2835	20240613	-52.73	1156	20241209	15.92	1577	-15.03	20250212	1228	9.12	20250203	2835	-52.73	20240613	1156	15.92	20241209	3.54	N	289080	500	269 억	0	N	N	N	N
20	20250326	141118	57	100.00	KOSDAQ	금융	N	N	N	N	N	1341	13	2	0.98	169096329	126610	149.59	1328	1344	1328	1726	930	1328	1335.57	0.00	289	1356	1342	1325	1311	1294	1349	1318	269	398	500	920	1	1	53873095	722	16.56	0.96	03	0.24	81.00	1402.00	2835	20240613	-52.70	1156	20241209	16.00	1577	-14.97	20250212	1228	9.20	20250203	2835	-52.70	20240613	1156	16.00	20241209	3.54	N	289080	500	269 억	0	N	N	N	N
21	20250326	131122	57	100.00	KOSDAQ	금융	N	N	N	N	N	1341	13	2	0.98	154752609	115898	136.94	1328	1344	1328	1726	930	1328	1335.25	0.00	310	1356	1342	1325	1311	1294	1349	1318	269	398	500	920	1	1	53873095	722	16.56	0.96	03	0.22	81.00	1402.00	2835	20240613	-52.70	1156	20241209	16.00	1577	-14.97	20250212	1228	9.20	20250203	2835	-52.70	20240613	1156	16.00	20241209	3.54	N	289080	500	269 억	0	N	N	N	N
22	20250326	121127	57	100.00	KOSDAQ	금융	N	N	N	N	N	1335	7	2	0.53	78254070	58651	69.30	1328	1341	1328	1726	930	1328	1334.23	0.00	-6689	1356	1342	1325	1311	1294	1349	1318	269	398	500	920	1	1	53873095	719	16.48	0.95	03	0.11	81.00	1402.00	2835	20240613	-52.91	1156	20241209	15.48	1577	-15.35	20250212	1228	8.71	20250203	2835	-52.91	20240613	1156	15.48	20241209	3.54	N	289080	500	269 억	0	N	N	N	N
23	20250326	111124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1333	5	2	0.38	69364460	51994	61.43	1328	1341	1328	1726	930	1328	1334.09	0.00	-5642	1356	1342	1325	1311	1294	1349	1318	269	398	500	920	1	1	53873095	718	16.46	0.95	03	0.10	81.00	1402.00	2835	20240613	-52.98	1156	20241209	15.31	1577	-15.47	20250212	1228	8.55	20250203	2835	-52.98	20240613	1156	15.31	20241209	3.54	N	289080	500	269 억	0	N	N	N	N
24	20250326	101122	57	100.00	KOSDAQ	금융	N	N	N	N	N	1329	1	2	0.08	42551822	31906	37.70	1328	1340	1328	1726	930	1328	1333.66	0.00	-7158	1356	1342	1325	1311	1294	1349	1318	269	398	500	920	1	1	53873095	716	16.41	0.95	03	0.06	81.00	1402.00	2835	20240613	-53.12	1156	20241209	14.97	1577	-15.73	20250212	1228	8.22	20250203	2835	-53.12	20240613	1156	14.97	20241209	3.54	N	289080	500	269 억	0	N	N	N	N
25	20250326	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1338	10	2	0.75	11552997	8641	10.21	1328	1340	1328	1726	930	1328	1337.00	0.00	1106	1356	1342	1325	1311	1294	1349	1318	269	398	500	920	1	1	53873095	721	16.52	0.95	03	0.02	81.00	1402.00	2835	20240613	-52.80	1156	20241209	15.74	1577	-15.16	20250212	1228	8.96	20250203	2835	-52.80	20240613	1156	15.74	20241209	3.54	N	289080	500	269 억	0	N	N	N	N
26	20250325	161114	57	100.00	KOSDAQ	금융	N	N	N	N	N	1328	11	2	0.84	111806473	84380	125.40	1308	1339	1308	1712	922	1317	1325.04	0.00	9344	1334	1325	1315	1306	1296	1330	1311	269	395	500	920	1	1	53873095	715	16.40	0.95	03	0.16	81.00	1402.00	2835	20240613	-53.16	1156	20241209	14.88	1577	-15.79	20250212	1228	8.14	20250203	2835	-53.16	20240613	1156	14.88	20241209	3.55	N	289080	500	269 억	0	N	N	N	N
27	20250325	151118	57	100.00	KOSDAQ	금융	N	N	N	N	N	1327	10	2	0.76	108773322	82096	122.01	1308	1339	1308	1712	922	1317	1324.95	0.00	10178	1334	1325	1315	1306	1296	1330	1311	269	395	500	920	1	1	53873095	715	16.38	0.95	03	0.15	81.00	1402.00	2835	20240613	-53.19	1156	20241209	14.79	1577	-15.85	20250212	1228	8.06	20250203	2835	-53.19	20240613	1156	14.79	20241209	3.55	N	289080	500	269 억	0	N	N	N	N
28	20250325	141114	57	100.00	KOSDAQ	금융	N	N	N	N	N	1320	3	2	0.23	99877682	75373	112.02	1308	1339	1308	1712	922	1317	1325.11	0.00	9647	1334	1325	1315	1306	1296	1330	1311	269	395	500	920	1	1	53873095	711	16.30	0.94	03	0.14	81.00	1402.00	2835	20240613	-53.44	1156	20241209	14.19	1577	-16.30	20250212	1228	7.49	20250203	2835	-53.44	20240613	1156	14.19	20241209	3.55	N	289080	500	269 억	0	N	N	N	N
29	20250325	131205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1329	12	2	0.91	94298957	71155	105.75	1308	1339	1308	1712	922	1317	1325.26	0.00	10577	1334	1325	1315	1306	1296	1330	1311	269	395	500	920	1	1	53873095	716	16.41	0.95	03	0.13	81.00	1402.00	2835	20240613	-53.12	1156	20241209	14.97	1577	-15.73	20250212	1228	8.22	20250203	2835	-53.12	20240613	1156	14.97	20241209	3.55	N	289080	500	269 억	0	N	N	N	N
30	20250325	121115	57	100.00	KOSDAQ	금융	N	N	N	N	N	1325	8	2	0.61	87395618	65951	98.01	1308	1339	1308	1712	922	1317	1325.16	0.00	12826	1334	1325	1315	1306	1296	1330	1311	269	395	500	920	1	1	53873095	714	16.36	0.95	03	0.12	81.00	1402.00	2835	20240613	-53.26	1156	20241209	14.62	1577	-15.98	20250212	1228	7.90	20250203	2835	-53.26	20240613	1156	14.62	20241209	3.55	N	289080	500	269 억	0	N	N	N	N
31	20250325	111115	57	100.00	KOSDAQ	금융	N	N	N	N	N	1323	6	2	0.46	77577728	58527	86.98	1308	1339	1308	1712	922	1317	1325.50	0.00	13350	1334	1325	1315	1306	1296	1330	1311	269	395	500	920	1	1	53873095	713	16.33	0.94	03	0.11	81.00	1402.00	2835	20240613	-53.33	1156	20241209	14.45	1577	-16.11	20250212	1228	7.74	20250203	2835	-53.33	20240613	1156	14.45	20241209	3.55	N	289080	500	269 억	0	N	N	N	N
32	20250325	101126	57	100.00	KOSDAQ	금융	N	N	N	N	N	1328	11	2	0.84	48248196	36511	54.26	1308	1330	1308	1712	922	1317	1321.47	0.00	5685	1334	1325	1315	1306	1296	1330	1311	269	395	500	920	1	1	53873095	715	16.40	0.95	03	0.07	81.00	1402.00	2835	20240613	-53.16	1156	20241209	14.88	1577	-15.79	20250212	1228	8.14	20250203	2835	-53.16	20240613	1156	14.88	20241209	3.55	N	289080	500	269 억	0	N	N	N	N
33	20250325	091125	57	100.00	KOSDAQ	금융	N	N	N	N	N	1330	13	2	0.99	21490098	16307	24.23	1308	1330	1308	1712	922	1317	1317.84	0.00	6615	1334	1325	1315	1306	1296	1330	1311	269	395	500	920	1	1	53873095	717	16.42	0.95	03	0.03	81.00	1402.00	2835	20240613	-53.09	1156	20241209	15.05	1577	-15.66	20250212	1228	8.31	20250203	2835	-53.09	20240613	1156	15.05	20241209	3.55	N	289080	500	269 억	0	N	N	N	N
34	20250324	161112	57	100.00	KOSDAQ	금융	N	N	N	N	N	1317	5	2	0.38	88178144	67166	31.88	1311	1324	1305	1705	919	1312	1312.84	0.00	5375	1345	1328	1316	1299	1287	1322	1293	269	393	500	910	1	1	53873095	710	16.26	0.94	03	0.12	81.00	1402.00	2835	20240613	-53.54	1156	20241209	13.93	1577	-16.49	20250212	1228	7.25	20250203	2835	-53.54	20240613	1156	13.93	20241209	3.65	N	289080	500	269 억	0	N	N	N	N
35	20250324	151119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1317	5	2	0.38	64107181	48834	23.18	1311	1324	1305	1705	919	1312	1312.76	0.00	6925	1345	1328	1316	1299	1287	1322	1293	269	393	500	910	1	1	53873095	710	16.26	0.94	03	0.09	81.00	1402.00	2835	20240613	-53.54	1156	20241209	13.93	1577	-16.49	20250212	1228	7.25	20250203	2835	-53.54	20240613	1156	13.93	20241209	3.65	N	289080	500	269 억	0	N	N	N	N
36	20250324	141121	57	100.00	KOSDAQ	금융	N	N	N	N	N	1313	1	2	0.08	54608222	41584	19.74	1311	1324	1305	1705	919	1312	1313.20	0.00	5395	1345	1328	1316	1299	1287	1322	1293	269	393	500	910	1	1	53873095	707	16.21	0.94	03	0.08	81.00	1402.00	2835	20240613	-53.69	1156	20241209	13.58	1577	-16.74	20250212	1228	6.92	20250203	2835	-53.69	20240613	1156	13.58	20241209	3.65	N	289080	500	269 억	0	N	N	N	N
37	20250324	131121	57	100.00	KOSDAQ	금융	N	N	N	N	N	1320	8	2	0.61	41500407	31597	15.00	1311	1324	1305	1705	919	1312	1313.43	0.00	2414	1345	1328	1316	1299	1287	1322	1293	269	393	500	910	1	1	53873095	711	16.30	0.94	03	0.06	81.00	1402.00	2835	20240613	-53.44	1156	20241209	14.19	1577	-16.30	20250212	1228	7.49	20250203	2835	-53.44	20240613	1156	14.19	20241209	3.65	N	289080	500	269 억	0	N	N	N	N
38	20250324	121118	57	100.00	KOSDAQ	금융	N	N	N	N	N	1324	12	2	0.91	38180481	29068	13.80	1311	1324	1305	1705	919	1312	1313.49	0.00	395	1345	1328	1316	1299	1287	1322	1293	269	393	500	910	1	1	53873095	713	16.35	0.94	03	0.05	81.00	1402.00	2835	20240613	-53.30	1156	20241209	14.53	1577	-16.04	20250212	1228	7.82	20250203	2835	-53.30	20240613	1156	14.53	20241209	3.65	N	289080	500	269 억	0	N	N	N	N
39	20250324	111118	57	100.00	KOSDAQ	금융	N	N	N	N	N	1321	9	2	0.69	36082203	27481	13.05	1311	1324	1305	1705	919	1312	1312.99	0.00	393	1345	1328	1316	1299	1287	1322	1293	269	393	500	910	1	1	53873095	712	16.31	0.94	03	0.05	81.00	1402.00	2835	20240613	-53.40	1156	20241209	14.27	1577	-16.23	20250212	1228	7.57	20250203	2835	-53.40	20240613	1156	14.27	20241209	3.65	N	289080	500	269 억	0	N	N	N	N
40	20250324	101115	57	100.00	KOSDAQ	금융	N	N	N	N	N	1307	-5	5	-0.38	24201564	18460	8.76	1311	1317	1305	1705	919	1312	1311.03	0.00	-2969	1345	1328	1316	1299	1287	1322	1293	269	393	500	910	1	1	53873095	704	16.14	0.93	03	0.03	81.00	1402.00	2835	20240613	-53.90	1156	20241209	13.06	1577	-17.12	20250212	1228	6.43	20250203	2835	-53.90	20240613	1156	13.06	20241209	3.65	N	289080	500	269 억	0	N	N	N	N
41	20250324	091117	57	100.00	KOSDAQ	금융	N	N	N	N	N	1316	4	2	0.30	6305135	4810	2.28	1311	1317	1307	1705	919	1312	1310.84	0.00	-2086	1345	1328	1316	1299	1287	1322	1293	269	393	500	910	1	1	53873095	709	16.25	0.94	03	0.01	81.00	1402.00	2835	20240613	-53.58	1156	20241209	13.84	1577	-16.55	20250212	1228	7.17	20250203	2835	-53.58	20240613	1156	13.84	20241209	3.65	N	289080	500	269 억	0	N	N	N	N
42	20250321	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1312	-21	5	-1.58	274676748	208996	186.37	1330	1333	1304	1732	934	1333	1314.27	0.00	-772	1366	1349	1337	1320	1308	1343	1314	269	399	500	930	1	1	53873095	707	16.20	0.94	03	0.39	81.00	1402.00	2835	20240613	-53.72	1156	20241209	13.49	1577	-16.80	20250212	1228	6.84	20250203	2835	-53.72	20240613	1156	13.49	20241209	3.63	N	289080	500	269 억	0	N	N	N	N
43	20250321	151117	57	100.00	KOSDAQ	금융	N	N	N	N	N	1305	-28	5	-2.10	269444649	204992	182.80	1330	1333	1304	1732	934	1333	1314.42	0.00	2785	1366	1349	1337	1320	1308	1343	1314	269	399	500	930	1	1	53873095	703	16.11	0.93	03	0.38	81.00	1402.00	2835	20240613	-53.97	1156	20241209	12.89	1577	-17.25	20250212	1228	6.27	20250203	2835	-53.97	20240613	1156	12.89	20241209	3.63	N	289080	500	269 억	0	N	N	N	N
44	20250321	141118	57	100.00	KOSDAQ	금융	N	N	N	N	N	1313	-20	5	-1.50	220865957	167833	149.66	1330	1333	1309	1732	934	1333	1315.99	0.00	25719	1366	1349	1337	1320	1308	1343	1314	269	399	500	930	1	1	53873095	707	16.21	0.94	03	0.31	81.00	1402.00	2835	20240613	-53.69	1156	20241209	13.58	1577	-16.74	20250212	1228	6.92	20250203	2835	-53.69	20240613	1156	13.58	20241209	3.63	N	289080	500	269 억	0	N	N	N	N
45	20250321	131120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1317	-16	5	-1.20	192080422	145873	130.08	1330	1333	1309	1732	934	1333	1316.76	0.00	28317	1366	1349	1337	1320	1308	1343	1314	269	399	500	930	1	1	53873095	710	16.26	0.94	03	0.27	81.00	1402.00	2835	20240613	-53.54	1156	20241209	13.93	1577	-16.49	20250212	1228	7.25	20250203	2835	-53.54	20240613	1156	13.93	20241209	3.63	N	289080	500	269 억	0	N	N	N	N
46	20250321	121120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1326	-7	5	-0.53	93451374	70799	63.13	1330	1333	1309	1732	934	1333	1319.95	0.00	-6015	1366	1349	1337	1320	1308	1343	1314	269	399	500	930	1	1	53873095	714	16.37	0.95	03	0.13	81.00	1402.00	2835	20240613	-53.23	1156	20241209	14.71	1577	-15.92	20250212	1228	7.98	20250203	2835	-53.23	20240613	1156	14.71	20241209	3.63	N	289080	500	269 억	0	N	N	N	N
47	20250321	111119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1320	-13	5	-0.98	81863700	62024	55.31	1330	1333	1309	1732	934	1333	1319.87	0.00	-10306	1366	1349	1337	1320	1308	1343	1314	269	399	500	930	1	1	53873095	711	16.30	0.94	03	0.12	81.00	1402.00	2835	20240613	-53.44	1156	20241209	14.19	1577	-16.30	20250212	1228	7.49	20250203	2835	-53.44	20240613	1156	14.19	20241209	3.63	N	289080	500	269 억	0	N	N	N	N
48	20250321	101120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1309	-24	5	-1.80	50642143	38310	34.16	1330	1333	1309	1732	934	1333	1321.90	0.00	-15943	1366	1349	1337	1320	1308	1343	1314	269	399	500	930	1	1	53873095	705	16.16	0.93	03	0.07	81.00	1402.00	2835	20240613	-53.83	1156	20241209	13.24	1577	-16.99	20250212	1228	6.60	20250203	2835	-53.83	20240613	1156	13.24	20241209	3.63	N	289080	500	269 억	0	N	N	N	N
49	20250321	091126	57	100.00	KOSDAQ	금융	N	N	N	N	N	1329	-4	5	-0.30	27515033	20729	18.48	1330	1333	1320	1732	934	1333	1327.37	0.00	-10865	1366	1349	1337	1320	1308	1343	1314	269	399	500	930	1	1	53873095	716	16.41	0.95	03	0.04	81.00	1402.00	2835	20240613	-53.12	1156	20241209	14.97	1577	-15.73	20250212	1228	8.22	20250203	2835	-53.12	20240613	1156	14.97	20241209	3.63	N	289080	500	269 억	0	N	N	N	N
50	20250320	161731	57	100.00	KOSDAQ	금융	N	N	N	N	N	1333	-4	5	-0.30	149839314	112120	115.05	1339	1354	1325	1738	936	1337	1336.42	0.00	-11480	1383	1359	1348	1324	1313	1354	1319	269	401	500	930	1	1	53873095	718	16.46	0.95	03	0.21	81.00	1402.00	2835	20240613	-52.98	1156	20241209	15.31	1577	-15.47	20250212	1228	8.55	20250203	2835	-52.98	20240613	1156	15.31	20241209	3.72	N	289080	500	269 억	0	N	N	N	N
51	20250320	151115	57	100.00	KOSDAQ	금융	N	N	N	N	N	1326	-11	5	-0.82	147973226	110718	113.61	1339	1354	1325	1738	936	1337	1336.49	0.00	-10428	1383	1359	1348	1324	1313	1354	1319	269	401	500	930	1	1	53873095	714	16.37	0.95	03	0.21	81.00	1402.00	2835	20240613	-53.23	1156	20241209	14.71	1577	-15.92	20250212	1228	7.98	20250203	2835	-53.23	20240613	1156	14.71	20241209	3.72	N	289080	500	269 억	0	N	N	N	N
52	20250320	141119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1334	-3	5	-0.22	132430602	99031	101.62	1339	1354	1327	1738	936	1337	1337.26	0.00	-8500	1383	1359	1348	1324	1313	1354	1319	269	401	500	930	1	1	53873095	719	16.47	0.95	03	0.18	81.00	1402.00	2835	20240613	-52.95	1156	20241209	15.40	1577	-15.41	20250212	1228	8.63	20250203	2835	-52.95	20240613	1156	15.40	20241209	3.72	N	289080	500	269 억	0	N	N	N	N
53	20250320	131119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1330	-7	5	-0.52	108785333	81283	83.41	1339	1354	1330	1738	936	1337	1338.35	0.00	-6449	1383	1359	1348	1324	1313	1354	1319	269	401	500	930	1	1	53873095	717	16.42	0.95	03	0.15	81.00	1402.00	2835	20240613	-53.09	1156	20241209	15.05	1577	-15.66	20250212	1228	8.31	20250203	2835	-53.09	20240613	1156	15.05	20241209	3.72	N	289080	500	269 억	0	N	N	N	N
54	20250320	121116	57	100.00	KOSDAQ	금융	N	N	N	N	N	1345	8	2	0.60	92013412	68694	70.49	1339	1354	1330	1738	936	1337	1339.47	0.00	-5819	1383	1359	1348	1324	1313	1354	1319	269	401	500	930	1	1	53873095	725	16.60	0.96	03	0.13	81.00	1402.00	2835	20240613	-52.56	1156	20241209	16.35	1577	-14.71	20250212	1228	9.53	20250203	2835	-52.56	20240613	1156	16.35	20241209	3.72	N	289080	500	269 억	0	N	N	N	N
55	20250320	111117	57	100.00	KOSDAQ	금융	N	N	N	N	N	1338	1	2	0.07	80765514	60310	61.89	1339	1354	1330	1738	936	1337	1339.17	0.00	-5793	1383	1359	1348	1324	1313	1354	1319	269	401	500	930	1	1	53873095	721	16.52	0.95	03	0.11	81.00	1402.00	2835	20240613	-52.80	1156	20241209	15.74	1577	-15.16	20250212	1228	8.96	20250203	2835	-52.80	20240613	1156	15.74	20241209	3.72	N	289080	500	269 억	0	N	N	N	N
56	20250320	101115	57	100.00	KOSDAQ	금융	N	N	N	N	N	1335	-2	5	-0.15	72250534	53940	55.35	1339	1354	1330	1738	936	1337	1339.46	0.00	-5888	1383	1359	1348	1324	1313	1354	1319	269	401	500	930	1	1	53873095	719	16.48	0.95	03	0.10	81.00	1402.00	2835	20240613	-52.91	1156	20241209	15.48	1577	-15.35	20250212	1228	8.71	20250203	2835	-52.91	20240613	1156	15.48	20241209	3.72	N	289080	500	269 억	0	N	N	N	N
57	20250320	091119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1346	9	2	0.67	13338655	9932	10.19	1339	1352	1339	1738	936	1337	1343.00	0.00	585	1383	1359	1348	1324	1313	1354	1319	269	401	500	930	1	1	53873095	725	16.62	0.96	03	0.02	81.00	1402.00	2835	20240613	-52.52	1156	20241209	16.44	1577	-14.65	20250212	1228	9.61	20250203	2835	-52.52	20240613	1156	16.44	20241209	3.72	N	289080	500	269 억	0	N	N	N	N
58	20250319	161110	57	100.00	KOSDAQ	금융	N	N	N	N	N	1337	-19	5	-1.40	129488316	96258	125.27	1368	1372	1337	1762	950	1356	1345.23	0.00	-9985	1369	1362	1352	1345	1335	1366	1349	269	406	500	940	1	1	53873095	720	16.51	0.95	03	0.18	81.00	1402.00	2835	20240613	-52.84	1156	20241209	15.66	1577	-15.22	20250212	1228	8.88	20250203	2835	-52.84	20240613	1156	15.66	20241209	3.69	N	289080	500	269 억	0	N	N	N	N
59	20250319	151113	57	100.00	KOSDAQ	금융	N	N	N	N	N	1345	-11	5	-0.81	113903258	84614	110.11	1368	1372	1338	1762	950	1356	1346.15	0.00	-8889	1369	1362	1352	1345	1335	1366	1349	269	406	500	940	1	1	53873095	725	16.60	0.96	03	0.16	81.00	1402.00	2835	20240613	-52.56	1156	20241209	16.35	1577	-14.71	20250212	1228	9.53	20250203	2835	-52.56	20240613	1156	16.35	20241209	3.69	N	289080	500	269 억	0	N	N	N	N
60	20250319	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	1347	-9	5	-0.66	102949275	76449	99.49	1368	1372	1341	1762	950	1356	1346.64	0.00	-3780	1369	1362	1352	1345	1335	1366	1349	269	406	500	940	1	1	53873095	726	16.63	0.96	03	0.14	81.00	1402.00	2835	20240613	-52.49	1156	20241209	16.52	1577	-14.58	20250212	1228	9.69	20250203	2835	-52.49	20240613	1156	16.52	20241209	3.69	N	289080	500	269 억	0	N	N	N	N
61	20250319	131113	57	100.00	KOSDAQ	금융	N	N	N	N	N	1345	-11	5	-0.81	76201164	56539	73.58	1368	1372	1343	1762	950	1356	1347.76	0.00	5467	1369	1362	1352	1345	1335	1366	1349	269	406	500	940	1	1	53873095	725	16.60	0.96	03	0.10	81.00	1402.00	2835	20240613	-52.56	1156	20241209	16.35	1577	-14.71	20250212	1228	9.53	20250203	2835	-52.56	20240613	1156	16.35	20241209	3.69	N	289080	500	269 억	0	N	N	N	N
62	20250319	121113	57	100.00	KOSDAQ	금융	N	N	N	N	N	1348	-8	5	-0.59	73943969	54861	71.39	1368	1372	1343	1762	950	1356	1347.84	0.00	5626	1369	1362	1352	1345	1335	1366	1349	269	406	500	940	1	1	53873095	726	16.64	0.96	03	0.10	81.00	1402.00	2835	20240613	-52.45	1156	20241209	16.61	1577	-14.52	20250212	1228	9.77	20250203	2835	-52.45	20240613	1156	16.61	20241209	3.69	N	289080	500	269 억	0	N	N	N	N
63	20250319	111112	57	100.00	KOSDAQ	금융	N	N	N	N	N	1350	-6	5	-0.44	63100623	46805	60.91	1368	1372	1343	1762	950	1356	1348.16	0.00	6812	1369	1362	1352	1345	1335	1366	1349	269	406	500	940	1	1	53873095	727	16.67	0.96	03	0.09	81.00	1402.00	2835	20240613	-52.38	1156	20241209	16.78	1577	-14.39	20250212	1228	9.93	20250203	2835	-52.38	20240613	1156	16.78	20241209	3.69	N	289080	500	269 억	0	N	N	N	N
64	20250319	101113	57	100.00	KOSDAQ	금융	N	N	N	N	N	1347	-9	5	-0.66	19440140	14331	18.65	1368	1372	1347	1762	950	1356	1356.51	0.00	-1775	1369	1362	1352	1345	1335	1366	1349	269	406	500	940	1	1	53873095	726	16.63	0.96	03	0.03	81.00	1402.00	2835	20240613	-52.49	1156	20241209	16.52	1577	-14.58	20250212	1228	9.69	20250203	2835	-52.49	20240613	1156	16.52	20241209	3.69	N	289080	500	269 억	0	N	N	N	N
65	20250319	091118	57	100.00	KOSDAQ	금융	N	N	N	N	N	1354	-2	5	-0.15	6506699	4764	6.20	1368	1372	1354	1762	950	1356	1365.81	0.00	-1418	1369	1362	1352	1345	1335	1366	1349	269	406	500	940	1	1	53873095	729	16.72	0.97	03	0.01	81.00	1402.00	2835	20240613	-52.24	1156	20241209	17.13	1577	-14.14	20250212	1228	10.26	20250203	2835	-52.24	20240613	1156	17.13	20241209	3.69	N	289080	500	269 억	0	N	N	N	N
66	20250318	161108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1356	3	2	0.22	103491182	76741	93.99	1343	1359	1342	1758	948	1353	1348.58	0.00	6513	1369	1360	1352	1343	1335	1365	1348	269	405	500	940	1	1	53873095	731	16.74	0.97	03	0.14	81.00	1402.00	2835	20240613	-52.17	1156	20241209	17.30	1577	-14.01	20250212	1228	10.42	20250203	2835	-52.17	20240613	1156	17.30	20241209	3.70	N	289080	500	269 억	0	N	N	N	N
67	20250318	151113	57	100.00	KOSDAQ	금융	N	N	N	N	N	1353	0	3	0.00	94462523	70077	85.83	1343	1359	1342	1758	948	1353	1347.98	0.00	7223	1369	1360	1352	1343	1335	1365	1348	269	405	500	940	1	1	53873095	729	16.70	0.97	03	0.13	81.00	1402.00	2835	20240613	-52.28	1156	20241209	17.04	1577	-14.20	20250212	1228	10.18	20250203	2835	-52.28	20240613	1156	17.04	20241209	3.70	N	289080	500	269 억	0	N	N	N	N
68	20250318	141109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1349	-4	5	-0.30	80092876	59433	72.79	1343	1359	1342	1758	948	1353	1347.62	0.00	7271	1369	1360	1352	1343	1335	1365	1348	269	405	500	940	1	1	53873095	727	16.65	0.96	03	0.11	81.00	1402.00	2835	20240613	-52.42	1156	20241209	16.70	1577	-14.46	20250212	1228	9.85	20250203	2835	-52.42	20240613	1156	16.70	20241209	3.70	N	289080	500	269 억	0	N	N	N	N
69	20250318	131108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1348	-5	5	-0.37	67231989	49891	61.11	1343	1359	1342	1758	948	1353	1347.58	0.00	14905	1369	1360	1352	1343	1335	1365	1348	269	405	500	940	1	1	53873095	726	16.64	0.96	03	0.09	81.00	1402.00	2835	20240613	-52.45	1156	20241209	16.61	1577	-14.52	20250212	1228	9.77	20250203	2835	-52.45	20240613	1156	16.61	20241209	3.70	N	289080	500	269 억	0	N	N	N	N
70	20250318	121111	57	100.00	KOSDAQ	금융	N	N	N	N	N	1350	-3	5	-0.22	60633492	44990	55.10	1343	1359	1342	1758	948	1353	1347.71	0.00	14680	1369	1360	1352	1343	1335	1365	1348	269	405	500	940	1	1	53873095	727	16.67	0.96	03	0.08	81.00	1402.00	2835	20240613	-52.38	1156	20241209	16.78	1577	-14.39	20250212	1228	9.93	20250203	2835	-52.38	20240613	1156	16.78	20241209	3.70	N	289080	500	269 억	0	N	N	N	N
71	20250318	111109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1349	-4	5	-0.30	53629672	39799	48.75	1343	1359	1342	1758	948	1353	1347.51	0.00	14573	1369	1360	1352	1343	1335	1365	1348	269	405	500	940	1	1	53873095	727	16.65	0.96	03	0.07	81.00	1402.00	2835	20240613	-52.42	1156	20241209	16.70	1577	-14.46	20250212	1228	9.85	20250203	2835	-52.42	20240613	1156	16.70	20241209	3.70	N	289080	500	269 억	0	N	N	N	N
72	20250318	101111	57	100.00	KOSDAQ	금융	N	N	N	N	N	1351	-2	5	-0.15	26409091	19608	24.02	1343	1359	1342	1758	948	1353	1346.85	0.00	2581	1369	1360	1352	1343	1335	1365	1348	269	405	500	940	1	1	53873095	728	16.68	0.96	03	0.04	81.00	1402.00	2835	20240613	-52.35	1156	20241209	16.87	1577	-14.33	20250212	1228	10.02	20250203	2835	-52.35	20240613	1156	16.87	20241209	3.70	N	289080	500	269 억	0	N	N	N	N
73	20250318	091114	57	100.00	KOSDAQ	금융	N	N	N	N	N	1359	6	2	0.44	8873924	6601	8.08	1343	1359	1343	1758	948	1353	1344.33	0.00	887	1369	1360	1352	1343	1335	1365	1348	269	405	500	940	1	1	53873095	732	16.78	0.97	03	0.01	81.00	1402.00	2835	20240613	-52.06	1156	20241209	17.56	1577	-13.82	20250212	1228	10.67	20250203	2835	-52.06	20240613	1156	17.56	20241209	3.70	N	289080	500	269 억	0	N	N	N	N
74	20250317	161106	57	100.00	KOSDAQ	금융	N	N	N	N	N	1353	2	2	0.15	110170291	81526	66.08	1344	1361	1344	1756	946	1351	1351.35	0.00	-22891	1384	1367	1335	1318	1286	1376	1327	269	405	500	940	1	1	53873095	729	16.70	0.97	03	0.15	81.00	1402.00	2835	20240613	-52.28	1156	20241209	17.04	1577	-14.20	20250212	1228	10.18	20250203	2835	-52.28	20240613	1156	17.04	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
75	20250317	151105	57	100.00	KOSDAQ	금융	N	N	N	N	N	1352	1	2	0.07	102012062	75475	61.17	1344	1361	1344	1756	946	1351	1351.60	0.00	-20388	1384	1367	1335	1318	1286	1376	1327	269	405	500	940	1	1	53873095	728	16.69	0.96	03	0.14	81.00	1402.00	2835	20240613	-52.31	1156	20241209	16.96	1577	-14.27	20250212	1228	10.10	20250203	2835	-52.31	20240613	1156	16.96	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
76	20250317	141108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1353	2	2	0.15	91273127	67513	54.72	1344	1361	1344	1756	946	1351	1351.93	0.00	-18161	1384	1367	1335	1318	1286	1376	1327	269	405	500	940	1	1	53873095	729	16.70	0.97	03	0.13	81.00	1402.00	2835	20240613	-52.28	1156	20241209	17.04	1577	-14.20	20250212	1228	10.18	20250203	2835	-52.28	20240613	1156	17.04	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
77	20250317	131106	57	100.00	KOSDAQ	금융	N	N	N	N	N	1353	2	2	0.15	77500152	57320	46.46	1344	1361	1344	1756	946	1351	1352.06	0.00	-15721	1384	1367	1335	1318	1286	1376	1327	269	405	500	940	1	1	53873095	729	16.70	0.97	03	0.11	81.00	1402.00	2835	20240613	-52.28	1156	20241209	17.04	1577	-14.20	20250212	1228	10.18	20250203	2835	-52.28	20240613	1156	17.04	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
78	20250317	121106	57	100.00	KOSDAQ	금융	N	N	N	N	N	1350	-1	5	-0.07	67425725	49872	40.42	1344	1361	1344	1756	946	1351	1351.98	0.00	-14088	1384	1367	1335	1318	1286	1376	1327	269	405	500	940	1	1	53873095	727	16.67	0.96	03	0.09	81.00	1402.00	2835	20240613	-52.38	1156	20241209	16.78	1577	-14.39	20250212	1228	9.93	20250203	2835	-52.38	20240613	1156	16.78	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
79	20250317	111106	57	100.00	KOSDAQ	금융	N	N	N	N	N	1350	-1	5	-0.07	47588140	35185	28.52	1344	1361	1344	1756	946	1351	1352.51	0.00	-4152	1384	1367	1335	1318	1286	1376	1327	269	405	500	940	1	1	53873095	727	16.67	0.96	03	0.07	81.00	1402.00	2835	20240613	-52.38	1156	20241209	16.78	1577	-14.39	20250212	1228	9.93	20250203	2835	-52.38	20240613	1156	16.78	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
80	20250317	101105	57	100.00	KOSDAQ	금융	N	N	N	N	N	1360	9	2	0.67	26857951	19868	16.10	1344	1361	1344	1756	946	1351	1351.82	0.00	902	1384	1367	1335	1318	1286	1376	1327	269	405	500	940	1	1	53873095	733	16.79	0.97	03	0.04	81.00	1402.00	2835	20240613	-52.03	1156	20241209	17.65	1577	-13.76	20250212	1228	10.75	20250203	2835	-52.03	20240613	1156	17.65	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
81	20250317	091109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1354	3	2	0.22	8674184	6421	5.20	1344	1354	1344	1756	946	1351	1350.91	0.00	270	1384	1367	1335	1318	1286	1376	1327	269	405	500	940	1	1	53873095	729	16.72	0.97	03	0.01	81.00	1402.00	2835	20240613	-52.24	1156	20241209	17.13	1577	-14.14	20250212	1228	10.26	20250203	2835	-52.24	20240613	1156	17.13	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
82	20250314	161101	57	100.00	KOSDAQ	금융	N	N	N	N	N	1351	40	2	3.05	163454345	122316	67.81	1303	1352	1303	1704	918	1311	1336.33	0.00	29862	1371	1341	1326	1296	1281	1333	1288	269	393	500	910	1	1	53873095	728	16.68	0.96	03	0.23	81.00	1402.00	2835	20240613	-52.35	1156	20241209	16.87	1577	-14.33	20250212	1228	10.02	20250203	2835	-52.35	20240613	1156	16.87	20241209	3.78	N	289080	500	269 억	0	N	N	N	N
83	20250314	151109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1347	36	2	2.75	156800376	117384	65.08	1303	1352	1303	1704	918	1311	1335.79	0.00	29331	1371	1341	1326	1296	1281	1333	1288	269	393	500	910	1	1	53873095	726	16.63	0.96	03	0.22	81.00	1402.00	2835	20240613	-52.49	1156	20241209	16.52	1577	-14.58	20250212	1228	9.69	20250203	2835	-52.49	20240613	1156	16.52	20241209	3.78	N	289080	500	269 억	0	N	N	N	N
84	20250314	141103	57	100.00	KOSDAQ	금융	N	N	N	N	N	1343	32	2	2.44	126969262	95248	52.81	1303	1349	1303	1704	918	1311	1333.04	0.00	28568	1371	1341	1326	1296	1281	1333	1288	269	393	500	910	1	1	53873095	724	16.58	0.96	03	0.18	81.00	1402.00	2835	20240613	-52.63	1156	20241209	16.18	1577	-14.84	20250212	1228	9.36	20250203	2835	-52.63	20240613	1156	16.18	20241209	3.78	N	289080	500	269 억	0	N	N	N	N
85	20250314	131101	57	100.00	KOSDAQ	금융	N	N	N	N	N	1338	27	2	2.06	109379700	82158	45.55	1303	1349	1303	1704	918	1311	1331.33	0.00	17882	1371	1341	1326	1296	1281	1333	1288	269	393	500	910	1	1	53873095	721	16.52	0.95	03	0.15	81.00	1402.00	2835	20240613	-52.80	1156	20241209	15.74	1577	-15.16	20250212	1228	8.96	20250203	2835	-52.80	20240613	1156	15.74	20241209	3.78	N	289080	500	269 억	0	N	N	N	N
86	20250314	121104	57	100.00	KOSDAQ	금융	N	N	N	N	N	1340	29	2	2.21	87506000	65858	36.51	1303	1349	1303	1704	918	1311	1328.71	0.00	13686	1371	1341	1326	1296	1281	1333	1288	269	393	500	910	1	1	53873095	722	16.54	0.96	03	0.12	81.00	1402.00	2835	20240613	-52.73	1156	20241209	15.92	1577	-15.03	20250212	1228	9.12	20250203	2835	-52.73	20240613	1156	15.92	20241209	3.78	N	289080	500	269 억	0	N	N	N	N
87	20250314	111104	57	100.00	KOSDAQ	금융	N	N	N	N	N	1332	21	2	1.60	55859042	42092	23.34	1303	1349	1303	1704	918	1311	1327.07	0.00	-3873	1371	1341	1326	1296	1281	1333	1288	269	393	500	910	1	1	53873095	718	16.44	0.95	03	0.08	81.00	1402.00	2835	20240613	-53.02	1156	20241209	15.22	1577	-15.54	20250212	1228	8.47	20250203	2835	-53.02	20240613	1156	15.22	20241209	3.78	N	289080	500	269 억	0	N	N	N	N
88	20250314	101102	57	100.00	KOSDAQ	금융	N	N	N	N	N	1347	36	2	2.75	50100003	37758	20.93	1303	1349	1303	1704	918	1311	1326.87	0.00	-5843	1371	1341	1326	1296	1281	1333	1288	269	393	500	910	1	1	53873095	726	16.63	0.96	03	0.07	81.00	1402.00	2835	20240613	-52.49	1156	20241209	16.52	1577	-14.58	20250212	1228	9.69	20250203	2835	-52.49	20240613	1156	16.52	20241209	3.78	N	289080	500	269 억	0	N	N	N	N
89	20250314	091108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1317	6	2	0.46	7384873	5667	3.14	1303	1320	1303	1704	918	1311	1303.14	0.00	-816	1371	1341	1326	1296	1281	1333	1288	269	393	500	910	1	1	53873095	710	16.26	0.94	03	0.01	81.00	1402.00	2835	20240613	-53.54	1156	20241209	13.93	1577	-16.49	20250212	1228	7.25	20250203	2835	-53.54	20240613	1156	13.93	20241209	3.78	N	289080	500	269 억	0	N	N	N	N
90	20250313	161056	57	100.00	KOSDAQ	금융	N	N	N	N	N	1311	-30	5	-2.24	239417946	179395	148.44	1328	1356	1311	1743	939	1341	1334.69	0.00	-6352	1361	1350	1341	1330	1321	1356	1336	269	402	500	930	1	1	53873095	706	16.19	0.94	03	0.33	81.00	1402.00	2835	20240613	-53.76	1156	20241209	13.41	1577	-16.87	20250212	1228	6.76	20250203	2835	-53.76	20240613	1156	13.41	20241209	3.77	N	289080	500	269 억	0	N	N	N	N
91	20250313	151056	57	100.00	KOSDAQ	금융	N	N	N	N	N	1316	-25	5	-1.86	221235350	165543	136.98	1328	1356	1314	1743	939	1341	1336.42	0.00	-670	1361	1350	1341	1330	1321	1356	1336	269	402	500	930	1	1	53873095	709	16.25	0.94	03	0.31	81.00	1402.00	2835	20240613	-53.58	1156	20241209	13.84	1577	-16.55	20250212	1228	7.17	20250203	2835	-53.58	20240613	1156	13.84	20241209	3.77	N	289080	500	269 억	0	N	N	N	N
92	20250313	141056	57	100.00	KOSDAQ	금융	N	N	N	N	N	1320	-21	5	-1.57	205808151	153827	127.29	1328	1356	1316	1743	939	1341	1337.92	0.00	5968	1361	1350	1341	1330	1321	1356	1336	269	402	500	930	1	1	53873095	711	16.30	0.94	03	0.29	81.00	1402.00	2835	20240613	-53.44	1156	20241209	14.19	1577	-16.30	20250212	1228	7.49	20250203	2835	-53.44	20240613	1156	14.19	20241209	3.77	N	289080	500	269 억	0	N	N	N	N
93	20250313	131056	57	100.00	KOSDAQ	금융	N	N	N	N	N	1326	-15	5	-1.12	194693343	145401	120.32	1328	1356	1317	1743	939	1341	1339.01	0.00	9728	1361	1350	1341	1330	1321	1356	1336	269	402	500	930	1	1	53873095	714	16.37	0.95	03	0.27	81.00	1402.00	2835	20240613	-53.23	1156	20241209	14.71	1577	-15.92	20250212	1228	7.98	20250203	2835	-53.23	20240613	1156	14.71	20241209	3.77	N	289080	500	269 억	0	N	N	N	N
94	20250313	121056	57	100.00	KOSDAQ	금융	N	N	N	N	N	1333	-8	5	-0.60	173461694	129332	107.02	1328	1356	1321	1743	939	1341	1341.21	0.00	11017	1361	1350	1341	1330	1321	1356	1336	269	402	500	930	1	1	53873095	718	16.46	0.95	03	0.24	81.00	1402.00	2835	20240613	-52.98	1156	20241209	15.31	1577	-15.47	20250212	1228	8.55	20250203	2835	-52.98	20240613	1156	15.31	20241209	3.77	N	289080	500	269 억	0	N	N	N	N
95	20250313	111058	57	100.00	KOSDAQ	금융	N	N	N	N	N	1347	6	2	0.45	126997311	94398	78.11	1328	1356	1328	1743	939	1341	1345.34	0.00	9830	1361	1350	1341	1330	1321	1356	1336	269	402	500	930	1	1	53873095	726	16.63	0.96	03	0.18	81.00	1402.00	2835	20240613	-52.49	1156	20241209	16.52	1577	-14.58	20250212	1228	9.69	20250203	2835	-52.49	20240613	1156	16.52	20241209	3.77	N	289080	500	269 억	0	N	N	N	N
96	20250313	101056	57	100.00	KOSDAQ	금융	N	N	N	N	N	1344	3	2	0.22	106382816	79102	65.45	1328	1356	1328	1743	939	1341	1344.88	0.00	13310	1361	1350	1341	1330	1321	1356	1336	269	402	500	930	1	1	53873095	724	16.59	0.96	03	0.15	81.00	1402.00	2835	20240613	-52.59	1156	20241209	16.26	1577	-14.77	20250212	1228	9.45	20250203	2835	-52.59	20240613	1156	16.26	20241209	3.77	N	289080	500	269 억	0	N	N	N	N
97	20250313	091058	57	100.00	KOSDAQ	금융	N	N	N	N	N	1355	14	2	1.04	16955341	12648	10.47	1328	1355	1328	1743	939	1341	1340.56	0.00	1308	1361	1350	1341	1330	1321	1356	1336	269	402	500	930	1	1	53873095	730	16.73	0.97	03	0.02	81.00	1402.00	2835	20240613	-52.20	1156	20241209	17.21	1577	-14.08	20250212	1228	10.34	20250203	2835	-52.20	20240613	1156	17.21	20241209	3.77	N	289080	500	269 억	0	N	N	N	N
98	20250312	161050	57	100.00	KOSDAQ	금융	N	N	N	N	N	1341	9	2	0.68	162210318	120849	41.02	1332	1352	1332	1731	933	1332	1342.26	0.00	21130	1387	1359	1323	1295	1259	1373	1309	269	399	500	930	1	1	53873095	722	16.56	0.96	03	0.22	81.00	1402.00	2835	20240613	-52.70	1156	20241209	16.00	1577	-14.97	20250212	1228	9.20	20250203	2835	-52.70	20240613	1156	16.00	20241209	3.79	N	289080	500	269 억	0	N	N	N	N
99	20250312	151051	57	100.00	KOSDAQ	금융	N	N	N	N	N	1348	16	2	1.20	138783531	103390	35.09	1332	1352	1332	1731	933	1332	1342.33	0.00	14001	1387	1359	1323	1295	1259	1373	1309	269	399	500	930	1	1	53873095	726	16.64	0.96	03	0.19	81.00	1402.00	2835	20240613	-52.45	1156	20241209	16.61	1577	-14.52	20250212	1228	9.77	20250203	2835	-52.45	20240613	1156	16.61	20241209	3.79	N	289080	500	269 억	0	N	N	N	N
100	20250312	141049	57	100.00	KOSDAQ	금융	N	N	N	N	N	1350	18	2	1.35	119025597	88720	30.11	1332	1352	1332	1731	933	1332	1341.59	0.00	13426	1387	1359	1323	1295	1259	1373	1309	269	399	500	930	1	1	53873095	727	16.67	0.96	03	0.16	81.00	1402.00	2835	20240613	-52.38	1156	20241209	16.78	1577	-14.39	20250212	1228	9.93	20250203	2835	-52.38	20240613	1156	16.78	20241209	3.79	N	289080	500	269 억	0	N	N	N	N
101	20250312	131050	57	100.00	KOSDAQ	금융	N	N	N	N	N	1350	18	2	1.35	106575110	79493	26.98	1332	1352	1332	1731	933	1332	1340.69	0.00	15191	1387	1359	1323	1295	1259	1373	1309	269	399	500	930	1	1	53873095	727	16.67	0.96	03	0.15	81.00	1402.00	2835	20240613	-52.38	1156	20241209	16.78	1577	-14.39	20250212	1228	9.93	20250203	2835	-52.38	20240613	1156	16.78	20241209	3.79	N	289080	500	269 억	0	N	N	N	N
102	20250312	121053	57	100.00	KOSDAQ	금융	N	N	N	N	N	1347	15	2	1.13	79311646	59287	20.12	1332	1347	1332	1731	933	1332	1337.76	0.00	19235	1387	1359	1323	1295	1259	1373	1309	269	399	500	930	1	1	53873095	726	16.63	0.96	03	0.11	81.00	1402.00	2835	20240613	-52.49	1156	20241209	16.52	1577	-14.58	20250212	1228	9.69	20250203	2835	-52.49	20240613	1156	16.52	20241209	3.79	N	289080	500	269 억	0	N	N	N	N
103	20250312	111045	57	100.00	KOSDAQ	금융	N	N	N	N	N	1340	8	2	0.60	52096689	38966	13.23	1332	1341	1332	1731	933	1332	1336.98	0.00	13136	1387	1359	1323	1295	1259	1373	1309	269	399	500	930	1	1	53873095	722	16.54	0.96	03	0.07	81.00	1402.00	2835	20240613	-52.73	1156	20241209	15.92	1577	-15.03	20250212	1228	9.12	20250203	2835	-52.73	20240613	1156	15.92	20241209	3.79	N	289080	500	269 억	0	N	N	N	N
104	20250312	101047	57	100.00	KOSDAQ	금융	N	N	N	N	N	1340	8	2	0.60	38962594	29156	9.90	1332	1340	1332	1731	933	1332	1336.35	0.00	9775	1387	1359	1323	1295	1259	1373	1309	269	399	500	930	1	1	53873095	722	16.54	0.96	03	0.05	81.00	1402.00	2835	20240613	-52.73	1156	20241209	15.92	1577	-15.03	20250212	1228	9.12	20250203	2835	-52.73	20240613	1156	15.92	20241209	3.79	N	289080	500	269 억	0	N	N	N	N
105	20250312	091054	57	100.00	KOSDAQ	금융	N	N	N	N	N	1334	2	2	0.15	11248301	8410	2.85	1332	1340	1332	1731	933	1332	1337.49	0.00	-1428	1387	1359	1323	1295	1259	1373	1309	269	399	500	930	1	1	53873095	719	16.47	0.95	03	0.02	81.00	1402.00	2835	20240613	-52.95	1156	20241209	15.40	1577	-15.41	20250212	1228	8.63	20250203	2835	-52.95	20240613	1156	15.40	20241209	3.79	N	289080	500	269 억	0	N	N	N	N
106	20250311	161042	57	100.00	KOSDAQ	금융	N	N	N	N	N	1332	-27	5	-1.99	384867770	294442	217.31	1287	1351	1287	1766	952	1359	1307.11	0.00	46274	1385	1371	1358	1344	1331	1365	1338	269	407	500	950	1	1	53873095	718	16.44	0.95	03	0.55	81.00	1402.00	2835	20240613	-53.02	1156	20241209	15.22	1577	-15.54	20250212	1228	8.47	20250203	2835	-53.02	20240613	1156	15.22	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
107	20250311	151045	57	100.00	KOSDAQ	금융	N	N	N	N	N	1332	-27	5	-1.99	377860118	289181	213.43	1287	1351	1287	1766	952	1359	1306.66	0.00	47190	1385	1371	1358	1344	1331	1365	1338	269	407	500	950	1	1	53873095	718	16.44	0.95	03	0.54	81.00	1402.00	2835	20240613	-53.02	1156	20241209	15.22	1577	-15.54	20250212	1228	8.47	20250203	2835	-53.02	20240613	1156	15.22	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
108	20250311	141048	57	100.00	KOSDAQ	금융	N	N	N	N	N	1332	-27	5	-1.99	357408864	273803	202.08	1287	1351	1287	1766	952	1359	1305.35	0.00	49320	1385	1371	1358	1344	1331	1365	1338	269	407	500	950	1	1	53873095	718	16.44	0.95	03	0.51	81.00	1402.00	2835	20240613	-53.02	1156	20241209	15.22	1577	-15.54	20250212	1228	8.47	20250203	2835	-53.02	20240613	1156	15.22	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
109	20250311	131045	57	100.00	KOSDAQ	금융	N	N	N	N	N	1330	-29	5	-2.13	343635491	263483	194.46	1287	1351	1287	1766	952	1359	1304.20	0.00	44508	1385	1371	1358	1344	1331	1365	1338	269	407	500	950	1	1	53873095	717	16.42	0.95	03	0.49	81.00	1402.00	2835	20240613	-53.09	1156	20241209	15.05	1577	-15.66	20250212	1228	8.31	20250203	2835	-53.09	20240613	1156	15.05	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
110	20250311	121042	57	100.00	KOSDAQ	금융	N	N	N	N	N	1332	-27	5	-1.99	335586901	257413	189.98	1287	1351	1287	1766	952	1359	1303.69	0.00	43782	1385	1371	1358	1344	1331	1365	1338	269	407	500	950	1	1	53873095	718	16.44	0.95	03	0.48	81.00	1402.00	2835	20240613	-53.02	1156	20241209	15.22	1577	-15.54	20250212	1228	8.47	20250203	2835	-53.02	20240613	1156	15.22	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
111	20250311	111043	57	100.00	KOSDAQ	금융	N	N	N	N	N	1317	-42	5	-3.09	297964533	229118	169.10	1287	1351	1287	1766	952	1359	1300.49	0.00	36855	1385	1371	1358	1344	1331	1365	1338	269	407	500	950	1	1	53873095	710	16.26	0.94	03	0.43	81.00	1402.00	2835	20240613	-53.54	1156	20241209	13.93	1577	-16.49	20250212	1228	7.25	20250203	2835	-53.54	20240613	1156	13.93	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
112	20250311	101044	57	100.00	KOSDAQ	금융	N	N	N	N	N	1308	-51	5	-3.75	248710660	191362	141.23	1287	1351	1287	1766	952	1359	1299.69	0.00	39954	1385	1371	1358	1344	1331	1365	1338	269	407	500	950	1	1	53873095	705	16.15	0.93	03	0.36	81.00	1402.00	2835	20240613	-53.86	1156	20241209	13.15	1577	-17.06	20250212	1228	6.51	20250203	2835	-53.86	20240613	1156	13.15	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
113	20250311	091045	57	100.00	KOSDAQ	금융	N	N	N	N	N	1307	-52	5	-3.83	139944681	107937	79.66	1287	1351	1287	1766	952	1359	1296.54	0.00	23083	1385	1371	1358	1344	1331	1365	1338	269	407	500	950	1	1	53873095	704	16.14	0.93	03	0.20	81.00	1402.00	2835	20240613	-53.90	1156	20241209	13.06	1577	-17.12	20250212	1228	6.43	20250203	2835	-53.90	20240613	1156	13.06	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
114	20250310	161034	57	100.00	KOSDAQ	금융	N	N	N	N	N	1359	-9	5	-0.66	183661438	135492	29.68	1367	1372	1345	1778	958	1368	1355.51	0.00	21283	1423	1395	1377	1349	1331	1386	1340	269	410	500	950	1	1	53873095	732	16.78	0.97	03	0.25	81.00	1402.00	2835	20240613	-52.06	1156	20241209	17.56	1577	-13.82	20250212	1228	10.67	20250203	2835	-52.06	20240613	1156	17.56	20241209	3.73	N	289080	500	269 억	0	N	N	N	N
115	20250310	151042	57	100.00	KOSDAQ	금융	N	N	N	N	N	1351	-17	5	-1.24	133803972	98556	21.59	1367	1372	1349	1778	958	1368	1357.64	0.00	4384	1423	1395	1377	1349	1331	1386	1340	269	410	500	950	1	1	53873095	728	16.68	0.96	03	0.18	81.00	1402.00	2835	20240613	-52.35	1156	20241209	16.87	1577	-14.33	20250212	1228	10.02	20250203	2835	-52.35	20240613	1156	16.87	20241209	3.73	N	289080	500	269 억	0	N	N	N	N
116	20250310	141041	57	100.00	KOSDAQ	금융	N	N	N	N	N	1362	-6	5	-0.44	120897266	89032	19.50	1367	1372	1349	1778	958	1368	1357.91	0.00	4378	1423	1395	1377	1349	1331	1386	1340	269	410	500	950	1	1	53873095	734	16.81	0.97	03	0.17	81.00	1402.00	2835	20240613	-51.96	1156	20241209	17.82	1577	-13.63	20250212	1228	10.91	20250203	2835	-51.96	20240613	1156	17.82	20241209	3.73	N	289080	500	269 억	0	N	N	N	N
117	20250310	131039	57	100.00	KOSDAQ	금융	N	N	N	N	N	1365	-3	5	-0.22	79513075	58525	12.82	1367	1372	1349	1778	958	1368	1358.62	0.00	3464	1423	1395	1377	1349	1331	1386	1340	269	410	500	950	1	1	53873095	735	16.85	0.97	03	0.11	81.00	1402.00	2835	20240613	-51.85	1156	20241209	18.08	1577	-13.44	20250212	1228	11.16	20250203	2835	-51.85	20240613	1156	18.08	20241209	3.73	N	289080	500	269 억	0	N	N	N	N
118	20250310	121036	57	100.00	KOSDAQ	금융	N	N	N	N	N	1365	-3	5	-0.22	70560560	51958	11.38	1367	1372	1349	1778	958	1368	1358.03	0.00	-517	1423	1395	1377	1349	1331	1386	1340	269	410	500	950	1	1	53873095	735	16.85	0.97	03	0.10	81.00	1402.00	2835	20240613	-51.85	1156	20241209	18.08	1577	-13.44	20250212	1228	11.16	20250203	2835	-51.85	20240613	1156	18.08	20241209	3.73	N	289080	500	269 억	0	N	N	N	N
119	20250310	111036	57	100.00	KOSDAQ	금융	N	N	N	N	N	1365	-3	5	-0.22	59952001	44183	9.68	1367	1372	1349	1778	958	1368	1356.90	0.00	-5980	1423	1395	1377	1349	1331	1386	1340	269	410	500	950	1	1	53873095	735	16.85	0.97	03	0.08	81.00	1402.00	2835	20240613	-51.85	1156	20241209	18.08	1577	-13.44	20250212	1228	11.16	20250203	2835	-51.85	20240613	1156	18.08	20241209	3.73	N	289080	500	269 억	0	N	N	N	N
120	20250310	101037	57	100.00	KOSDAQ	금융	N	N	N	N	N	1356	-12	5	-0.88	46661066	34386	7.53	1367	1372	1349	1778	958	1368	1356.98	0.00	-8165	1423	1395	1377	1349	1331	1386	1340	269	410	500	950	1	1	53873095	731	16.74	0.97	03	0.06	81.00	1402.00	2835	20240613	-52.17	1156	20241209	17.30	1577	-14.01	20250212	1228	10.42	20250203	2835	-52.17	20240613	1156	17.30	20241209	3.73	N	289080	500	269 억	0	N	N	N	N
121	20250310	091038	57	100.00	KOSDAQ	금융	N	N	N	N	N	1362	-6	5	-0.44	5698633	4172	0.91	1367	1369	1359	1778	958	1368	1365.92	0.00	-2551	1423	1395	1377	1349	1331	1386	1340	269	410	500	950	1	1	53873095	734	16.81	0.97	03	0.01	81.00	1402.00	2835	20240613	-51.96	1156	20241209	17.82	1577	-13.63	20250212	1228	10.91	20250203	2835	-51.96	20240613	1156	17.82	20241209	3.73	N	289080	500	269 억	0	N	N	N	N
122	20250307	161035	57	100.00	KOSDAQ	금융	N	N	N	N	N	1368	-37	5	-2.63	626138016	456341	182.42	1405	1405	1359	1826	984	1405	1372.08	0.00	93664	1463	1433	1415	1385	1367	1425	1377	269	421	500	980	1	1	53873095	737	16.89	0.98	03	0.85	81.00	1402.00	2835	20240613	-51.75	1156	20241209	18.34	1577	-13.25	20250212	1228	11.40	20250203	2835	-51.75	20240613	1156	18.34	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
123	20250307	151039	57	100.00	KOSDAQ	금융	N	N	N	N	N	1368	-37	5	-2.63	596790544	434808	173.81	1405	1405	1359	1826	984	1405	1372.54	0.00	101167	1463	1433	1415	1385	1367	1425	1377	269	421	500	980	1	1	53873095	737	16.89	0.98	03	0.81	81.00	1402.00	2835	20240613	-51.75	1156	20241209	18.34	1577	-13.25	20250212	1228	11.40	20250203	2835	-51.75	20240613	1156	18.34	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
124	20250307	141035	57	100.00	KOSDAQ	금융	N	N	N	N	N	1393	-12	5	-0.85	89509378	64327	25.71	1405	1405	1378	1826	984	1405	1391.47	0.00	-1693	1463	1433	1415	1385	1367	1425	1377	269	421	500	980	1	1	53873095	750	17.20	0.99	03	0.12	81.00	1402.00	2835	20240613	-50.86	1156	20241209	20.50	1577	-11.67	20250212	1228	13.44	20250203	2835	-50.86	20240613	1156	20.50	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
125	20250307	131038	57	100.00	KOSDAQ	금융	N	N	N	N	N	1395	-10	5	-0.71	53447441	38352	15.33	1405	1405	1378	1826	984	1405	1393.60	0.00	-6364	1463	1433	1415	1385	1367	1425	1377	269	421	500	980	1	1	53873095	752	17.22	1.00	03	0.07	81.00	1402.00	2835	20240613	-50.79	1156	20241209	20.67	1577	-11.54	20250212	1228	13.60	20250203	2835	-50.79	20240613	1156	20.67	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
126	20250307	121036	57	100.00	KOSDAQ	금융	N	N	N	N	N	1398	-7	5	-0.50	41977970	30105	12.03	1405	1405	1378	1826	984	1405	1394.39	0.00	-7242	1463	1433	1415	1385	1367	1425	1377	269	421	500	980	1	1	53873095	753	17.26	1.00	03	0.06	81.00	1402.00	2835	20240613	-50.69	1156	20241209	20.93	1577	-11.35	20250212	1228	13.84	20250203	2835	-50.69	20240613	1156	20.93	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
127	20250307	111035	57	100.00	KOSDAQ	금융	N	N	N	N	N	1399	-6	5	-0.43	34093501	24443	9.77	1405	1405	1378	1826	984	1405	1394.82	0.00	-5538	1463	1433	1415	1385	1367	1425	1377	269	421	500	980	1	1	53873095	754	17.27	1.00	03	0.05	81.00	1402.00	2835	20240613	-50.65	1156	20241209	21.02	1577	-11.29	20250212	1228	13.93	20250203	2835	-50.65	20240613	1156	21.02	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
128	20250307	101032	57	100.00	KOSDAQ	금융	N	N	N	N	N	1402	-3	5	-0.21	23497666	16874	6.75	1405	1405	1378	1826	984	1405	1392.54	0.00	-3371	1463	1433	1415	1385	1367	1425	1377	269	421	500	980	1	1	53873095	755	17.31	1.00	03	0.03	81.00	1402.00	2835	20240613	-50.55	1156	20241209	21.28	1577	-11.10	20250212	1228	14.17	20250203	2835	-50.55	20240613	1156	21.28	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
129	20250307	091040	57	100.00	KOSDAQ	금융	N	N	N	N	N	1394	-11	5	-0.78	6525402	4679	1.87	1405	1405	1378	1826	984	1405	1394.61	0.00	-456	1463	1433	1415	1385	1367	1425	1377	269	421	500	980	1	1	53873095	751	17.21	0.99	03	0.01	81.00	1402.00	2835	20240613	-50.83	1156	20241209	20.59	1577	-11.60	20250212	1228	13.52	20250203	2835	-50.83	20240613	1156	20.59	20241209	3.76	N	289080	500	269 억	0	N	N	N	N
130	20250306	161029	57	100.00	KOSDAQ	금융	N	N	N	N	N	1405	-4	5	-0.28	354626113	250039	210.50	1415	1445	1397	1831	987	1409	1418.28	0.00	2648	1457	1432	1401	1376	1345	1445	1389	267	422	500	980	1	1	53459563	751	17.35	1.00	03	0.47	81.00	1402.00	2835	20240613	-50.44	1156	20241209	21.54	1577	-10.91	20250212	1228	14.41	20250203	2835	-50.44	20240613	1156	21.54	20241209	3.86	N	289080	500	267 억	0	N	N	N	N
131	20250306	151029	57	100.00	KOSDAQ	금융	N	N	N	N	N	1406	-3	5	-0.21	336089249	236829	199.38	1415	1445	1397	1831	987	1409	1419.12	0.00	8457	1457	1432	1401	1376	1345	1445	1389	267	422	500	980	1	1	53459563	752	17.36	1.00	03	0.44	81.00	1402.00	2835	20240613	-50.41	1156	20241209	21.63	1577	-10.84	20250212	1228	14.50	20250203	2835	-50.41	20240613	1156	21.63	20241209	3.86	N	289080	500	267 억	0	N	N	N	N
132	20250306	141028	57	100.00	KOSDAQ	금융	N	N	N	N	N	1410	1	2	0.07	323060969	227557	191.58	1415	1445	1397	1831	987	1409	1419.69	0.00	12007	1457	1432	1401	1376	1345	1445	1389	267	422	500	980	1	1	53459563	754	17.41	1.01	03	0.43	81.00	1402.00	2835	20240613	-50.26	1156	20241209	21.97	1577	-10.59	20250212	1228	14.82	20250203	2835	-50.26	20240613	1156	21.97	20241209	3.86	N	289080	500	267 억	0	N	N	N	N
133	20250306	131029	57	100.00	KOSDAQ	금융	N	N	N	N	N	1422	13	2	0.92	264249608	185804	156.43	1415	1445	1402	1831	987	1409	1422.20	0.00	12115	1457	1432	1401	1376	1345	1445	1389	267	422	500	980	1	1	53459563	760	17.56	1.01	03	0.35	81.00	1402.00	2835	20240613	-49.84	1156	20241209	23.01	1577	-9.83	20250212	1228	15.80	20250203	2835	-49.84	20240613	1156	23.01	20241209	3.86	N	289080	500	267 억	0	N	N	N	N
134	20250306	121028	57	100.00	KOSDAQ	금융	N	N	N	N	N	1415	6	2	0.43	235741210	165642	139.45	1415	1445	1402	1831	987	1409	1423.20	0.00	20511	1457	1432	1401	1376	1345	1445	1389	267	422	500	980	1	1	53459563	756	17.47	1.01	03	0.31	81.00	1402.00	2835	20240613	-50.09	1156	20241209	22.40	1577	-10.27	20250212	1228	15.23	20250203	2835	-50.09	20240613	1156	22.40	20241209	3.86	N	289080	500	267 억	0	N	N	N	N
135	20250306	111025	57	100.00	KOSDAQ	금융	N	N	N	N	N	1426	17	2	1.21	212743084	149420	125.79	1415	1445	1402	1831	987	1409	1423.79	0.00	22455	1457	1432	1401	1376	1345	1445	1389	267	422	500	980	1	1	53459563	762	17.60	1.02	03	0.28	81.00	1402.00	2835	20240613	-49.70	1156	20241209	23.36	1577	-9.58	20250212	1228	16.12	20250203	2835	-49.70	20240613	1156	23.36	20241209	3.86	N	289080	500	267 억	0	N	N	N	N
136	20250306	101027	57	100.00	KOSDAQ	금융	N	N	N	N	N	1427	18	2	1.28	104805551	74149	62.42	1415	1432	1402	1831	987	1409	1413.45	0.00	6204	1457	1432	1401	1376	1345	1445	1389	267	422	500	980	1	1	53459563	763	17.62	1.02	03	0.14	81.00	1402.00	2835	20240613	-49.66	1156	20241209	23.44	1577	-9.51	20250212	1228	16.21	20250203	2835	-49.66	20240613	1156	23.44	20241209	3.86	N	289080	500	267 억	0	N	N	N	N
137	20250306	091031	57	100.00	KOSDAQ	금융	N	N	N	N	N	1409	0	3	0.00	14245698	10089	8.49	1415	1420	1409	1831	987	1409	1412.00	0.00	-1721	1457	1432	1401	1376	1345	1445	1389	267	422	500	980	1	1	53459563	753	17.40	1.00	03	0.02	81.00	1402.00	2835	20240613	-50.30	1156	20241209	21.89	1577	-10.65	20250212	1228	14.74	20250203	2835	-50.30	20240613	1156	21.89	20241209	3.86	N	289080	500	267 억	0	N	N	N	N
138	20250305	161016	57	100.00	KOSDAQ	금융	N	N	N	N	N	1409	21	2	1.51	164220494	117438	89.10	1370	1426	1370	1804	972	1388	1398.36	0.00	32313	1453	1420	1392	1359	1331	1406	1345	267	416	500	970	1	1	53459563	753	17.40	1.00	03	0.22	81.00	1402.00	2835	20240613	-50.30	1156	20241209	21.89	1577	-10.65	20250212	1228	14.74	20250203	2835	-50.30	20240613	1156	21.89	20241209	3.93	N	289080	500	267 억	0	N	N	N	N
139	20250305	151021	57	100.00	KOSDAQ	금융	N	N	N	N	N	1407	19	2	1.37	135114900	96693	73.36	1370	1426	1370	1804	972	1388	1397.36	0.00	29575	1453	1420	1392	1359	1331	1406	1345	267	416	500	970	1	1	53459563	752	17.37	1.00	03	0.18	81.00	1402.00	2835	20240613	-50.37	1156	20241209	21.71	1577	-10.78	20250212	1228	14.58	20250203	2835	-50.37	20240613	1156	21.71	20241209	3.93	N	289080	500	267 억	0	N	N	N	N
140	20250305	141020	57	100.00	KOSDAQ	금융	N	N	N	N	N	1410	22	2	1.59	118548527	84912	64.42	1370	1426	1370	1804	972	1388	1396.13	0.00	26693	1453	1420	1392	1359	1331	1406	1345	267	416	500	970	1	1	53459563	754	17.41	1.01	03	0.16	81.00	1402.00	2835	20240613	-50.26	1156	20241209	21.97	1577	-10.59	20250212	1228	14.82	20250203	2835	-50.26	20240613	1156	21.97	20241209	3.93	N	289080	500	267 억	0	N	N	N	N
141	20250305	131016	57	100.00	KOSDAQ	금융	N	N	N	N	N	1405	17	2	1.22	102449772	73458	55.73	1370	1426	1370	1804	972	1388	1394.67	0.00	18594	1453	1420	1392	1359	1331	1406	1345	267	416	500	970	1	1	53459563	751	17.35	1.00	03	0.14	81.00	1402.00	2835	20240613	-50.44	1156	20241209	21.54	1577	-10.91	20250212	1228	14.41	20250203	2835	-50.44	20240613	1156	21.54	20241209	3.93	N	289080	500	267 억	0	N	N	N	N
142	20250305	121019	57	100.00	KOSDAQ	금융	N	N	N	N	N	1407	19	2	1.37	98039264	70324	53.35	1370	1426	1370	1804	972	1388	1394.11	0.00	19462	1453	1420	1392	1359	1331	1406	1345	267	416	500	970	1	1	53459563	752	17.37	1.00	03	0.13	81.00	1402.00	2835	20240613	-50.37	1156	20241209	21.71	1577	-10.78	20250212	1228	14.58	20250203	2835	-50.37	20240613	1156	21.71	20241209	3.93	N	289080	500	267 억	0	N	N	N	N
143	20250305	111013	57	100.00	KOSDAQ	금융	N	N	N	N	N	1414	26	2	1.87	88310514	63419	48.11	1370	1426	1370	1804	972	1388	1392.49	0.00	23135	1453	1420	1392	1359	1331	1406	1345	267	416	500	970	1	1	53459563	756	17.46	1.01	03	0.12	81.00	1402.00	2835	20240613	-50.12	1156	20241209	22.32	1577	-10.34	20250212	1228	15.15	20250203	2835	-50.12	20240613	1156	22.32	20241209	3.93	N	289080	500	267 억	0	N	N	N	N
144	20250305	101017	57	100.00	KOSDAQ	금융	N	N	N	N	N	1410	22	2	1.59	64360390	46434	35.23	1370	1410	1370	1804	972	1388	1386.06	0.00	25723	1453	1420	1392	1359	1331	1406	1345	267	416	500	970	1	1	53459563	754	17.41	1.01	03	0.09	81.00	1402.00	2835	20240613	-50.26	1156	20241209	21.97	1577	-10.59	20250212	1228	14.82	20250203	2835	-50.26	20240613	1156	21.97	20241209	3.93	N	289080	500	267 억	0	N	N	N	N
145	20250305	091016	57	100.00	KOSDAQ	금융	N	N	N	N	N	1405	17	2	1.22	20620360	14978	11.36	1370	1406	1370	1804	972	1388	1376.71	0.00	5694	1453	1420	1392	1359	1331	1406	1345	267	416	500	970	1	1	53459563	751	17.35	1.00	03	0.03	81.00	1402.00	2835	20240613	-50.44	1156	20241209	21.54	1577	-10.91	20250212	1228	14.41	20250203	2835	-50.44	20240613	1156	21.54	20241209	3.93	N	289080	500	267 억	0	N	N	N	N
146	20250304	161006	57	100.00	KOSDAQ	금융	N	N	N	N	N	1388	-37	5	-2.60	179457653	129641	57.00	1413	1425	1364	1852	998	1425	1384.27	0.00	8979	1467	1445	1428	1406	1389	1437	1398	267	427	500	990	1	1	53459563	742	17.14	0.99	03	0.24	81.00	1402.00	2835	20240613	-51.04	1156	20241209	20.07	1577	-11.98	20250212	1228	13.03	20250203	2835	-51.04	20240613	1156	20.07	20241209	3.92	N	289080	500	267 억	0	N	N	N	N
147	20250304	151002	57	100.00	KOSDAQ	금융	N	N	N	N	N	1383	-42	5	-2.95	173460468	125308	55.10	1413	1425	1364	1852	998	1425	1384.27	0.00	12267	1467	1445	1428	1406	1389	1437	1398	267	427	500	990	1	1	53459563	739	17.07	0.99	03	0.23	81.00	1402.00	2835	20240613	-51.22	1156	20241209	19.64	1577	-12.30	20250212	1228	12.62	20250203	2835	-51.22	20240613	1156	19.64	20241209	3.92	N	289080	500	267 억	0	N	N	N	N
148	20250304	141007	57	100.00	KOSDAQ	금융	N	N	N	N	N	1385	-40	5	-2.81	91258988	65847	28.95	1413	1425	1364	1852	998	1425	1385.92	0.00	14645	1467	1445	1428	1406	1389	1437	1398	267	427	500	990	1	1	53459563	740	17.10	0.99	03	0.12	81.00	1402.00	2835	20240613	-51.15	1156	20241209	19.81	1577	-12.18	20250212	1228	12.79	20250203	2835	-51.15	20240613	1156	19.81	20241209	3.92	N	289080	500	267 억	0	N	N	N	N
149	20250304	131004	57	100.00	KOSDAQ	금융	N	N	N	N	N	1385	-40	5	-2.81	90662204	65416	28.76	1413	1425	1364	1852	998	1425	1385.93	0.00	14344	1467	1445	1428	1406	1389	1437	1398	267	427	500	990	1	1	53459563	740	17.10	0.99	03	0.12	81.00	1402.00	2835	20240613	-51.15	1156	20241209	19.81	1577	-12.18	20250212	1228	12.79	20250203	2835	-51.15	20240613	1156	19.81	20241209	3.92	N	289080	500	267 억	0	N	N	N	N
150	20250304	121001	57	100.00	KOSDAQ	금융	N	N	N	N	N	1393	-32	5	-2.25	86280458	62251	27.37	1413	1425	1364	1852	998	1425	1386.01	0.00	14453	1467	1445	1428	1406	1389	1437	1398	267	427	500	990	1	1	53459563	745	17.20	0.99	03	0.12	81.00	1402.00	2835	20240613	-50.86	1156	20241209	20.50	1577	-11.67	20250212	1228	13.44	20250203	2835	-50.86	20240613	1156	20.50	20241209	3.92	N	289080	500	267 억	0	N	N	N	N
151	20250304	111005	57	100.00	KOSDAQ	금융	N	N	N	N	N	1385	-40	5	-2.81	81736254	58970	25.93	1413	1425	1364	1852	998	1425	1386.07	0.00	12564	1467	1445	1428	1406	1389	1437	1398	267	427	500	990	1	1	53459563	740	17.10	0.99	03	0.11	81.00	1402.00	2835	20240613	-51.15	1156	20241209	19.81	1577	-12.18	20250212	1228	12.79	20250203	2835	-51.15	20240613	1156	19.81	20241209	3.92	N	289080	500	267 억	0	N	N	N	N
152	20250304	100959	57	100.00	KOSDAQ	금융	N	N	N	N	N	1389	-36	5	-2.53	37599082	26982	11.86	1413	1425	1364	1852	998	1425	1393.49	0.00	3233	1467	1445	1428	1406	1389	1437	1398	267	427	500	990	1	1	53459563	743	17.15	0.99	03	0.05	81.00	1402.00	2835	20240613	-51.01	1156	20241209	20.16	1577	-11.92	20250212	1228	13.11	20250203	2835	-51.01	20240613	1156	20.16	20241209	3.92	N	289080	500	267 억	0	N	N	N	N
153	20250304	090956	57	100.00	KOSDAQ	금융	N	N	N	N	N	1399	-26	5	-1.82	6837824	4864	2.14	1413	1425	1395	1852	998	1425	1405.80	0.00	-703	1467	1445	1428	1406	1389	1437	1398	267	427	500	990	1	1	53459563	748	17.27	1.00	03	0.01	81.00	1402.00	2835	20240613	-50.65	1156	20241209	21.02	1577	-11.29	20250212	1228	13.93	20250203	2835	-50.65	20240613	1156	21.02	20241209	3.92	N	289080	500	267 억	0	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History