KissMeData/027360/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250225	160408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	-5	5	-0.20	3008336630	1196733	183.36	2475	2560	2435	3220	1740	2480	2513.82	0.23	145196	2556	2517	2466	2427	2376	2537	2447	605	740	500	1730	5	1	120945406	2993	18.07	1.14	12	0.99	137.00	2166.00	3650	20240621	-32.19	1884	20240909	31.37	2785	-11.13	20250219	2255	9.76	20250211	3650	-32.19	20240621	1884	31.37	20240909	3.35	N	027360	500	604 억	276167	N	N	4	N	N
3	20250225	150408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2495	15	2	0.60	2872143325	1141855	174.96	2475	2560	2435	3220	1740	2480	2515.34	0.23	140051	2556	2517	2466	2427	2376	2537	2447	605	740	500	1730	5	1	120945406	3018	18.21	1.15	12	0.94	137.00	2166.00	3650	20240621	-31.64	1884	20240909	32.43	2785	-10.41	20250219	2255	10.64	20250211	3650	-31.64	20240621	1884	32.43	20240909	3.35	N	027360	500	604 억	276167	N	N	0	N	N
4	20250225	140407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2510	30	2	1.21	2628169790	1044389	160.02	2475	2560	2435	3220	1740	2480	2516.47	0.23	156182	2556	2517	2466	2427	2376	2537	2447	605	740	500	1730	5	1	120945406	3036	18.32	1.16	12	0.86	137.00	2166.00	3650	20240621	-31.23	1884	20240909	33.23	2785	-9.87	20250219	2255	11.31	20250211	3650	-31.23	20240621	1884	33.23	20240909	3.35	N	027360	500	604 억	276167	N	N	0	N	N
5	20250225	130409	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2520	40	2	1.61	1814376140	720250	110.36	2475	2560	2435	3220	1740	2480	2519.10	0.23	-5239	2556	2517	2466	2427	2376	2537	2447	605	740	500	1730	5	1	120945406	3048	18.39	1.16	12	0.60	137.00	2166.00	3650	20240621	-30.96	1884	20240909	33.76	2785	-9.52	20250219	2255	11.75	20250211	3650	-30.96	20240621	1884	33.76	20240909	3.35	N	027360	500	604 억	276167	N	N	0	N	N
6	20250225	120407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2540	60	2	2.42	1484987145	589642	90.35	2475	2560	2435	3220	1740	2480	2518.47	0.23	-14884	2556	2517	2466	2427	2376	2537	2447	605	740	500	1730	5	1	120945406	3072	18.54	1.17	12	0.49	137.00	2166.00	3650	20240621	-30.41	1884	20240909	34.82	2785	-8.80	20250219	2255	12.64	20250211	3650	-30.41	20240621	1884	34.82	20240909	3.35	N	027360	500	604 억	276167	N	N	0	N	N
7	20250225	110407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2530	50	2	2.02	1068046030	425658	65.22	2475	2550	2435	3220	1740	2480	2509.18	0.23	-6702	2556	2517	2466	2427	2376	2537	2447	605	740	500	1730	5	1	120945406	3060	18.47	1.17	12	0.35	137.00	2166.00	3650	20240621	-30.68	1884	20240909	34.29	2785	-9.16	20250219	2255	12.20	20250211	3650	-30.68	20240621	1884	34.29	20240909	3.35	N	027360	500	604 억	276167	N	N	0	N	N
8	20250225	100406	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2520	40	2	1.61	628467790	251916	38.60	2475	2535	2435	3220	1740	2480	2494.76	0.23	-18299	2556	2517	2466	2427	2376	2537	2447	605	740	500	1730	5	1	120945406	3048	18.39	1.16	12	0.21	137.00	2166.00	3650	20240621	-30.96	1884	20240909	33.76	2785	-9.52	20250219	2255	11.75	20250211	3650	-30.96	20240621	1884	33.76	20240909	3.35	N	027360	500	604 억	276167	N	N	0	N	N
9	20250225	090408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	5	2	0.20	61464865	24802	3.80	2475	2490	2475	3220	1740	2480	2478.21	0.23	-895	2556	2517	2466	2427	2376	2537	2447	605	740	500	1730	5	1	120945406	3005	18.14	1.15	12	0.02	137.00	2166.00	3650	20240621	-31.92	1884	20240909	31.90	2785	-10.77	20250219	2255	10.20	20250211	3650	-31.92	20240621	1884	31.90	20240909	3.35	N	027360	500	604 억	276167	N	N	0	N	N
10	20250224	160405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	10	2	0.40	1577265770	639044	60.61	2420	2505	2415	3210	1730	2470	2468.16	0.25	-31320	2566	2517	2491	2442	2416	2505	2430	605	740	500	1720	5	1	120945406	2999	18.10	1.14	12	0.53	137.00	2166.00	3650	20240621	-32.05	1884	20240909	31.63	2785	-10.95	20250219	2255	9.98	20250211	3650	-32.05	20240621	1884	31.63	20240909	3.21	N	027360	500	604 억	307204	N	N	1	N	N
11	20250224	150405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	30	2	1.21	1498955570	607545	57.63	2420	2505	2415	3210	1730	2470	2467.23	0.25	-44724	2566	2517	2491	2442	2416	2505	2430	605	740	500	1720	5	1	120945406	3024	18.25	1.15	12	0.50	137.00	2166.00	3650	20240621	-31.51	1884	20240909	32.70	2785	-10.23	20250219	2255	10.86	20250211	3650	-31.51	20240621	1884	32.70	20240909	3.21	N	027360	500	604 억	307204	N	N	1	N	N
12	20250224	140404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	20	2	0.81	1353166400	548902	52.06	2420	2505	2415	3210	1730	2470	2465.22	0.25	-49709	2566	2517	2491	2442	2416	2505	2430	605	740	500	1720	5	1	120945406	3012	18.18	1.15	12	0.45	137.00	2166.00	3650	20240621	-31.78	1884	20240909	32.17	2785	-10.59	20250219	2255	10.42	20250211	3650	-31.78	20240621	1884	32.17	20240909	3.21	N	027360	500	604 억	307204	N	N	1	N	N
13	20250224	130404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	10	2	0.40	1240892745	503597	47.77	2420	2505	2415	3210	1730	2470	2464.06	0.25	-52243	2566	2517	2491	2442	2416	2505	2430	605	740	500	1720	5	1	120945406	2999	18.10	1.14	12	0.42	137.00	2166.00	3650	20240621	-32.05	1884	20240909	31.63	2785	-10.95	20250219	2255	9.98	20250211	3650	-32.05	20240621	1884	31.63	20240909	3.21	N	027360	500	604 억	307204	N	N	1	N	N
14	20250224	120404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2470	0	3	0.00	1189222645	482718	45.79	2420	2505	2415	3210	1730	2470	2463.60	0.25	-49398	2566	2517	2491	2442	2416	2505	2430	605	740	500	1720	5	1	120945406	2987	18.03	1.14	12	0.40	137.00	2166.00	3650	20240621	-32.33	1884	20240909	31.10	2785	-11.31	20250219	2255	9.53	20250211	3650	-32.33	20240621	1884	31.10	20240909	3.21	N	027360	500	604 억	307204	N	N	1	N	N
15	20250224	110403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	5	2	0.20	1074082800	436003	41.35	2420	2505	2415	3210	1730	2470	2463.47	0.25	-64941	2566	2517	2491	2442	2416	2505	2430	605	740	500	1720	5	1	120945406	2993	18.07	1.14	12	0.36	137.00	2166.00	3650	20240621	-32.19	1884	20240909	31.37	2785	-11.13	20250219	2255	9.76	20250211	3650	-32.19	20240621	1884	31.37	20240909	3.21	N	027360	500	604 억	307204	N	N	1	N	N
16	20250224	100402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2445	-25	5	-1.01	882597260	358556	34.01	2420	2505	2415	3210	1730	2470	2461.53	0.25	-32280	2566	2517	2491	2442	2416	2505	2430	605	740	500	1720	5	1	120945406	2957	17.85	1.13	12	0.30	137.00	2166.00	3650	20240621	-33.01	1884	20240909	29.78	2785	-12.21	20250219	2255	8.43	20250211	3650	-33.01	20240621	1884	29.78	20240909	3.21	N	027360	500	604 억	307204	N	N	1	N	N
17	20250224	090405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2430	-40	5	-1.62	117513495	48429	4.59	2420	2445	2415	3210	1730	2470	2426.42	0.25	10955	2566	2517	2491	2442	2416	2505	2430	605	740	500	1720	5	1	120945406	2939	17.74	1.12	12	0.04	137.00	2166.00	3650	20240621	-33.42	1884	20240909	28.98	2785	-12.75	20250219	2255	7.76	20250211	3650	-33.42	20240621	1884	28.98	20240909	3.21	N	027360	500	604 억	307204	N	N	1	N	N
18	20250221	160402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2470	-35	5	-1.40	2554614455	1021550	24.51	2500	2540	2465	3255	1755	2505	2500.89	0.28	-26865	2765	2635	2520	2390	2275	2577	2332	605	750	500	1750	5	1	120945406	2987	18.03	1.14	12	0.84	137.00	2166.00	3650	20240621	-32.33	1884	20240909	31.10	2785	-11.31	20250219	2255	9.53	20250211	3650	-32.33	20240621	1884	31.10	20240909	3.31	N	027360	500	604 억	334707	N	N	1	N	N
19	20250221	150405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	-20	5	-0.80	2228137130	889709	21.34	2500	2540	2465	3255	1755	2505	2504.34	0.28	-66969	2765	2635	2520	2390	2275	2577	2332	605	750	500	1750	5	1	120945406	3005	18.14	1.15	12	0.74	137.00	2166.00	3650	20240621	-31.92	1884	20240909	31.90	2785	-10.77	20250219	2255	10.20	20250211	3650	-31.92	20240621	1884	31.90	20240909	3.31	N	027360	500	604 억	334707	N	N	0	N	N
20	20250221	140403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	-15	5	-0.60	1918813350	765056	18.35	2500	2540	2465	3255	1755	2505	2508.08	0.28	-80213	2765	2635	2520	2390	2275	2577	2332	605	750	500	1750	5	1	120945406	3012	18.18	1.15	12	0.63	137.00	2166.00	3650	20240621	-31.78	1884	20240909	32.17	2785	-10.59	20250219	2255	10.42	20250211	3650	-31.78	20240621	1884	32.17	20240909	3.31	N	027360	500	604 억	334707	N	N	0	N	N
21	20250221	130402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2510	5	2	0.20	1505472160	600091	14.40	2500	2540	2465	3255	1755	2505	2508.76	0.28	-48235	2765	2635	2520	2390	2275	2577	2332	605	750	500	1750	5	1	120945406	3036	18.32	1.16	12	0.50	137.00	2166.00	3650	20240621	-31.23	1884	20240909	33.23	2785	-9.87	20250219	2255	11.31	20250211	3650	-31.23	20240621	1884	33.23	20240909	3.31	N	027360	500	604 억	334707	N	N	0	N	N
22	20250221	120403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2505	0	3	0.00	1377007825	548830	13.17	2500	2540	2465	3255	1755	2505	2509.01	0.28	-52068	2765	2635	2520	2390	2275	2577	2332	605	750	500	1750	5	1	120945406	3030	18.28	1.16	12	0.45	137.00	2166.00	3650	20240621	-31.37	1884	20240909	32.96	2785	-10.05	20250219	2255	11.09	20250211	3650	-31.37	20240621	1884	32.96	20240909	3.31	N	027360	500	604 억	334707	N	N	0	N	N
23	20250221	110402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2510	5	2	0.20	1107813515	441660	10.59	2500	2540	2465	3255	1755	2505	2508.31	0.28	-51764	2765	2635	2520	2390	2275	2577	2332	605	750	500	1750	5	1	120945406	3036	18.32	1.16	12	0.37	137.00	2166.00	3650	20240621	-31.23	1884	20240909	33.23	2785	-9.87	20250219	2255	11.31	20250211	3650	-31.23	20240621	1884	33.23	20240909	3.31	N	027360	500	604 억	334707	N	N	0	N	N
24	20250221	100402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2510	5	2	0.20	807430045	322496	7.74	2500	2540	2465	3255	1755	2505	2503.68	0.28	-22715	2765	2635	2520	2390	2275	2577	2332	605	750	500	1750	5	1	120945406	3036	18.32	1.16	12	0.27	137.00	2166.00	3650	20240621	-31.23	1884	20240909	33.23	2785	-9.87	20250219	2255	11.31	20250211	3650	-31.23	20240621	1884	33.23	20240909	3.31	N	027360	500	604 억	334707	N	N	0	N	N
25	20250221	090403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	-5	5	-0.20	98460065	39420	0.95	2500	2515	2475	3255	1755	2505	2497.21	0.28	-14129	2765	2635	2520	2390	2275	2577	2332	605	750	500	1750	5	1	120945406	3024	18.25	1.15	12	0.03	137.00	2166.00	3650	20240621	-31.51	1884	20240909	32.70	2785	-10.23	20250219	2255	10.86	20250211	3650	-31.51	20240621	1884	32.70	20240909	3.31	N	027360	500	604 억	334707	N	N	0	N	N
26	20250220	160401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2505	-55	5	-2.15	10441268405	4138456	28.64	2530	2650	2405	3325	1795	2560	2522.98	0.06	279159	2930	2745	2600	2415	2270	2837	2507	605	765	500	1790	5	1	120945406	3030	18.28	1.16	12	3.42	137.00	2166.00	3650	20240621	-31.37	1884	20240909	32.96	2785	-10.05	20250219	2255	11.09	20250211	3650	-31.37	20240621	1884	32.96	20240909	3.39	N	027360	500	604 억	69532	N	N	3	N	N
27	20250220	150401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2505	-55	5	-2.15	10253160980	4063349	28.12	2530	2650	2405	3325	1795	2560	2523.31	0.06	259794	2930	2745	2600	2415	2270	2837	2507	605	765	500	1790	5	1	120945406	3030	18.28	1.16	12	3.36	137.00	2166.00	3650	20240621	-31.37	1884	20240909	32.96	2785	-10.05	20250219	2255	11.09	20250211	3650	-31.37	20240621	1884	32.96	20240909	3.39	N	027360	500	604 억	69532	N	N	3	N	N
28	20250220	140402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2510	-50	5	-1.95	9923066725	3931383	27.21	2530	2650	2405	3325	1795	2560	2524.05	0.06	272238	2930	2745	2600	2415	2270	2837	2507	605	765	500	1790	5	1	120945406	3036	18.32	1.16	12	3.25	137.00	2166.00	3650	20240621	-31.23	1884	20240909	33.23	2785	-9.87	20250219	2255	11.31	20250211	3650	-31.23	20240621	1884	33.23	20240909	3.39	N	027360	500	604 억	69532	N	N	3	N	N
29	20250220	130401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	-60	5	-2.34	9162012525	3627690	25.11	2530	2650	2405	3325	1795	2560	2525.56	0.06	341100	2930	2745	2600	2415	2270	2837	2507	605	765	500	1790	5	1	120945406	3024	18.25	1.15	12	3.00	137.00	2166.00	3650	20240621	-31.51	1884	20240909	32.70	2785	-10.23	20250219	2255	10.86	20250211	3650	-31.51	20240621	1884	32.70	20240909	3.39	N	027360	500	604 억	69532	N	N	3	N	N
30	20250220	120401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2510	-50	5	-1.95	5295136090	2112487	14.62	2530	2585	2405	3325	1795	2560	2506.55	0.06	842184	2930	2745	2600	2415	2270	2837	2507	605	765	500	1790	5	1	120945406	3036	18.32	1.16	12	1.75	137.00	2166.00	3650	20240621	-31.23	1884	20240909	33.23	2785	-9.87	20250219	2255	11.31	20250211	3650	-31.23	20240621	1884	33.23	20240909	3.39	N	027360	500	604 억	69532	N	N	3	N	N
31	20250220	110401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	-70	5	-2.73	5113465155	2039839	14.12	2530	2585	2405	3325	1795	2560	2506.76	0.06	845046	2930	2745	2600	2415	2270	2837	2507	605	765	500	1790	5	1	120945406	3012	18.18	1.15	12	1.69	137.00	2166.00	3650	20240621	-31.78	1884	20240909	32.17	2785	-10.59	20250219	2255	10.42	20250211	3650	-31.78	20240621	1884	32.17	20240909	3.39	N	027360	500	604 억	69532	N	N	3	N	N
32	20250220	100400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2470	-90	5	-3.52	4658972315	1856571	12.85	2530	2585	2405	3325	1795	2560	2509.41	0.06	862256	2930	2745	2600	2415	2270	2837	2507	605	765	500	1790	5	1	120945406	2987	18.03	1.14	12	1.54	137.00	2166.00	3650	20240621	-32.33	1884	20240909	31.10	2785	-11.31	20250219	2255	9.53	20250211	3650	-32.33	20240621	1884	31.10	20240909	3.39	N	027360	500	604 억	69532	N	N	3	N	N
33	20250220	090402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2560	0	3	0.00	475667630	186837	1.29	2530	2585	2515	3325	1795	2560	2545.78	0.06	41542	2930	2745	2600	2415	2270	2837	2507	605	765	500	1790	5	1	120945406	3096	18.69	1.18	12	0.15	137.00	2166.00	3650	20240621	-29.86	1884	20240909	35.88	2785	-8.08	20250219	2255	13.53	20250211	3650	-29.86	20240621	1884	35.88	20240909	3.39	N	027360	500	604 억	69532	N	N	3	N	N
34	20250219	160359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2560	80	2	3.23	37831630085	14339471	712.90	2470	2785	2455	3220	1740	2480	2638.53	0.19	-166922	2616	2547	2456	2387	2296	2582	2422	605	740	500	1730	5	1	120945406	3096	18.69	1.18	12	11.86	137.00	2166.00	3650	20240621	-29.86	1884	20240909	35.88	2785	-8.08	20250219	2255	13.53	20250211	3650	-29.86	20240621	1884	35.88	20240909	3.41	N	027360	500	604 억	224125	N	N	3	N	N
35	20250219	150401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2565	85	2	3.43	36238922000	13720653	682.14	2470	2785	2455	3220	1740	2480	2641.20	0.19	-237467	2616	2547	2456	2387	2296	2582	2422	605	740	500	1730	5	1	120945406	3102	18.72	1.18	12	11.34	137.00	2166.00	3650	20240621	-29.73	1884	20240909	36.15	2785	-7.90	20250219	2255	13.75	20250211	3650	-29.73	20240621	1884	36.15	20240909	3.41	N	027360	500	604 억	224125	N	N	4	N	N
36	20250219	140358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2590	110	2	4.44	12422263505	4815335	239.40	2470	2635	2455	3220	1740	2480	2579.73	0.19	-81012	2616	2547	2456	2387	2296	2582	2422	605	740	500	1730	5	1	120945406	3132	18.91	1.20	12	3.98	137.00	2166.00	3650	20240621	-29.04	1884	20240909	37.47	2750	-5.82	20250103	2255	14.86	20250211	3650	-29.04	20240621	1884	37.47	20240909	3.41	N	027360	500	604 억	224125	N	N	4	N	N
37	20250219	130359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2575	95	2	3.83	10534465850	4087993	203.24	2470	2635	2455	3220	1740	2480	2576.93	0.19	-113005	2616	2547	2456	2387	2296	2582	2422	605	740	500	1730	5	1	120945406	3114	18.80	1.19	12	3.38	137.00	2166.00	3650	20240621	-29.45	1884	20240909	36.68	2750	-6.36	20250103	2255	14.19	20250211	3650	-29.45	20240621	1884	36.68	20240909	3.41	N	027360	500	604 억	224125	N	N	4	N	N
38	20250219	120359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2570	90	2	3.63	10270096850	3985305	198.13	2470	2635	2455	3220	1740	2480	2576.99	0.19	-142929	2616	2547	2456	2387	2296	2582	2422	605	740	500	1730	5	1	120945406	3108	18.76	1.19	12	3.30	137.00	2166.00	3650	20240621	-29.59	1884	20240909	36.41	2750	-6.55	20250103	2255	13.97	20250211	3650	-29.59	20240621	1884	36.41	20240909	3.41	N	027360	500	604 억	224125	N	N	4	N	N
39	20250219	110400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2570	90	2	3.63	9867665835	3828992	190.36	2470	2635	2455	3220	1740	2480	2577.09	0.19	-193567	2616	2547	2456	2387	2296	2582	2422	605	740	500	1730	5	1	120945406	3108	18.76	1.19	12	3.17	137.00	2166.00	3650	20240621	-29.59	1884	20240909	36.41	2750	-6.55	20250103	2255	13.97	20250211	3650	-29.59	20240621	1884	36.41	20240909	3.41	N	027360	500	604 억	224125	N	N	4	N	N
40	20250219	100359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2545	65	2	2.62	9254512470	3588987	178.43	2470	2635	2455	3220	1740	2480	2578.59	0.19	-224837	2616	2547	2456	2387	2296	2582	2422	605	740	500	1730	5	1	120945406	3078	18.58	1.17	12	2.97	137.00	2166.00	3650	20240621	-30.27	1884	20240909	35.08	2750	-7.45	20250103	2255	12.86	20250211	3650	-30.27	20240621	1884	35.08	20240909	3.41	N	027360	500	604 억	224125	N	N	4	N	N
41	20250219	090400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	5	2	0.20	99876625	40377	2.01	2470	2495	2455	3220	1740	2480	2473.59	0.19	-19155	2616	2547	2456	2387	2296	2582	2422	605	740	500	1730	5	1	120945406	3005	18.14	1.15	12	0.03	137.00	2166.00	3650	20240621	-31.92	1884	20240909	31.90	2750	-9.64	20250103	2255	10.20	20250211	3650	-31.92	20240621	1884	31.90	20240909	3.41	N	027360	500	604 억	224125	N	N	4	N	N
42	20250218	160358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	115	2	4.86	4929280220	2004542	571.36	2375	2525	2365	3070	1660	2365	2458.98	0.08	140642	2411	2387	2356	2332	2301	2400	2345	605	705	500	1650	5	1	120945406	2999	18.10	1.14	12	1.66	137.00	2166.00	3650	20240621	-32.05	1884	20240909	31.63	2750	-9.82	20250103	2255	9.98	20250211	3650	-32.05	20240621	1884	31.63	20240909	3.41	N	027360	500	604 억	96496	N	N	4	N	N
43	20250218	150359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	120	2	5.07	4675503960	1902159	542.17	2375	2525	2365	3070	1660	2365	2458.00	0.08	101402	2411	2387	2356	2332	2301	2400	2345	605	705	500	1650	5	1	120945406	3005	18.14	1.15	12	1.57	137.00	2166.00	3650	20240621	-31.92	1884	20240909	31.90	2750	-9.64	20250103	2255	10.20	20250211	3650	-31.92	20240621	1884	31.90	20240909	3.41	N	027360	500	604 억	96496	N	N	0	N	N
44	20250218	140359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2380	15	2	0.63	475670715	199608	56.89	2375	2395	2365	3070	1660	2365	2383.02	0.08	-13833	2411	2387	2356	2332	2301	2400	2345	605	705	500	1650	5	1	120945406	2879	17.37	1.10	12	0.17	137.00	2166.00	3650	20240621	-34.79	1884	20240909	26.33	2750	-13.45	20250103	2255	5.54	20250211	3650	-34.79	20240621	1884	26.33	20240909	3.41	N	027360	500	604 억	96496	N	N	0	N	N
45	20250218	130358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2380	15	2	0.63	433620155	181957	51.86	2375	2395	2365	3070	1660	2365	2383.09	0.08	-14126	2411	2387	2356	2332	2301	2400	2345	605	705	500	1650	5	1	120945406	2879	17.37	1.10	12	0.15	137.00	2166.00	3650	20240621	-34.79	1884	20240909	26.33	2750	-13.45	20250103	2255	5.54	20250211	3650	-34.79	20240621	1884	26.33	20240909	3.41	N	027360	500	604 억	96496	N	N	0	N	N
46	20250218	120358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2385	20	2	0.85	401617345	168514	48.03	2375	2395	2365	3070	1660	2365	2383.29	0.08	-15341	2411	2387	2356	2332	2301	2400	2345	605	705	500	1650	5	1	120945406	2885	17.41	1.10	12	0.14	137.00	2166.00	3650	20240621	-34.66	1884	20240909	26.59	2750	-13.27	20250103	2255	5.76	20250211	3650	-34.66	20240621	1884	26.59	20240909	3.41	N	027360	500	604 억	96496	N	N	0	N	N
47	20250218	110359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2385	20	2	0.85	341764505	143387	40.87	2375	2395	2365	3070	1660	2365	2383.51	0.08	-16711	2411	2387	2356	2332	2301	2400	2345	605	705	500	1650	5	1	120945406	2885	17.41	1.10	12	0.12	137.00	2166.00	3650	20240621	-34.66	1884	20240909	26.59	2750	-13.27	20250103	2255	5.76	20250211	3650	-34.66	20240621	1884	26.59	20240909	3.41	N	027360	500	604 억	96496	N	N	0	N	N
48	20250218	100359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2375	10	2	0.42	184519670	77465	22.08	2375	2395	2365	3070	1660	2365	2381.97	0.08	-15977	2411	2387	2356	2332	2301	2400	2345	605	705	500	1650	5	1	120945406	2872	17.34	1.10	12	0.06	137.00	2166.00	3650	20240621	-34.93	1884	20240909	26.06	2750	-13.64	20250103	2255	5.32	20250211	3650	-34.93	20240621	1884	26.06	20240909	3.41	N	027360	500	604 억	96496	N	N	0	N	N
49	20250218	090359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2380	15	2	0.63	14478620	6091	1.74	2375	2390	2375	3070	1660	2365	2377.05	0.08	-619	2411	2387	2356	2332	2301	2400	2345	605	705	500	1650	5	1	120945406	2879	17.37	1.10	12	0.01	137.00	2166.00	3650	20240621	-34.79	1884	20240909	26.33	2750	-13.45	20250103	2255	5.54	20250211	3650	-34.79	20240621	1884	26.33	20240909	3.41	N	027360	500	604 억	96496	N	N	0	N	N
50	20250217	160358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2365	20	2	0.85	814484855	345386	60.74	2345	2380	2325	3045	1645	2345	2358.17	0.02	77939	2428	2386	2363	2321	2298	2375	2310	605	700	500	1640	5	1	120945406	2860	17.26	1.09	12	0.29	137.00	2166.00	3650	20240621	-35.21	1884	20240909	25.53	2750	-14.00	20250103	2255	4.88	20250211	3650	-35.21	20240621	1884	25.53	20240909	3.43	N	027360	500	604 억	18558	N	N	0	N	N
51	20250217	150358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2365	20	2	0.85	758291745	321604	56.56	2345	2380	2325	3045	1645	2345	2357.84	0.02	73585	2428	2386	2363	2321	2298	2375	2310	605	700	500	1640	5	1	120945406	2860	17.26	1.09	12	0.27	137.00	2166.00	3650	20240621	-35.21	1884	20240909	25.53	2750	-14.00	20250103	2255	4.88	20250211	3650	-35.21	20240621	1884	25.53	20240909	3.43	N	027360	500	604 억	18558	N	N	0	N	N
52	20250217	140358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2365	20	2	0.85	552188270	234106	41.17	2345	2380	2335	3045	1645	2345	2358.71	0.02	65142	2428	2386	2363	2321	2298	2375	2310	605	700	500	1640	5	1	120945406	2860	17.26	1.09	12	0.19	137.00	2166.00	3650	20240621	-35.21	1884	20240909	25.53	2750	-14.00	20250103	2255	4.88	20250211	3650	-35.21	20240621	1884	25.53	20240909	3.43	N	027360	500	604 억	18558	N	N	0	N	N
53	20250217	130359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2365	20	2	0.85	502652950	213150	37.48	2345	2380	2335	3045	1645	2345	2358.21	0.02	66144	2428	2386	2363	2321	2298	2375	2310	605	700	500	1640	5	1	120945406	2860	17.26	1.09	12	0.18	137.00	2166.00	3650	20240621	-35.21	1884	20240909	25.53	2750	-14.00	20250103	2255	4.88	20250211	3650	-35.21	20240621	1884	25.53	20240909	3.43	N	027360	500	604 억	18558	N	N	0	N	N
54	20250217	120400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2360	15	2	0.64	485658800	205954	36.22	2345	2380	2335	3045	1645	2345	2358.09	0.02	65558	2428	2386	2363	2321	2298	2375	2310	605	700	500	1640	5	1	120945406	2854	17.23	1.09	12	0.17	137.00	2166.00	3650	20240621	-35.34	1884	20240909	25.27	2750	-14.18	20250103	2255	4.66	20250211	3650	-35.34	20240621	1884	25.27	20240909	3.43	N	027360	500	604 억	18558	N	N	0	N	N
55	20250217	110358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2375	30	2	1.28	432132610	183343	32.24	2345	2380	2335	3045	1645	2345	2356.96	0.02	65950	2428	2386	2363	2321	2298	2375	2310	605	700	500	1640	5	1	120945406	2872	17.34	1.10	12	0.15	137.00	2166.00	3650	20240621	-34.93	1884	20240909	26.06	2750	-13.64	20250103	2255	5.32	20250211	3650	-34.93	20240621	1884	26.06	20240909	3.43	N	027360	500	604 억	18558	N	N	0	N	N
56	20250217	100357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2370	25	2	1.07	336763635	143074	25.16	2345	2375	2335	3045	1645	2345	2353.77	0.02	56785	2428	2386	2363	2321	2298	2375	2310	605	700	500	1640	5	1	120945406	2866	17.30	1.09	12	0.12	137.00	2166.00	3650	20240621	-35.07	1884	20240909	25.80	2750	-13.82	20250103	2255	5.10	20250211	3650	-35.07	20240621	1884	25.80	20240909	3.43	N	027360	500	604 억	18558	N	N	0	N	N
57	20250217	090357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2350	5	2	0.21	28809095	12296	2.16	2345	2350	2335	3045	1645	2345	2342.96	0.02	4136	2428	2386	2363	2321	2298	2375	2310	605	700	500	1640	5	1	120945406	2842	17.15	1.08	12	0.01	137.00	2166.00	3650	20240621	-35.62	1884	20240909	24.73	2750	-14.55	20250103	2255	4.21	20250211	3650	-35.62	20240621	1884	24.73	20240909	3.43	N	027360	500	604 억	18558	N	N	0	N	N
58	20250214	160356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2345	-10	5	-0.42	1320737750	557826	78.97	2365	2405	2340	3060	1650	2355	2367.85	0.00	24913	2455	2405	2375	2325	2295	2430	2350	605	705	500	1640	5	1	120945406	2836	17.12	1.08	12	0.46	137.00	2166.00	3650	20240621	-35.75	1884	20240909	24.47	2750	-14.73	20250103	2255	3.99	20250211	3650	-35.75	20240621	1884	24.47	20240909	3.45	N	027360	500	604 억	0	N	N	6	N	N
59	20250214	150355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2355	0	3	0.00	1210901335	510998	72.34	2365	2405	2345	3060	1650	2355	2369.68	0.00	33999	2455	2405	2375	2325	2295	2430	2350	605	705	500	1640	5	1	120945406	2848	17.19	1.09	12	0.42	137.00	2166.00	3650	20240621	-35.48	1884	20240909	25.00	2750	-14.36	20250103	2255	4.43	20250211	3650	-35.48	20240621	1884	25.00	20240909	3.45	N	027360	500	604 억	0	N	N	6	N	N
60	20250214	140356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2390	35	2	1.49	912319420	384640	54.45	2365	2405	2345	3060	1650	2355	2371.89	0.00	20898	2455	2405	2375	2325	2295	2430	2350	605	705	500	1640	5	1	120945406	2891	17.45	1.10	12	0.32	137.00	2166.00	3650	20240621	-34.52	1884	20240909	26.86	2750	-13.09	20250103	2255	5.99	20250211	3650	-34.52	20240621	1884	26.86	20240909	3.45	N	027360	500	604 억	0	N	N	6	N	N
61	20250214	130357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2380	25	2	1.06	606102155	256360	36.29	2365	2380	2345	3060	1650	2355	2364.27	0.00	16754	2455	2405	2375	2325	2295	2430	2350	605	705	500	1640	5	1	120945406	2879	17.37	1.10	12	0.21	137.00	2166.00	3650	20240621	-34.79	1884	20240909	26.33	2750	-13.45	20250103	2255	5.54	20250211	3650	-34.79	20240621	1884	26.33	20240909	3.45	N	027360	500	604 억	0	N	N	6	N	N
62	20250214	120356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2375	20	2	0.85	507517880	214764	30.40	2365	2380	2345	3060	1650	2355	2363.15	0.00	963	2455	2405	2375	2325	2295	2430	2350	605	705	500	1640	5	1	120945406	2872	17.34	1.10	12	0.18	137.00	2166.00	3650	20240621	-34.93	1884	20240909	26.06	2750	-13.64	20250103	2255	5.32	20250211	3650	-34.93	20240621	1884	26.06	20240909	3.45	N	027360	500	604 억	0	N	N	6	N	N
63	20250214	110355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2370	15	2	0.64	442372865	187276	26.51	2365	2380	2345	3060	1650	2355	2362.15	0.00	-1006	2455	2405	2375	2325	2295	2430	2350	605	705	500	1640	5	1	120945406	2866	17.30	1.09	12	0.15	137.00	2166.00	3650	20240621	-35.07	1884	20240909	25.80	2750	-13.82	20250103	2255	5.10	20250211	3650	-35.07	20240621	1884	25.80	20240909	3.45	N	027360	500	604 억	0	N	N	6	N	N
64	20250214	100356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2355	0	3	0.00	266730480	112799	15.97	2365	2380	2350	3060	1650	2355	2364.67	0.00	350	2455	2405	2375	2325	2295	2430	2350	605	705	500	1640	5	1	120945406	2848	17.19	1.09	12	0.09	137.00	2166.00	3650	20240621	-35.48	1884	20240909	25.00	2750	-14.36	20250103	2255	4.43	20250211	3650	-35.48	20240621	1884	25.00	20240909	3.45	N	027360	500	604 억	0	N	N	6	N	N
65	20250214	090356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2380	25	2	1.06	16251610	6862	0.97	2365	2380	2365	3060	1650	2355	2368.75	0.00	-253	2455	2405	2375	2325	2295	2430	2350	605	705	500	1640	5	1	120945406	2879	17.37	1.10	12	0.01	137.00	2166.00	3650	20240621	-34.79	1884	20240909	26.33	2750	-13.45	20250103	2255	5.54	20250211	3650	-34.79	20240621	1884	26.33	20240909	3.45	N	027360	500	604 억	0	N	N	6	N	N
66	20250213	160353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2355	-25	5	-1.05	1670911215	704233	72.04	2350	2425	2345	3090	1670	2380	2372.74	0.01	-5222	2470	2425	2345	2300	2220	2447	2322	605	710	500	1660	5	1	120945406	2848	17.19	1.09	12	0.58	137.00	2166.00	3650	20240621	-35.48	1884	20240909	25.00	2750	-14.36	20250103	2255	4.43	20250211	3650	-35.48	20240621	1884	25.00	20240909	3.45	N	027360	500	604 억	10304	N	N	6	N	N
67	20250213	150353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2350	-30	5	-1.26	1633087550	688161	70.39	2350	2425	2345	3090	1670	2380	2373.12	0.01	1769	2470	2425	2345	2300	2220	2447	2322	605	710	500	1660	5	1	120945406	2842	17.15	1.08	12	0.57	137.00	2166.00	3650	20240621	-35.62	1884	20240909	24.73	2750	-14.55	20250103	2255	4.21	20250211	3650	-35.62	20240621	1884	24.73	20240909	3.45	N	027360	500	604 억	10304	N	N	0	N	N
68	20250213	140353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2380	0	3	0.00	1391228500	585645	59.91	2350	2425	2345	3090	1670	2380	2375.55	0.01	55452	2470	2425	2345	2300	2220	2447	2322	605	710	500	1660	5	1	120945406	2879	17.37	1.10	12	0.48	137.00	2166.00	3650	20240621	-34.79	1884	20240909	26.33	2750	-13.45	20250103	2255	5.54	20250211	3650	-34.79	20240621	1884	26.33	20240909	3.45	N	027360	500	604 억	10304	N	N	0	N	N
69	20250213	130353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2390	10	2	0.42	1193361815	502420	51.39	2350	2425	2345	3090	1670	2380	2375.23	0.01	55542	2470	2425	2345	2300	2220	2447	2322	605	710	500	1660	5	1	120945406	2891	17.45	1.10	12	0.42	137.00	2166.00	3650	20240621	-34.52	1884	20240909	26.86	2750	-13.09	20250103	2255	5.99	20250211	3650	-34.52	20240621	1884	26.86	20240909	3.45	N	027360	500	604 억	10304	N	N	0	N	N
70	20250213	120354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2390	10	2	0.42	771324145	326653	33.41	2350	2395	2345	3090	1670	2380	2361.29	0.01	34405	2470	2425	2345	2300	2220	2447	2322	605	710	500	1660	5	1	120945406	2891	17.45	1.10	12	0.27	137.00	2166.00	3650	20240621	-34.52	1884	20240909	26.86	2750	-13.09	20250103	2255	5.99	20250211	3650	-34.52	20240621	1884	26.86	20240909	3.45	N	027360	500	604 억	10304	N	N	0	N	N
71	20250213	110351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2360	-20	5	-0.84	594381825	252261	25.80	2350	2385	2345	3090	1670	2380	2356.21	0.01	3322	2470	2425	2345	2300	2220	2447	2322	605	710	500	1660	5	1	120945406	2854	17.23	1.09	12	0.21	137.00	2166.00	3650	20240621	-35.34	1884	20240909	25.27	2750	-14.18	20250103	2255	4.66	20250211	3650	-35.34	20240621	1884	25.27	20240909	3.45	N	027360	500	604 억	10304	N	N	0	N	N
72	20250213	100353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2355	-25	5	-1.05	528146435	224141	22.93	2350	2385	2345	3090	1670	2380	2356.30	0.01	8228	2470	2425	2345	2300	2220	2447	2322	605	710	500	1660	5	1	120945406	2848	17.19	1.09	12	0.19	137.00	2166.00	3650	20240621	-35.48	1884	20240909	25.00	2750	-14.36	20250103	2255	4.43	20250211	3650	-35.48	20240621	1884	25.00	20240909	3.45	N	027360	500	604 억	10304	N	N	0	N	N
73	20250213	090352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2365	-15	5	-0.63	119078660	50464	5.16	2350	2385	2350	3090	1670	2380	2359.64	0.01	-1265	2470	2425	2345	2300	2220	2447	2322	605	710	500	1660	5	1	120945406	2860	17.26	1.09	12	0.04	137.00	2166.00	3650	20240621	-35.21	1884	20240909	25.53	2750	-14.00	20250103	2255	4.88	20250211	3650	-35.21	20240621	1884	25.53	20240909	3.45	N	027360	500	604 억	10304	N	N	0	N	N
74	20250212	160351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2380	90	2	3.93	1929246510	821892	175.72	2310	2390	2265	2975	1605	2290	2347.31	0.00	9733	2353	2321	2288	2256	2223	2322	2257	605	685	500	1600	5	1	120945406	2879	17.37	1.10	12	0.68	137.00	2166.00	3650	20240621	-34.79	1884	20240909	26.33	2750	-13.45	20250103	2255	5.54	20250211	3650	-34.79	20240621	1884	26.33	20240909	3.40	N	027360	500	604 억	0	N	N	0	N	N
75	20250212	150351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2335	45	2	1.97	1661428225	708578	151.50	2310	2390	2265	2975	1605	2290	2344.74	0.00	20288	2353	2321	2288	2256	2223	2322	2257	605	685	500	1600	5	1	120945406	2824	17.04	1.08	12	0.59	137.00	2166.00	3650	20240621	-36.03	1884	20240909	23.94	2750	-15.09	20250103	2255	3.55	20250211	3650	-36.03	20240621	1884	23.94	20240909	3.40	N	027360	500	604 억	0	N	N	0	N	N
76	20250212	140351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2335	45	2	1.97	1544681795	658602	140.81	2310	2390	2265	2975	1605	2290	2345.39	0.00	28632	2353	2321	2288	2256	2223	2322	2257	605	685	500	1600	5	1	120945406	2824	17.04	1.08	12	0.54	137.00	2166.00	3650	20240621	-36.03	1884	20240909	23.94	2750	-15.09	20250103	2255	3.55	20250211	3650	-36.03	20240621	1884	23.94	20240909	3.40	N	027360	500	604 억	0	N	N	0	N	N
77	20250212	130351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2340	50	2	2.18	1469294680	626333	133.91	2310	2390	2265	2975	1605	2290	2345.87	0.00	35987	2353	2321	2288	2256	2223	2322	2257	605	685	500	1600	5	1	120945406	2830	17.08	1.08	12	0.52	137.00	2166.00	3650	20240621	-35.89	1884	20240909	24.20	2750	-14.91	20250103	2255	3.77	20250211	3650	-35.89	20240621	1884	24.20	20240909	3.40	N	027360	500	604 억	0	N	N	0	N	N
78	20250212	120350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2355	65	2	2.84	1330167265	567022	121.23	2310	2390	2265	2975	1605	2290	2345.88	0.00	35728	2353	2321	2288	2256	2223	2322	2257	605	685	500	1600	5	1	120945406	2848	17.19	1.09	12	0.47	137.00	2166.00	3650	20240621	-35.48	1884	20240909	25.00	2750	-14.36	20250103	2255	4.43	20250211	3650	-35.48	20240621	1884	25.00	20240909	3.40	N	027360	500	604 억	0	N	N	0	N	N
79	20250212	110351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2360	70	2	3.06	960629870	410915	87.86	2310	2390	2265	2975	1605	2290	2337.78	0.00	49204	2353	2321	2288	2256	2223	2322	2257	605	685	500	1600	5	1	120945406	2854	17.23	1.09	12	0.34	137.00	2166.00	3650	20240621	-35.34	1884	20240909	25.27	2750	-14.18	20250103	2255	4.66	20250211	3650	-35.34	20240621	1884	25.27	20240909	3.40	N	027360	500	604 억	0	N	N	0	N	N
80	20250212	100351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2335	45	2	1.97	515596735	222053	47.48	2310	2350	2265	2975	1605	2290	2321.95	0.00	24143	2353	2321	2288	2256	2223	2322	2257	605	685	500	1600	5	1	120945406	2824	17.04	1.08	12	0.18	137.00	2166.00	3650	20240621	-36.03	1884	20240909	23.94	2750	-15.09	20250103	2255	3.55	20250211	3650	-36.03	20240621	1884	23.94	20240909	3.40	N	027360	500	604 억	0	N	N	0	N	N
81	20250212	090353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2290	0	3	0.00	16598990	7221	1.54	2310	2335	2270	2975	1605	2290	2298.71	0.00	-3959	2353	2321	2288	2256	2223	2322	2257	605	685	500	1600	5	1	120945406	2770	16.72	1.06	12	0.01	137.00	2166.00	3650	20240621	-37.26	1884	20240909	21.55	2750	-16.73	20250103	2255	1.55	20250211	3650	-37.26	20240621	1884	21.55	20240909	3.40	N	027360	500	604 억	0	N	N	0	N	N
82	20250211	160351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2290	10	2	0.44	1049840770	460332	57.85	2290	2320	2255	2960	1600	2280	2280.62	0.01	-36506	2410	2345	2310	2245	2210	2327	2227	605	680	500	1590	5	1	120945406	2770	16.72	1.06	12	0.38	137.00	2166.00	3650	20240621	-37.26	1884	20240909	21.55	2750	-16.73	20250103	2255	1.55	20250211	3650	-37.26	20240621	1884	21.55	20240909	3.38	N	027360	500	604 억	14180	N	N	0	N	N
83	20250211	150350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2285	5	2	0.22	978992715	429345	53.96	2290	2320	2255	2960	1600	2280	2280.20	0.01	-29118	2410	2345	2310	2245	2210	2327	2227	605	680	500	1590	5	1	120945406	2764	16.68	1.05	12	0.35	137.00	2166.00	3650	20240621	-37.40	1884	20240909	21.28	2750	-16.91	20250103	2255	1.33	20250211	3650	-37.40	20240621	1884	21.28	20240909	3.38	N	027360	500	604 억	14180	N	N	0	N	N
84	20250211	140352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2275	-5	5	-0.22	865662375	379407	47.68	2290	2320	2255	2960	1600	2280	2281.62	0.01	-29027	2410	2345	2310	2245	2210	2327	2227	605	680	500	1590	5	1	120945406	2752	16.61	1.05	12	0.31	137.00	2166.00	3650	20240621	-37.67	1884	20240909	20.75	2750	-17.27	20250103	2255	0.89	20250211	3650	-37.67	20240621	1884	20.75	20240909	3.38	N	027360	500	604 억	14180	N	N	0	N	N
85	20250211	130348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2295	15	2	0.66	763386670	334514	42.04	2290	2320	2255	2960	1600	2280	2282.08	0.01	-32419	2410	2345	2310	2245	2210	2327	2227	605	680	500	1590	5	1	120945406	2776	16.75	1.06	12	0.28	137.00	2166.00	3650	20240621	-37.12	1884	20240909	21.82	2750	-16.55	20250103	2255	1.77	20250211	3650	-37.12	20240621	1884	21.82	20240909	3.38	N	027360	500	604 억	14180	N	N	0	N	N
86	20250211	120350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2270	-10	5	-0.44	652039135	285600	35.89	2290	2320	2255	2960	1600	2280	2283.05	0.01	-31358	2410	2345	2310	2245	2210	2327	2227	605	680	500	1590	5	1	120945406	2745	16.57	1.05	12	0.24	137.00	2166.00	3650	20240621	-37.81	1884	20240909	20.49	2750	-17.45	20250103	2255	0.67	20250211	3650	-37.81	20240621	1884	20.49	20240909	3.38	N	027360	500	604 억	14180	N	N	0	N	N
87	20250211	110351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2275	-5	5	-0.22	502790375	219682	27.61	2290	2320	2260	2960	1600	2280	2288.72	0.01	-9368	2410	2345	2310	2245	2210	2327	2227	605	680	500	1590	5	1	120945406	2752	16.61	1.05	12	0.18	137.00	2166.00	3650	20240621	-37.67	1884	20240909	20.75	2750	-17.27	20250103	2260	0.66	20250211	3650	-37.67	20240621	1884	20.75	20240909	3.38	N	027360	500	604 억	14180	N	N	0	N	N
88	20250211	100350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2300	20	2	0.88	375285975	164138	20.63	2290	2315	2260	2960	1600	2280	2286.41	0.01	-14269	2410	2345	2310	2245	2210	2327	2227	605	680	500	1590	5	1	120945406	2782	16.79	1.06	12	0.14	137.00	2166.00	3650	20240621	-36.99	1884	20240909	22.08	2750	-16.36	20250103	2260	1.77	20250211	3650	-36.99	20240621	1884	22.08	20240909	3.38	N	027360	500	604 억	14180	N	N	0	N	N
89	20250211	090352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2285	5	2	0.22	38830270	17022	2.14	2290	2290	2275	2960	1600	2280	2281.18	0.01	-6124	2410	2345	2310	2245	2210	2327	2227	605	680	500	1590	5	1	120945406	2764	16.68	1.05	12	0.01	137.00	2166.00	3650	20240621	-37.40	1884	20240909	21.28	2750	-16.91	20250103	2275	0.44	20250211	3650	-37.40	20240621	1884	21.28	20240909	3.38	N	027360	500	604 억	14180	N	N	0	N	N
90	20250210	160349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2280	-85	5	-3.59	1819427605	785483	154.60	2365	2375	2275	3070	1660	2365	2316.39	0.02	-8788	2451	2407	2381	2337	2311	2395	2325	605	705	500	1650	5	1	120945406	2758	16.64	1.05	12	0.65	137.00	2166.00	3650	20240621	-37.53	1884	20240909	21.02	2750	-17.09	20250103	2275	0.22	20250210	3650	-37.53	20240621	1884	21.02	20240909	3.38	N	027360	500	604 억	22873	N	N	0	N	N
91	20250210	150349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2295	-70	5	-2.96	1651547380	712010	140.14	2365	2375	2290	3070	1660	2365	2319.55	0.02	11341	2451	2407	2381	2337	2311	2395	2325	605	705	500	1650	5	1	120945406	2776	16.75	1.06	12	0.59	137.00	2166.00	3650	20240621	-37.12	1884	20240909	21.82	2750	-16.55	20250103	2290	0.22	20250210	3650	-37.12	20240621	1884	21.82	20240909	3.38	N	027360	500	604 억	22873	N	N	0	N	N
92	20250210	140349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2320	-45	5	-1.90	1371000185	589978	116.12	2365	2375	2290	3070	1660	2365	2323.81	0.02	15971	2451	2407	2381	2337	2311	2395	2325	605	705	500	1650	5	1	120945406	2806	16.93	1.07	12	0.49	137.00	2166.00	3650	20240621	-36.44	1884	20240909	23.14	2750	-15.64	20250103	2290	1.31	20250210	3650	-36.44	20240621	1884	23.14	20240909	3.38	N	027360	500	604 억	22873	N	N	0	N	N
93	20250210	130349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2315	-50	5	-2.11	1091137660	469422	92.39	2365	2375	2290	3070	1660	2365	2324.42	0.02	82058	2451	2407	2381	2337	2311	2395	2325	605	705	500	1650	5	1	120945406	2800	16.90	1.07	12	0.39	137.00	2166.00	3650	20240621	-36.58	1884	20240909	22.88	2750	-15.82	20250103	2290	1.09	20250210	3650	-36.58	20240621	1884	22.88	20240909	3.38	N	027360	500	604 억	22873	N	N	0	N	N
94	20250210	120347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2325	-40	5	-1.69	654277175	279824	55.08	2365	2375	2315	3070	1660	2365	2338.17	0.02	59337	2451	2407	2381	2337	2311	2395	2325	605	705	500	1650	5	1	120945406	2812	16.97	1.07	12	0.23	137.00	2166.00	3650	20240621	-36.30	1884	20240909	23.41	2750	-15.45	20250103	2305	0.87	20250131	3650	-36.30	20240621	1884	23.41	20240909	3.38	N	027360	500	604 억	22873	N	N	0	N	N
95	20250210	110347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2340	-25	5	-1.06	295289345	125673	24.74	2365	2375	2335	3070	1660	2365	2349.65	0.02	7592	2451	2407	2381	2337	2311	2395	2325	605	705	500	1650	5	1	120945406	2830	17.08	1.08	12	0.10	137.00	2166.00	3650	20240621	-35.89	1884	20240909	24.20	2750	-14.91	20250103	2305	1.52	20250131	3650	-35.89	20240621	1884	24.20	20240909	3.38	N	027360	500	604 억	22873	N	N	0	N	N
96	20250210	100346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2355	-10	5	-0.42	143090130	60752	11.96	2365	2375	2340	3070	1660	2365	2355.30	0.02	575	2451	2407	2381	2337	2311	2395	2325	605	705	500	1650	5	1	120945406	2848	17.19	1.09	12	0.05	137.00	2166.00	3650	20240621	-35.48	1884	20240909	25.00	2750	-14.36	20250103	2305	2.17	20250131	3650	-35.48	20240621	1884	25.00	20240909	3.38	N	027360	500	604 억	22873	N	N	0	N	N
97	20250210	090346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2350	-15	5	-0.63	31390160	13295	2.62	2365	2370	2340	3070	1660	2365	2361.03	0.02	-5046	2451	2407	2381	2337	2311	2395	2325	605	705	500	1650	5	1	120945406	2842	17.15	1.08	12	0.01	137.00	2166.00	3650	20240621	-35.62	1884	20240909	24.73	2750	-14.55	20250103	2305	1.95	20250131	3650	-35.62	20240621	1884	24.73	20240909	3.38	N	027360	500	604 억	22873	N	N	0	N	N
98	20250207	160343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2365	-20	5	-0.84	1197888730	503008	113.22	2390	2425	2355	3100	1670	2385	2381.46	0.04	-22960	2425	2405	2370	2350	2315	2415	2360	605	715	500	1660	5	1	120945406	2860	17.26	1.09	12	0.42	137.00	2166.00	3650	20240621	-35.21	1884	20240909	25.53	2750	-14.00	20250103	2305	2.60	20250131	3650	-35.21	20240621	1884	25.53	20240909	3.33	N	027360	500	604 억	50833	N	N	6	N	N
99	20250207	150345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2370	-15	5	-0.63	1133560595	475844	107.10	2390	2425	2355	3100	1670	2385	2382.21	0.04	-19388	2425	2405	2370	2350	2315	2415	2360	605	715	500	1660	5	1	120945406	2866	17.30	1.09	12	0.39	137.00	2166.00	3650	20240621	-35.07	1884	20240909	25.80	2750	-13.82	20250103	2305	2.82	20250131	3650	-35.07	20240621	1884	25.80	20240909	3.33	N	027360	500	604 억	50833	N	N	6	N	N
100	20250207	140343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2370	-15	5	-0.63	999466090	419170	94.35	2390	2425	2355	3100	1670	2385	2384.39	0.04	4040	2425	2405	2370	2350	2315	2415	2360	605	715	500	1660	5	1	120945406	2866	17.30	1.09	12	0.35	137.00	2166.00	3650	20240621	-35.07	1884	20240909	25.80	2750	-13.82	20250103	2305	2.82	20250131	3650	-35.07	20240621	1884	25.80	20240909	3.33	N	027360	500	604 억	50833	N	N	6	N	N
101	20250207	130343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2365	-20	5	-0.84	826607670	346216	77.93	2390	2425	2355	3100	1670	2385	2387.55	0.04	15099	2425	2405	2370	2350	2315	2415	2360	605	715	500	1660	5	1	120945406	2860	17.26	1.09	12	0.29	137.00	2166.00	3650	20240621	-35.21	1884	20240909	25.53	2750	-14.00	20250103	2305	2.60	20250131	3650	-35.21	20240621	1884	25.53	20240909	3.33	N	027360	500	604 억	50833	N	N	6	N	N
102	20250207	120343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2375	-10	5	-0.42	645248735	269686	60.70	2390	2425	2365	3100	1670	2385	2392.59	0.04	23646	2425	2405	2370	2350	2315	2415	2360	605	715	500	1660	5	1	120945406	2872	17.34	1.10	12	0.22	137.00	2166.00	3650	20240621	-34.93	1884	20240909	26.06	2750	-13.64	20250103	2305	3.04	20250131	3650	-34.93	20240621	1884	26.06	20240909	3.33	N	027360	500	604 억	50833	N	N	6	N	N
103	20250207	110342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2380	-5	5	-0.21	554065830	231268	52.05	2390	2425	2365	3100	1670	2385	2395.77	0.04	45175	2425	2405	2370	2350	2315	2415	2360	605	715	500	1660	5	1	120945406	2879	17.37	1.10	12	0.19	137.00	2166.00	3650	20240621	-34.79	1884	20240909	26.33	2750	-13.45	20250103	2305	3.25	20250131	3650	-34.79	20240621	1884	26.33	20240909	3.33	N	027360	500	604 억	50833	N	N	6	N	N
104	20250207	100342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2385	0	3	0.00	478007670	199334	44.87	2390	2425	2365	3100	1670	2385	2398.02	0.04	64722	2425	2405	2370	2350	2315	2415	2360	605	715	500	1660	5	1	120945406	2885	17.41	1.10	12	0.16	137.00	2166.00	3650	20240621	-34.66	1884	20240909	26.59	2750	-13.27	20250103	2305	3.47	20250131	3650	-34.66	20240621	1884	26.59	20240909	3.33	N	027360	500	604 억	50833	N	N	6	N	N
105	20250207	090345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2370	-15	5	-0.63	15056760	6340	1.43	2390	2390	2365	3100	1670	2385	2374.88	0.04	-946	2425	2405	2370	2350	2315	2415	2360	605	715	500	1660	5	1	120945406	2866	17.30	1.09	12	0.01	137.00	2166.00	3650	20240621	-35.07	1884	20240909	25.80	2750	-13.82	20250103	2305	2.82	20250131	3650	-35.07	20240621	1884	25.80	20240909	3.33	N	027360	500	604 억	50833	N	N	6	N	N
106	20250206	160336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2385	25	2	1.06	1039697645	441117	130.41	2360	2390	2335	3065	1655	2360	2356.96	0.07	-39245	2413	2386	2373	2346	2333	2380	2340	605	705	500	1650	5	1	120945406	2885	17.41	1.10	12	0.36	137.00	2166.00	3650	20240621	-34.66	1884	20240909	26.59	2750	-13.27	20250103	2305	3.47	20250131	3650	-34.66	20240621	1884	26.59	20240909	3.26	N	027360	500	604 억	84928	N	N	6	N	N
107	20250206	150337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2375	15	2	0.64	967501150	410662	121.41	2360	2390	2335	3065	1655	2360	2355.95	0.07	-46742	2413	2386	2373	2346	2333	2380	2340	605	705	500	1650	5	1	120945406	2872	17.34	1.10	12	0.34	137.00	2166.00	3650	20240621	-34.93	1884	20240909	26.06	2750	-13.64	20250103	2305	3.04	20250131	3650	-34.93	20240621	1884	26.06	20240909	3.26	N	027360	500	604 억	84928	N	N	3	N	N
108	20250206	140339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2350	-10	5	-0.42	797417360	338870	100.18	2360	2375	2335	3065	1655	2360	2353.17	0.07	-38715	2413	2386	2373	2346	2333	2380	2340	605	705	500	1650	5	1	120945406	2842	17.15	1.08	12	0.28	137.00	2166.00	3650	20240621	-35.62	1884	20240909	24.73	2750	-14.55	20250103	2305	1.95	20250131	3650	-35.62	20240621	1884	24.73	20240909	3.26	N	027360	500	604 억	84928	N	N	3	N	N
109	20250206	130337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2365	5	2	0.21	688888230	292837	86.58	2360	2365	2335	3065	1655	2360	2352.46	0.07	-30601	2413	2386	2373	2346	2333	2380	2340	605	705	500	1650	5	1	120945406	2860	17.26	1.09	12	0.24	137.00	2166.00	3650	20240621	-35.21	1884	20240909	25.53	2750	-14.00	20250103	2305	2.60	20250131	3650	-35.21	20240621	1884	25.53	20240909	3.26	N	027360	500	604 억	84928	N	N	3	N	N
110	20250206	120335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2360	0	3	0.00	622697045	264785	78.28	2360	2365	2335	3065	1655	2360	2351.71	0.07	-22018	2413	2386	2373	2346	2333	2380	2340	605	705	500	1650	5	1	120945406	2854	17.23	1.09	12	0.22	137.00	2166.00	3650	20240621	-35.34	1884	20240909	25.27	2750	-14.18	20250103	2305	2.39	20250131	3650	-35.34	20240621	1884	25.27	20240909	3.26	N	027360	500	604 억	84928	N	N	3	N	N
111	20250206	110329	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2360	0	3	0.00	477706990	203267	60.09	2360	2365	2335	3065	1655	2360	2350.14	0.07	-11475	2413	2386	2373	2346	2333	2380	2340	605	705	500	1650	5	1	120945406	2854	17.23	1.09	12	0.17	137.00	2166.00	3650	20240621	-35.34	1884	20240909	25.27	2750	-14.18	20250103	2305	2.39	20250131	3650	-35.34	20240621	1884	25.27	20240909	3.26	N	027360	500	604 억	84928	N	N	3	N	N
112	20250206	100336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2360	0	3	0.00	338076820	143909	42.55	2360	2365	2335	3065	1655	2360	2349.24	0.07	-4101	2413	2386	2373	2346	2333	2380	2340	605	705	500	1650	5	1	120945406	2854	17.23	1.09	12	0.12	137.00	2166.00	3650	20240621	-35.34	1884	20240909	25.27	2750	-14.18	20250103	2305	2.39	20250131	3650	-35.34	20240621	1884	25.27	20240909	3.26	N	027360	500	604 억	84928	N	N	3	N	N
113	20250206	090337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2350	-10	5	-0.42	17445560	7423	2.19	2360	2360	2340	3065	1655	2360	2350.17	0.07	323	2413	2386	2373	2346	2333	2380	2340	605	705	500	1650	5	1	120945406	2842	17.15	1.08	12	0.01	137.00	2166.00	3650	20240621	-35.62	1884	20240909	24.73	2750	-14.55	20250103	2305	1.95	20250131	3650	-35.62	20240621	1884	24.73	20240909	3.26	N	027360	500	604 억	84928	N	N	3	N	N
114	20250205	160333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2360	-15	5	-0.63	799181430	336396	78.88	2370	2400	2360	3085	1665	2375	2375.73	0.00	38346	2438	2406	2378	2346	2318	2392	2332	605	710	500	1660	5	1	120945406	2854	17.23	1.09	12	0.28	137.00	2166.00	3650	20240621	-35.34	1884	20240909	25.27	2750	-14.18	20250103	2305	2.39	20250131	3650	-35.34	20240621	1884	25.27	20240909	3.26	N	027360	500	604 억	0	N	N	3	N	N
115	20250205	150334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2370	-5	5	-0.21	717166790	301715	70.75	2370	2400	2365	3085	1665	2375	2376.97	0.00	47373	2438	2406	2378	2346	2318	2392	2332	605	710	500	1660	5	1	120945406	2866	17.30	1.09	12	0.25	137.00	2166.00	3650	20240621	-35.07	1884	20240909	25.80	2750	-13.82	20250103	2305	2.82	20250131	3650	-35.07	20240621	1884	25.80	20240909	3.26	N	027360	500	604 억	0	N	N	4	N	N
116	20250205	140333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2375	0	3	0.00	405003730	170026	39.87	2370	2400	2365	3085	1665	2375	2382.04	0.00	1313	2438	2406	2378	2346	2318	2392	2332	605	710	500	1660	5	1	120945406	2872	17.34	1.10	12	0.14	137.00	2166.00	3650	20240621	-34.93	1884	20240909	26.06	2750	-13.64	20250103	2305	3.04	20250131	3650	-34.93	20240621	1884	26.06	20240909	3.26	N	027360	500	604 억	0	N	N	4	N	N
117	20250205	130334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2380	5	2	0.21	323714775	135824	31.85	2370	2400	2365	3085	1665	2375	2383.39	0.00	17917	2438	2406	2378	2346	2318	2392	2332	605	710	500	1660	5	1	120945406	2879	17.37	1.10	12	0.11	137.00	2166.00	3650	20240621	-34.79	1884	20240909	26.33	2750	-13.45	20250103	2305	3.25	20250131	3650	-34.79	20240621	1884	26.33	20240909	3.26	N	027360	500	604 억	0	N	N	4	N	N
118	20250205	120335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2395	20	2	0.84	278887970	117042	27.45	2370	2400	2365	3085	1665	2375	2382.85	0.00	23194	2438	2406	2378	2346	2318	2392	2332	605	710	500	1660	5	1	120945406	2897	17.48	1.11	12	0.10	137.00	2166.00	3650	20240621	-34.38	1884	20240909	27.12	2750	-12.91	20250103	2305	3.90	20250131	3650	-34.38	20240621	1884	27.12	20240909	3.26	N	027360	500	604 억	0	N	N	4	N	N
119	20250205	110333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2390	15	2	0.63	206760820	86897	20.38	2370	2395	2365	3085	1665	2375	2379.42	0.00	8067	2438	2406	2378	2346	2318	2392	2332	605	710	500	1660	5	1	120945406	2891	17.45	1.10	12	0.07	137.00	2166.00	3650	20240621	-34.52	1884	20240909	26.86	2750	-13.09	20250103	2305	3.69	20250131	3650	-34.52	20240621	1884	26.86	20240909	3.26	N	027360	500	604 억	0	N	N	4	N	N
120	20250205	100335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2375	0	3	0.00	143933150	60603	14.21	2370	2390	2365	3085	1665	2375	2375.02	0.00	10604	2438	2406	2378	2346	2318	2392	2332	605	710	500	1660	5	1	120945406	2872	17.34	1.10	12	0.05	137.00	2166.00	3650	20240621	-34.93	1884	20240909	26.06	2750	-13.64	20250103	2305	3.04	20250131	3650	-34.93	20240621	1884	26.06	20240909	3.26	N	027360	500	604 억	0	N	N	4	N	N
121	20250205	090339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2380	5	2	0.21	43947170	18482	4.33	2370	2390	2370	3085	1665	2375	2377.96	0.00	10059	2438	2406	2378	2346	2318	2392	2332	605	710	500	1660	5	1	120945406	2879	17.37	1.10	12	0.02	137.00	2166.00	3650	20240621	-34.79	1884	20240909	26.33	2750	-13.45	20250103	2305	3.25	20250131	3650	-34.79	20240621	1884	26.33	20240909	3.26	N	027360	500	604 억	0	N	N	4	N	N
122	20250204	160330	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2375	-10	5	-0.42	1005934810	423027	69.20	2385	2410	2350	3100	1670	2385	2377.94	0.01	-63604	2441	2412	2366	2337	2291	2427	2352	605	715	500	1660	5	1	120945406	2872	17.34	1.10	12	0.35	137.00	2166.00	3650	20240621	-34.93	1884	20240909	26.06	2750	-13.64	20250103	2305	3.04	20250131	3650	-34.93	20240621	1884	26.06	20240909	3.23	N	027360	500	604 억	17197	N	N	4	N	N
123	20250204	150331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2365	-20	5	-0.84	927874870	390043	63.80	2385	2410	2350	3100	1670	2385	2378.89	0.01	-60188	2441	2412	2366	2337	2291	2427	2352	605	715	500	1660	5	1	120945406	2860	17.26	1.09	12	0.32	137.00	2166.00	3650	20240621	-35.21	1884	20240909	25.53	2750	-14.00	20250103	2305	2.60	20250131	3650	-35.21	20240621	1884	25.53	20240909	3.23	N	027360	500	604 억	17197	N	N	0	N	N
124	20250204	140331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2375	-10	5	-0.42	726396710	304668	49.84	2385	2410	2365	3100	1670	2385	2384.22	0.01	-30819	2441	2412	2366	2337	2291	2427	2352	605	715	500	1660	5	1	120945406	2872	17.34	1.10	12	0.25	137.00	2166.00	3650	20240621	-34.93	1884	20240909	26.06	2750	-13.64	20250103	2305	3.04	20250131	3650	-34.93	20240621	1884	26.06	20240909	3.23	N	027360	500	604 억	17197	N	N	0	N	N
125	20250204	130331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2385	0	3	0.00	574513200	240649	39.36	2385	2410	2365	3100	1670	2385	2387.35	0.01	12989	2441	2412	2366	2337	2291	2427	2352	605	715	500	1660	5	1	120945406	2885	17.41	1.10	12	0.20	137.00	2166.00	3650	20240621	-34.66	1884	20240909	26.59	2750	-13.27	20250103	2305	3.47	20250131	3650	-34.66	20240621	1884	26.59	20240909	3.23	N	027360	500	604 억	17197	N	N	0	N	N
126	20250204	120334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2395	10	2	0.42	507923705	212807	34.81	2385	2410	2365	3100	1670	2385	2386.79	0.01	18935	2441	2412	2366	2337	2291	2427	2352	605	715	500	1660	5	1	120945406	2897	17.48	1.11	12	0.18	137.00	2166.00	3650	20240621	-34.38	1884	20240909	27.12	2750	-12.91	20250103	2305	3.90	20250131	3650	-34.38	20240621	1884	27.12	20240909	3.23	N	027360	500	604 억	17197	N	N	0	N	N
127	20250204	110327	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2400	15	2	0.63	421662690	176895	28.94	2385	2405	2365	3100	1670	2385	2383.68	0.01	12421	2441	2412	2366	2337	2291	2427	2352	605	715	500	1660	5	1	120945406	2903	17.52	1.11	12	0.15	137.00	2166.00	3650	20240621	-34.25	1884	20240909	27.39	2750	-12.73	20250103	2305	4.12	20250131	3650	-34.25	20240621	1884	27.39	20240909	3.23	N	027360	500	604 억	17197	N	N	0	N	N
128	20250204	100330	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2380	-5	5	-0.21	159821805	66989	10.96	2385	2395	2370	3100	1670	2385	2385.80	0.01	19395	2441	2412	2366	2337	2291	2427	2352	605	715	500	1660	5	1	120945406	2879	17.37	1.10	12	0.06	137.00	2166.00	3650	20240621	-34.79	1884	20240909	26.33	2750	-13.45	20250103	2305	3.25	20250131	3650	-34.79	20240621	1884	26.33	20240909	3.23	N	027360	500	604 억	17197	N	N	0	N	N
129	20250204	090330	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2390	5	2	0.21	26440770	11085	1.81	2385	2395	2385	3100	1670	2385	2385.29	0.01	3106	2441	2412	2366	2337	2291	2427	2352	605	715	500	1660	5	1	120945406	2891	17.45	1.10	12	0.01	137.00	2166.00	3650	20240621	-34.52	1884	20240909	26.86	2750	-13.09	20250103	2305	3.69	20250131	3650	-34.52	20240621	1884	26.86	20240909	3.23	N	027360	500	604 억	17197	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History