KissMeData/190650/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161000	57	100.00	KOSDAQ	금융	N	N	N	N	N	5940	30	2	0.51	62077750	10600	304.34	5880	5940	5790	7680	4140	5910	5856.39	1.16	-1	6030	5970	5860	5800	5690	6000	5830	319	1770	5000	4010	10	1	6388000	379	6.53	0.41	03	0.17	909.00	14561.00	7060	20240701	-15.86	5020	20241114	18.33	6000	-1.00	20250226	5310	11.86	20250123	7060	-15.86	20240701	5020	18.33	20241114	0.67	N	190650	5000	319 억	73881	N	N	N	N
3	20250228	151006	57	100.00	KOSDAQ	금융	N	N	N	N	N	5900	-10	5	-0.17	58528810	10000	287.11	5880	5920	5790	7680	4140	5910	5852.88	1.16	203	6030	5970	5860	5800	5690	6000	5830	319	1770	5000	4010	10	1	6388000	377	6.49	0.41	03	0.16	909.00	14561.00	7060	20240701	-16.43	5020	20241114	17.53	6000	-1.67	20250226	5310	11.11	20250123	7060	-16.43	20240701	5020	17.53	20241114	0.67	N	190650	5000	319 억	73881	N	N	N	N
4	20250228	141007	57	100.00	KOSDAQ	금융	N	N	N	N	N	5850	-60	5	-1.02	56543160	9662	277.40	5880	5920	5790	7680	4140	5910	5852.12	1.16	261	6030	5970	5860	5800	5690	6000	5830	319	1770	5000	4010	10	1	6388000	374	6.44	0.40	03	0.15	909.00	14561.00	7060	20240701	-17.14	5020	20241114	16.53	6000	-2.50	20250226	5310	10.17	20250123	7060	-17.14	20240701	5020	16.53	20241114	0.67	N	190650	5000	319 억	73881	N	N	N	N
5	20250228	131001	57	100.00	KOSDAQ	금융	N	N	N	N	N	5840	-70	5	-1.18	52989040	9053	259.92	5880	5920	5790	7680	4140	5910	5853.20	1.16	282	6030	5970	5860	5800	5690	6000	5830	319	1770	5000	4010	10	1	6388000	373	6.42	0.40	03	0.14	909.00	14561.00	7060	20240701	-17.28	5020	20241114	16.33	6000	-2.67	20250226	5310	9.98	20250123	7060	-17.28	20240701	5020	16.33	20241114	0.67	N	190650	5000	319 억	73881	N	N	N	N
6	20250228	120957	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	-20	5	-0.34	50293100	8590	246.63	5880	5920	5850	7680	4140	5910	5854.84	1.16	208	6030	5970	5860	5800	5690	6000	5830	319	1770	5000	4010	10	1	6388000	376	6.48	0.40	03	0.13	909.00	14561.00	7060	20240701	-16.57	5020	20241114	17.33	6000	-1.83	20250226	5310	10.92	20250123	7060	-16.57	20240701	5020	17.33	20241114	0.67	N	190650	5000	319 억	73881	N	N	N	N
7	20250228	110959	57	100.00	KOSDAQ	금융	N	N	N	N	N	5860	-50	5	-0.85	44316190	7571	217.37	5880	5900	5850	7680	4140	5910	5853.41	1.16	-11	6030	5970	5860	5800	5690	6000	5830	319	1770	5000	4010	10	1	6388000	374	6.45	0.40	03	0.12	909.00	14561.00	7060	20240701	-17.00	5020	20241114	16.73	6000	-2.33	20250226	5310	10.36	20250123	7060	-17.00	20240701	5020	16.73	20241114	0.67	N	190650	5000	319 억	73881	N	N	N	N
8	20250228	100957	57	100.00	KOSDAQ	금융	N	N	N	N	N	5860	-50	5	-0.85	6853250	1168	33.53	5880	5900	5860	7680	4140	5910	5867.51	1.16	3	6030	5970	5860	5800	5690	6000	5830	319	1770	5000	4010	10	1	6388000	374	6.45	0.40	03	0.02	909.00	14561.00	7060	20240701	-17.00	5020	20241114	16.73	6000	-2.33	20250226	5310	10.36	20250123	7060	-17.00	20240701	5020	16.73	20241114	0.67	N	190650	5000	319 억	73881	N	N	N	N
9	20250228	091001	57	100.00	KOSDAQ	금융	N	N	N	N	N	5860	-50	5	-0.85	3067130	523	15.02	5880	5880	5860	7680	4140	5910	5864.49	1.16	8	6030	5970	5860	5800	5690	6000	5830	319	1770	5000	4010	10	1	6388000	374	6.45	0.40	03	0.01	909.00	14561.00	7060	20240701	-17.00	5020	20241114	16.73	6000	-2.33	20250226	5310	10.36	20250123	7060	-17.00	20240701	5020	16.73	20241114	0.67	N	190650	5000	319 억	73881	N	N	N	N
10	20250227	160950	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	20	2	0.34	20349170	3483	54.13	5890	5920	5750	7650	4130	5890	5842.43	1.16	-134	6036	5962	5926	5852	5816	5945	5835	319	1760	5000	4000	10	1	6388000	378	6.50	0.41	03	0.05	909.00	14561.00	7060	20240701	-16.29	5020	20241114	17.73	6000	-1.50	20250226	5310	11.30	20250123	7060	-16.29	20240701	5020	17.73	20241114	0.68	N	190650	5000	319 억	74016	N	N	N	N
11	20250227	150950	57	100.00	KOSDAQ	금융	N	N	N	N	N	5920	30	2	0.51	19456240	3331	51.76	5890	5920	5750	7650	4130	5890	5840.96	1.16	-139	6036	5962	5926	5852	5816	5945	5835	319	1760	5000	4000	10	1	6388000	378	6.51	0.41	03	0.05	909.00	14561.00	7060	20240701	-16.15	5020	20241114	17.93	6000	-1.33	20250226	5310	11.49	20250123	7060	-16.15	20240701	5020	17.93	20241114	0.68	N	190650	5000	319 억	74016	N	N	N	N
12	20250227	140953	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	0	3	0.00	17585760	3014	46.84	5890	5900	5750	7650	4130	5890	5834.69	1.16	-132	6036	5962	5926	5852	5816	5945	5835	319	1760	5000	4000	10	1	6388000	376	6.48	0.40	03	0.05	909.00	14561.00	7060	20240701	-16.57	5020	20241114	17.33	6000	-1.83	20250226	5310	10.92	20250123	7060	-16.57	20240701	5020	17.33	20241114	0.68	N	190650	5000	319 억	74016	N	N	N	N
13	20250227	130950	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	-10	5	-0.17	13125530	2257	35.07	5890	5900	5750	7650	4130	5890	5815.48	1.16	-125	6036	5962	5926	5852	5816	5945	5835	319	1760	5000	4000	10	1	6388000	376	6.47	0.40	03	0.04	909.00	14561.00	7060	20240701	-16.71	5020	20241114	17.13	6000	-2.00	20250226	5310	10.73	20250123	7060	-16.71	20240701	5020	17.13	20241114	0.68	N	190650	5000	319 억	74016	N	N	N	N
14	20250227	120948	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	0	3	0.00	13119650	2256	35.06	5890	5900	5750	7650	4130	5890	5815.45	1.16	-125	6036	5962	5926	5852	5816	5945	5835	319	1760	5000	4000	10	1	6388000	376	6.48	0.40	03	0.04	909.00	14561.00	7060	20240701	-16.57	5020	20241114	17.33	6000	-1.83	20250226	5310	10.92	20250123	7060	-16.57	20240701	5020	17.33	20241114	0.68	N	190650	5000	319 억	74016	N	N	N	N
15	20250227	110956	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	-10	5	-0.17	11535270	1987	30.88	5890	5900	5750	7650	4130	5890	5805.37	1.16	-118	6036	5962	5926	5852	5816	5945	5835	319	1760	5000	4000	10	1	6388000	376	6.47	0.40	03	0.03	909.00	14561.00	7060	20240701	-16.71	5020	20241114	17.13	6000	-2.00	20250226	5310	10.73	20250123	7060	-16.71	20240701	5020	17.13	20241114	0.68	N	190650	5000	319 억	74016	N	N	N	N
16	20250227	101021	57	100.00	KOSDAQ	금융	N	N	N	N	N	5850	-40	5	-0.68	10783350	1859	28.89	5890	5900	5750	7650	4130	5890	5800.62	1.16	-70	6036	5962	5926	5852	5816	5945	5835	319	1760	5000	4000	10	1	6388000	374	6.44	0.40	03	0.03	909.00	14561.00	7060	20240701	-17.14	5020	20241114	16.53	6000	-2.50	20250226	5310	10.17	20250123	7060	-17.14	20240701	5020	16.53	20241114	0.68	N	190650	5000	319 억	74016	N	N	N	N
17	20250227	091029	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	0	3	0.00	8875050	1535	23.85	5890	5890	5750	7650	4130	5890	5781.79	1.16	-11	6036	5962	5926	5852	5816	5945	5835	319	1760	5000	4000	10	1	6388000	376	6.48	0.40	03	0.02	909.00	14561.00	7060	20240701	-16.57	5020	20241114	17.33	6000	-1.83	20250226	5310	10.92	20250123	7060	-16.57	20240701	5020	17.33	20241114	0.68	N	190650	5000	319 억	74016	N	N	N	N
18	20250226	160951	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	-60	5	-1.01	38274040	6435	36.27	5930	6000	5890	7730	4170	5950	5947.79	1.16	-99	6056	6002	5916	5862	5776	6030	5890	319	1780	5000	4040	10	1	6388000	376	6.48	0.40	03	0.10	909.00	14561.00	7060	20240701	-16.57	5020	20241114	17.33	6000	-1.83	20250226	5310	10.92	20250123	7060	-16.57	20240701	5020	17.33	20241114	0.64	N	190650	5000	319 억	74172	N	N	N	N
19	20250226	150954	57	100.00	KOSDAQ	금융	N	N	N	N	N	5940	-10	5	-0.17	34698810	5828	32.85	5930	6000	5890	7730	4170	5950	5953.81	1.16	-96	6056	6002	5916	5862	5776	6030	5890	319	1780	5000	4040	10	1	6388000	379	6.53	0.41	03	0.09	909.00	14561.00	7060	20240701	-15.86	5020	20241114	18.33	6000	-1.00	20250226	5310	11.86	20250123	7060	-15.86	20240701	5020	18.33	20241114	0.64	N	190650	5000	319 억	74172	N	N	N	N
20	20250226	140953	57	100.00	KOSDAQ	금융	N	N	N	N	N	5950	0	3	0.00	31674370	5320	29.99	5930	6000	5890	7730	4170	5950	5953.83	1.16	-86	6056	6002	5916	5862	5776	6030	5890	319	1780	5000	4040	10	1	6388000	380	6.55	0.41	03	0.08	909.00	14561.00	7060	20240701	-15.72	5020	20241114	18.53	6000	-0.83	20250226	5310	12.05	20250123	7060	-15.72	20240701	5020	18.53	20241114	0.64	N	190650	5000	319 억	74172	N	N	N	N
21	20250226	130951	57	100.00	KOSDAQ	금융	N	N	N	N	N	5980	30	2	0.50	30518370	5126	28.90	5930	6000	5890	7730	4170	5950	5953.64	1.16	-32	6056	6002	5916	5862	5776	6030	5890	319	1780	5000	4040	10	1	6388000	382	6.58	0.41	03	0.08	909.00	14561.00	7060	20240701	-15.30	5020	20241114	19.12	6000	-0.33	20250226	5310	12.62	20250123	7060	-15.30	20240701	5020	19.12	20241114	0.64	N	190650	5000	319 억	74172	N	N	N	N
22	20250226	120951	57	100.00	KOSDAQ	금융	N	N	N	N	N	5900	-50	5	-0.84	16758490	2825	15.92	5930	5970	5890	7730	4170	5950	5932.21	1.16	-13	6056	6002	5916	5862	5776	6030	5890	319	1780	5000	4040	10	1	6388000	377	6.49	0.41	03	0.04	909.00	14561.00	7060	20240701	-16.43	5020	20241114	17.53	5970	0.00	20250225	5310	11.11	20250123	7060	-16.43	20240701	5020	17.53	20241114	0.64	N	190650	5000	319 억	74172	N	N	N	N
23	20250226	110949	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	-60	5	-1.01	14116840	2380	13.42	5930	5970	5890	7730	4170	5950	5931.45	1.16	76	6056	6002	5916	5862	5776	6030	5890	319	1780	5000	4040	10	1	6388000	376	6.48	0.40	03	0.04	909.00	14561.00	7060	20240701	-16.57	5020	20241114	17.33	5970	0.00	20250225	5310	10.92	20250123	7060	-16.57	20240701	5020	17.33	20241114	0.64	N	190650	5000	319 억	74172	N	N	N	N
24	20250226	100947	57	100.00	KOSDAQ	금융	N	N	N	N	N	5960	10	2	0.17	5460290	918	5.17	5930	5970	5930	7730	4170	5950	5948.03	1.16	89	6056	6002	5916	5862	5776	6030	5890	319	1780	5000	4040	10	1	6388000	381	6.56	0.41	03	0.01	909.00	14561.00	7060	20240701	-15.58	5020	20241114	18.73	5970	0.00	20250225	5310	12.24	20250123	7060	-15.58	20240701	5020	18.73	20241114	0.64	N	190650	5000	319 억	74172	N	N	N	N
25	20250226	090957	57	100.00	KOSDAQ	금융	N	N	N	N	N	5940	-10	5	-0.17	2272340	383	2.16	5930	5940	5930	7730	4170	5950	5933.00	1.16	11	6056	6002	5916	5862	5776	6030	5890	319	1780	5000	4040	10	1	6388000	379	6.53	0.41	03	0.01	909.00	14561.00	7060	20240701	-15.86	5020	20241114	18.33	5970	-0.50	20250225	5310	11.86	20250123	7060	-15.86	20240701	5020	18.33	20241114	0.64	N	190650	5000	319 억	74172	N	N	N	N
26	20250225	160943	57	100.00	KOSDAQ	금융	N	N	N	N	N	5950	80	2	1.36	105183520	17710	102.84	5870	5970	5830	7630	4110	5870	5939.22	1.16	102	5950	5910	5830	5790	5710	5930	5810	319	1760	5000	3990	10	1	6388000	380	6.55	0.41	03	0.28	909.00	14561.00	7060	20240701	-15.72	5020	20241114	18.53	5970	-0.34	20250225	5310	12.05	20250123	7060	-15.72	20240701	5020	18.53	20241114	0.64	N	190650	5000	319 억	74070	N	N	N	N
27	20250225	150944	57	100.00	KOSDAQ	금융	N	N	N	N	N	5950	80	2	1.36	96661430	16276	94.51	5870	5970	5830	7630	4110	5870	5938.89	1.16	136	5950	5910	5830	5790	5710	5930	5810	319	1760	5000	3990	10	1	6388000	380	6.55	0.41	03	0.25	909.00	14561.00	7060	20240701	-15.72	5020	20241114	18.53	5970	-0.34	20250225	5310	12.05	20250123	7060	-15.72	20240701	5020	18.53	20241114	0.64	N	190650	5000	319 억	74070	N	N	N	N
28	20250225	140942	57	100.00	KOSDAQ	금융	N	N	N	N	N	5950	80	2	1.36	81467720	13722	79.68	5870	5970	5830	7630	4110	5870	5937.02	1.16	142	5950	5910	5830	5790	5710	5930	5810	319	1760	5000	3990	10	1	6388000	380	6.55	0.41	03	0.21	909.00	14561.00	7060	20240701	-15.72	5020	20241114	18.53	5970	-0.34	20250225	5310	12.05	20250123	7060	-15.72	20240701	5020	18.53	20241114	0.64	N	190650	5000	319 억	74070	N	N	N	N
29	20250225	130948	57	100.00	KOSDAQ	금융	N	N	N	N	N	5950	80	2	1.36	73010120	12300	71.42	5870	5970	5830	7630	4110	5870	5935.78	1.16	143	5950	5910	5830	5790	5710	5930	5810	319	1760	5000	3990	10	1	6388000	380	6.55	0.41	03	0.19	909.00	14561.00	7060	20240701	-15.72	5020	20241114	18.53	5970	-0.34	20250225	5310	12.05	20250123	7060	-15.72	20240701	5020	18.53	20241114	0.64	N	190650	5000	319 억	74070	N	N	N	N
30	20250225	120944	57	100.00	KOSDAQ	금융	N	N	N	N	N	5960	90	2	1.53	61571360	10373	60.23	5870	5970	5830	7630	4110	5870	5935.73	1.16	178	5950	5910	5830	5790	5710	5930	5810	319	1760	5000	3990	10	1	6388000	381	6.56	0.41	03	0.16	909.00	14561.00	7060	20240701	-15.58	5020	20241114	18.73	5970	-0.17	20250225	5310	12.24	20250123	7060	-15.58	20240701	5020	18.73	20241114	0.64	N	190650	5000	319 억	74070	N	N	N	N
31	20250225	110943	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	40	2	0.68	56117990	9454	54.90	5870	5970	5830	7630	4110	5870	5935.90	1.16	178	5950	5910	5830	5790	5710	5930	5810	319	1760	5000	3990	10	1	6388000	378	6.50	0.41	03	0.15	909.00	14561.00	7060	20240701	-16.29	5020	20241114	17.73	5970	-1.01	20250225	5310	11.30	20250123	7060	-16.29	20240701	5020	17.73	20241114	0.64	N	190650	5000	319 억	74070	N	N	N	N
32	20250225	100941	57	100.00	KOSDAQ	금융	N	N	N	N	N	5930	60	2	1.02	52470130	8836	51.31	5870	5970	5830	7630	4110	5870	5938.22	1.16	180	5950	5910	5830	5790	5710	5930	5810	319	1760	5000	3990	10	1	6388000	379	6.52	0.41	03	0.14	909.00	14561.00	7060	20240701	-16.01	5020	20241114	18.13	5970	-0.67	20250225	5310	11.68	20250123	7060	-16.01	20240701	5020	18.13	20241114	0.64	N	190650	5000	319 억	74070	N	N	N	N
33	20250225	090948	57	100.00	KOSDAQ	금융	N	N	N	N	N	5830	-40	5	-0.68	222930	38	0.22	5870	5870	5830	7630	4110	5870	5866.58	1.16	0	5950	5910	5830	5790	5710	5930	5810	319	1760	5000	3990	10	1	6388000	372	6.41	0.40	03	0.00	909.00	14561.00	7060	20240701	-17.42	5020	20241114	16.14	5870	0.00	20250224	5310	9.79	20250123	7060	-17.42	20240701	5020	16.14	20241114	0.64	N	190650	5000	319 억	74070	N	N	N	N
34	20250224	160936	57	100.00	KOSDAQ	금융	N	N	N	N	N	5870	120	2	2.09	100094290	17221	379.65	5760	5870	5750	7470	4030	5750	5812.34	1.16	-18	5876	5812	5716	5652	5556	5765	5605	319	1720	5000	3910	10	1	6388000	375	6.46	0.40	03	0.27	909.00	14561.00	7060	20240701	-16.86	5020	20241114	16.93	5870	0.00	20250224	5310	10.55	20250123	7060	-16.86	20240701	5020	16.93	20241114	0.62	N	190650	5000	319 억	74088	N	N	N	N
35	20250224	150935	57	100.00	KOSDAQ	금융	N	N	N	N	N	5850	100	2	1.74	95693300	16469	363.07	5760	5870	5750	7470	4030	5750	5810.51	1.16	-68	5876	5812	5716	5652	5556	5765	5605	319	1720	5000	3910	10	1	6388000	374	6.44	0.40	03	0.26	909.00	14561.00	7060	20240701	-17.14	5020	20241114	16.53	5870	-0.34	20250224	5310	10.17	20250123	7060	-17.14	20240701	5020	16.53	20241114	0.62	N	190650	5000	319 억	74088	N	N	N	N
36	20250224	140934	57	100.00	KOSDAQ	금융	N	N	N	N	N	5840	90	2	1.57	84375080	14533	320.39	5760	5860	5750	7470	4030	5750	5805.76	1.16	-177	5876	5812	5716	5652	5556	5765	5605	319	1720	5000	3910	10	1	6388000	373	6.42	0.40	03	0.23	909.00	14561.00	7060	20240701	-17.28	5020	20241114	16.33	5860	-0.34	20250224	5310	9.98	20250123	7060	-17.28	20240701	5020	16.33	20241114	0.62	N	190650	5000	319 억	74088	N	N	N	N
37	20250224	130936	57	100.00	KOSDAQ	금융	N	N	N	N	N	5830	80	2	1.39	82058830	14136	311.64	5760	5860	5750	7470	4030	5750	5804.95	1.16	-177	5876	5812	5716	5652	5556	5765	5605	319	1720	5000	3910	10	1	6388000	372	6.41	0.40	03	0.22	909.00	14561.00	7060	20240701	-17.42	5020	20241114	16.14	5860	-0.51	20250224	5310	9.79	20250123	7060	-17.42	20240701	5020	16.14	20241114	0.62	N	190650	5000	319 억	74088	N	N	N	N
38	20250224	120933	57	100.00	KOSDAQ	금융	N	N	N	N	N	5830	80	2	1.39	80778240	13916	306.79	5760	5860	5750	7470	4030	5750	5804.70	1.16	-177	5876	5812	5716	5652	5556	5765	5605	319	1720	5000	3910	10	1	6388000	372	6.41	0.40	03	0.22	909.00	14561.00	7060	20240701	-17.42	5020	20241114	16.14	5860	-0.51	20250224	5310	9.79	20250123	7060	-17.42	20240701	5020	16.14	20241114	0.62	N	190650	5000	319 억	74088	N	N	N	N
39	20250224	110930	57	100.00	KOSDAQ	금융	N	N	N	N	N	5830	80	2	1.39	54198770	9365	206.46	5760	5830	5750	7470	4030	5750	5787.38	1.16	-177	5876	5812	5716	5652	5556	5765	5605	319	1720	5000	3910	10	1	6388000	372	6.41	0.40	03	0.15	909.00	14561.00	7060	20240701	-17.42	5020	20241114	16.14	5830	0.00	20250224	5310	9.79	20250123	7060	-17.42	20240701	5020	16.14	20241114	0.62	N	190650	5000	319 억	74088	N	N	N	N
40	20250224	100931	57	100.00	KOSDAQ	금융	N	N	N	N	N	5790	40	2	0.70	37762030	6540	144.18	5760	5810	5750	7470	4030	5750	5774.01	1.16	-177	5876	5812	5716	5652	5556	5765	5605	319	1720	5000	3910	10	1	6388000	370	6.37	0.40	03	0.10	909.00	14561.00	7060	20240701	-17.99	5020	20241114	15.34	5810	-0.34	20250224	5310	9.04	20250123	7060	-17.99	20240701	5020	15.34	20241114	0.62	N	190650	5000	319 억	74088	N	N	N	N
41	20250224	090937	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	0	3	0.00	13984150	2431	53.59	5760	5760	5750	7470	4030	5750	5752.43	1.16	-185	5876	5812	5716	5652	5556	5765	5605	319	1720	5000	3910	10	1	6388000	367	6.33	0.39	03	0.04	909.00	14561.00	7060	20240701	-18.56	5020	20241114	14.54	5780	-0.52	20250221	5310	8.29	20250123	7060	-18.56	20240701	5020	14.54	20241114	0.62	N	190650	5000	319 억	74088	N	N	N	N
42	20250221	160928	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	60	2	1.05	25923250	4536	69.72	5780	5780	5620	7390	3990	5690	5714.13	1.16	-273	5796	5742	5686	5632	5576	5770	5660	319	1700	5000	3860	10	1	6388000	367	6.33	0.39	03	0.07	909.00	14561.00	7060	20240701	-18.56	5020	20241114	14.54	5780	-0.52	20250221	5310	8.29	20250123	7060	-18.56	20240701	5020	14.54	20241114	0.64	N	190650	5000	319 억	74361	N	N	N	N
43	20250221	150932	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	60	2	1.05	23755750	4159	63.93	5780	5780	5620	7390	3990	5690	5711.89	1.16	-264	5796	5742	5686	5632	5576	5770	5660	319	1700	5000	3860	10	1	6388000	367	6.33	0.39	03	0.07	909.00	14561.00	7060	20240701	-18.56	5020	20241114	14.54	5780	-0.52	20250221	5310	8.29	20250123	7060	-18.56	20240701	5020	14.54	20241114	0.64	N	190650	5000	319 억	74361	N	N	N	N
44	20250221	140931	57	100.00	KOSDAQ	금융	N	N	N	N	N	5720	30	2	0.53	17421580	3055	46.96	5780	5780	5620	7390	3990	5690	5702.64	1.16	-264	5796	5742	5686	5632	5576	5770	5660	319	1700	5000	3860	10	1	6388000	365	6.29	0.39	03	0.05	909.00	14561.00	7060	20240701	-18.98	5020	20241114	13.94	5780	-1.04	20250221	5310	7.72	20250123	7060	-18.98	20240701	5020	13.94	20241114	0.64	N	190650	5000	319 억	74361	N	N	N	N
45	20250221	130930	57	100.00	KOSDAQ	금융	N	N	N	N	N	5730	40	2	0.70	16964080	2975	45.73	5780	5780	5620	7390	3990	5690	5702.21	1.16	-264	5796	5742	5686	5632	5576	5770	5660	319	1700	5000	3860	10	1	6388000	366	6.30	0.39	03	0.05	909.00	14561.00	7060	20240701	-18.84	5020	20241114	14.14	5780	-0.87	20250221	5310	7.91	20250123	7060	-18.84	20240701	5020	14.14	20241114	0.64	N	190650	5000	319 억	74361	N	N	N	N
46	20250221	120932	57	100.00	KOSDAQ	금융	N	N	N	N	N	5740	50	2	0.88	14969280	2626	40.36	5780	5780	5620	7390	3990	5690	5700.41	1.16	-216	5796	5742	5686	5632	5576	5770	5660	319	1700	5000	3860	10	1	6388000	367	6.31	0.39	03	0.04	909.00	14561.00	7060	20240701	-18.70	5020	20241114	14.34	5780	-0.69	20250221	5310	8.10	20250123	7060	-18.70	20240701	5020	14.34	20241114	0.64	N	190650	5000	319 억	74361	N	N	N	N
47	20250221	110927	57	100.00	KOSDAQ	금융	N	N	N	N	N	5690	0	3	0.00	11222730	1970	30.28	5780	5780	5620	7390	3990	5690	5696.82	1.16	-45	5796	5742	5686	5632	5576	5770	5660	319	1700	5000	3860	10	1	6388000	363	6.26	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.41	5020	20241114	13.35	5780	-1.56	20250221	5310	7.16	20250123	7060	-19.41	20240701	5020	13.35	20241114	0.64	N	190650	5000	319 억	74361	N	N	N	N
48	20250221	100929	57	100.00	KOSDAQ	금융	N	N	N	N	N	5710	20	2	0.35	10443200	1833	28.17	5780	5780	5620	7390	3990	5690	5697.33	1.16	-10	5796	5742	5686	5632	5576	5770	5660	319	1700	5000	3860	10	1	6388000	365	6.28	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.12	5020	20241114	13.75	5780	-1.21	20250221	5310	7.53	20250123	7060	-19.12	20240701	5020	13.75	20241114	0.64	N	190650	5000	319 억	74361	N	N	N	N
49	20250221	090932	57	100.00	KOSDAQ	금융	N	N	N	N	N	5620	-70	5	-1.23	10352910	1817	27.93	5780	5780	5620	7390	3990	5690	5697.80	1.16	-9	5796	5742	5686	5632	5576	5770	5660	319	1700	5000	3860	10	1	6388000	359	6.18	0.39	03	0.03	909.00	14561.00	7060	20240701	-20.40	5020	20241114	11.95	5780	-2.77	20250221	5310	5.84	20250123	7060	-20.40	20240701	5020	11.95	20241114	0.64	N	190650	5000	319 억	74361	N	N	N	N
50	20250220	160925	57	100.00	KOSDAQ	금융	N	N	N	N	N	5690	10	2	0.18	36909640	6504	117.49	5670	5740	5630	7380	3980	5680	5674.91	1.17	-67	5733	5706	5673	5646	5613	5720	5660	319	1700	5000	3860	10	1	6388000	363	6.26	0.39	03	0.10	909.00	14561.00	7060	20240701	-19.41	5020	20241114	13.35	5740	-0.87	20250220	5310	7.16	20250123	7060	-19.41	20240701	5020	13.35	20241114	0.64	N	190650	5000	319 억	74428	N	N	N	N
51	20250220	150928	57	100.00	KOSDAQ	금융	N	N	N	N	N	5630	-50	5	-0.88	36261080	6390	115.43	5670	5740	5630	7380	3980	5680	5674.66	1.17	-57	5733	5706	5673	5646	5613	5720	5660	319	1700	5000	3860	10	1	6388000	360	6.19	0.39	03	0.10	909.00	14561.00	7060	20240701	-20.25	5020	20241114	12.15	5740	-1.92	20250220	5310	6.03	20250123	7060	-20.25	20240701	5020	12.15	20241114	0.64	N	190650	5000	319 억	74428	N	N	N	N
52	20250220	140928	57	100.00	KOSDAQ	금융	N	N	N	N	N	5690	10	2	0.18	24050920	4230	76.41	5670	5740	5630	7380	3980	5680	5685.80	1.17	-139	5733	5706	5673	5646	5613	5720	5660	319	1700	5000	3860	10	1	6388000	363	6.26	0.39	03	0.07	909.00	14561.00	7060	20240701	-19.41	5020	20241114	13.35	5740	-0.87	20250220	5310	7.16	20250123	7060	-19.41	20240701	5020	13.35	20241114	0.64	N	190650	5000	319 억	74428	N	N	N	N
53	20250220	130924	57	100.00	KOSDAQ	금융	N	N	N	N	N	5710	30	2	0.53	23868710	4198	75.83	5670	5740	5630	7380	3980	5680	5685.73	1.17	-139	5733	5706	5673	5646	5613	5720	5660	319	1700	5000	3860	10	1	6388000	365	6.28	0.39	03	0.07	909.00	14561.00	7060	20240701	-19.12	5020	20241114	13.75	5740	-0.52	20250220	5310	7.53	20250123	7060	-19.12	20240701	5020	13.75	20241114	0.64	N	190650	5000	319 억	74428	N	N	N	N
54	20250220	120926	57	100.00	KOSDAQ	금융	N	N	N	N	N	5670	-10	5	-0.18	11004070	1944	35.12	5670	5690	5630	7380	3980	5680	5660.53	1.17	-138	5733	5706	5673	5646	5613	5720	5660	319	1700	5000	3860	10	1	6388000	362	6.24	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.69	5020	20241114	12.95	5700	-0.53	20250219	5310	6.78	20250123	7060	-19.69	20240701	5020	12.95	20241114	0.64	N	190650	5000	319 억	74428	N	N	N	N
55	20250220	110926	57	100.00	KOSDAQ	금융	N	N	N	N	N	5670	-10	5	-0.18	9481650	1675	30.26	5670	5690	5630	7380	3980	5680	5660.69	1.17	-79	5733	5706	5673	5646	5613	5720	5660	319	1700	5000	3860	10	1	6388000	362	6.24	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.69	5020	20241114	12.95	5700	-0.53	20250219	5310	6.78	20250123	7060	-19.69	20240701	5020	12.95	20241114	0.64	N	190650	5000	319 억	74428	N	N	N	N
56	20250220	100926	57	100.00	KOSDAQ	금융	N	N	N	N	N	5680	0	3	0.00	3701750	652	11.78	5670	5690	5640	7380	3980	5680	5677.53	1.17	-67	5733	5706	5673	5646	5613	5720	5660	319	1700	5000	3860	10	1	6388000	363	6.25	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.55	5020	20241114	13.15	5700	-0.35	20250219	5310	6.97	20250123	7060	-19.55	20240701	5020	13.15	20241114	0.64	N	190650	5000	319 억	74428	N	N	N	N
57	20250220	090929	57	100.00	KOSDAQ	금융	N	N	N	N	N	5680	0	3	0.00	0	0	0.00	0	0	0	7380	3980	5680	0.00	1.17	0	5733	5706	5673	5646	5613	5720	5660	319	1700	5000	3860	10	1	6388000	363	6.25	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.55	5020	20241114	13.15	5700	-0.35	20250219	5310	6.97	20250123	7060	-19.55	20240701	5020	13.15	20241114	0.64	N	190650	5000	319 억	74428	N	N	N	N
58	20250219	160922	57	100.00	KOSDAQ	금융	N	N	N	N	N	5680	40	2	0.71	31382140	5536	40.30	5640	5700	5640	7330	3950	5640	5668.74	1.13	169	5746	5692	5626	5572	5506	5660	5540	319	1690	5000	3830	10	1	6388000	363	6.25	0.39	03	0.09	909.00	14561.00	7060	20240701	-19.55	5020	20241114	13.15	5700	-0.35	20250219	5310	6.97	20250123	7060	-19.55	20240701	5020	13.15	20241114	0.62	N	190650	5000	319 억	72244	N	N	N	N
59	20250219	150925	57	100.00	KOSDAQ	금융	N	N	N	N	N	5690	50	2	0.89	31007460	5470	39.82	5640	5700	5640	7330	3950	5640	5668.64	1.13	191	5746	5692	5626	5572	5506	5660	5540	319	1690	5000	3830	10	1	6388000	363	6.26	0.39	03	0.09	909.00	14561.00	7060	20240701	-19.41	5020	20241114	13.35	5700	-0.18	20250219	5310	7.16	20250123	7060	-19.41	20240701	5020	13.35	20241114	0.62	N	190650	5000	319 억	72244	N	N	N	N
60	20250219	140921	57	100.00	KOSDAQ	금융	N	N	N	N	N	5660	20	2	0.35	26917390	4747	34.56	5640	5700	5640	7330	3950	5640	5670.40	1.13	181	5746	5692	5626	5572	5506	5660	5540	319	1690	5000	3830	10	1	6388000	362	6.23	0.39	03	0.07	909.00	14561.00	7060	20240701	-19.83	5020	20241114	12.75	5700	-0.70	20250219	5310	6.59	20250123	7060	-19.83	20240701	5020	12.75	20241114	0.62	N	190650	5000	319 억	72244	N	N	N	N
61	20250219	130923	57	100.00	KOSDAQ	금융	N	N	N	N	N	5660	20	2	0.35	23272080	4103	29.87	5640	5700	5640	7330	3950	5640	5671.97	1.13	184	5746	5692	5626	5572	5506	5660	5540	319	1690	5000	3830	10	1	6388000	362	6.23	0.39	03	0.06	909.00	14561.00	7060	20240701	-19.83	5020	20241114	12.75	5700	-0.70	20250219	5310	6.59	20250123	7060	-19.83	20240701	5020	12.75	20241114	0.62	N	190650	5000	319 억	72244	N	N	N	N
62	20250219	120921	57	100.00	KOSDAQ	금융	N	N	N	N	N	5680	40	2	0.71	23130210	4078	29.69	5640	5700	5640	7330	3950	5640	5671.95	1.13	187	5746	5692	5626	5572	5506	5660	5540	319	1690	5000	3830	10	1	6388000	363	6.25	0.39	03	0.06	909.00	14561.00	7060	20240701	-19.55	5020	20241114	13.15	5700	-0.35	20250219	5310	6.97	20250123	7060	-19.55	20240701	5020	13.15	20241114	0.62	N	190650	5000	319 억	72244	N	N	N	N
63	20250219	110922	57	100.00	KOSDAQ	금융	N	N	N	N	N	5640	0	3	0.00	21620920	3812	27.75	5640	5700	5640	7330	3950	5640	5671.80	1.13	273	5746	5692	5626	5572	5506	5660	5540	319	1690	5000	3830	10	1	6388000	360	6.20	0.39	03	0.06	909.00	14561.00	7060	20240701	-20.11	5020	20241114	12.35	5700	-1.05	20250219	5310	6.21	20250123	7060	-20.11	20240701	5020	12.35	20241114	0.62	N	190650	5000	319 억	72244	N	N	N	N
64	20250219	100923	57	100.00	KOSDAQ	금융	N	N	N	N	N	5670	30	2	0.53	17237760	3035	22.10	5640	5700	5640	7330	3950	5640	5679.66	1.13	149	5746	5692	5626	5572	5506	5660	5540	319	1690	5000	3830	10	1	6388000	362	6.24	0.39	03	0.05	909.00	14561.00	7060	20240701	-19.69	5020	20241114	12.95	5700	-0.53	20250219	5310	6.78	20250123	7060	-19.69	20240701	5020	12.95	20241114	0.62	N	190650	5000	319 억	72244	N	N	N	N
65	20250219	090924	57	100.00	KOSDAQ	금융	N	N	N	N	N	5640	0	3	0.00	180480	32	0.23	5640	5640	5640	7330	3950	5640	5640.00	1.13	-18	5746	5692	5626	5572	5506	5660	5540	319	1690	5000	3830	10	1	6388000	360	6.20	0.39	03	0.00	909.00	14561.00	7060	20240701	-20.11	5020	20241114	12.35	5680	-0.70	20250218	5310	6.21	20250123	7060	-20.11	20240701	5020	12.35	20241114	0.62	N	190650	5000	319 억	72244	N	N	N	N
66	20250218	160920	57	100.00	KOSDAQ	금융	N	N	N	N	N	5640	-30	5	-0.53	77110170	13736	261.24	5670	5680	5560	7370	3970	5670	5613.73	1.13	-11	5783	5726	5613	5556	5443	5755	5585	319	1700	5000	3850	10	1	6388000	360	6.20	0.39	03	0.22	909.00	14561.00	7060	20240701	-20.11	5020	20241114	12.35	5680	-0.70	20250218	5310	6.21	20250123	7060	-20.11	20240701	5020	12.35	20241114	0.63	N	190650	5000	319 억	72256	N	N	N	N
67	20250218	150921	57	100.00	KOSDAQ	금융	N	N	N	N	N	5640	-30	5	-0.53	73297710	13060	248.38	5670	5680	5560	7370	3970	5670	5612.38	1.13	7	5783	5726	5613	5556	5443	5755	5585	319	1700	5000	3850	10	1	6388000	360	6.20	0.39	03	0.20	909.00	14561.00	7060	20240701	-20.11	5020	20241114	12.35	5680	-0.70	20250218	5310	6.21	20250123	7060	-20.11	20240701	5020	12.35	20241114	0.63	N	190650	5000	319 억	72256	N	N	N	N
68	20250218	140922	57	100.00	KOSDAQ	금융	N	N	N	N	N	5640	-30	5	-0.53	64725120	11538	219.44	5670	5680	5560	7370	3970	5670	5609.73	1.13	-43	5783	5726	5613	5556	5443	5755	5585	319	1700	5000	3850	10	1	6388000	360	6.20	0.39	03	0.18	909.00	14561.00	7060	20240701	-20.11	5020	20241114	12.35	5680	-0.70	20250218	5310	6.21	20250123	7060	-20.11	20240701	5020	12.35	20241114	0.63	N	190650	5000	319 억	72256	N	N	N	N
69	20250218	130919	57	100.00	KOSDAQ	금융	N	N	N	N	N	5640	-30	5	-0.53	57742990	10287	195.64	5670	5680	5560	7370	3970	5670	5613.20	1.13	-43	5783	5726	5613	5556	5443	5755	5585	319	1700	5000	3850	10	1	6388000	360	6.20	0.39	03	0.16	909.00	14561.00	7060	20240701	-20.11	5020	20241114	12.35	5680	-0.70	20250218	5310	6.21	20250123	7060	-20.11	20240701	5020	12.35	20241114	0.63	N	190650	5000	319 억	72256	N	N	N	N
70	20250218	120921	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	-90	5	-1.59	43424240	7748	147.36	5670	5680	5560	7370	3970	5670	5604.57	1.13	24	5783	5726	5613	5556	5443	5755	5585	319	1700	5000	3850	10	1	6388000	356	6.14	0.38	03	0.12	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	5680	-1.76	20250218	5310	5.08	20250123	7060	-20.96	20240701	5020	11.16	20241114	0.63	N	190650	5000	319 억	72256	N	N	N	N
71	20250218	110919	57	100.00	KOSDAQ	금융	N	N	N	N	N	5660	-10	5	-0.18	34989300	6241	118.70	5670	5680	5560	7370	3970	5670	5606.36	1.13	-15	5783	5726	5613	5556	5443	5755	5585	319	1700	5000	3850	10	1	6388000	362	6.23	0.39	03	0.10	909.00	14561.00	7060	20240701	-19.83	5020	20241114	12.75	5680	-0.35	20250218	5310	6.59	20250123	7060	-19.83	20240701	5020	12.75	20241114	0.63	N	190650	5000	319 억	72256	N	N	N	N
72	20250218	100919	57	100.00	KOSDAQ	금융	N	N	N	N	N	5670	0	3	0.00	22770370	4068	77.37	5670	5680	5560	7370	3970	5670	5597.44	1.13	-102	5783	5726	5613	5556	5443	5755	5585	319	1700	5000	3850	10	1	6388000	362	6.24	0.39	03	0.06	909.00	14561.00	7060	20240701	-19.69	5020	20241114	12.95	5680	-0.18	20250218	5310	6.78	20250123	7060	-19.69	20240701	5020	12.95	20241114	0.63	N	190650	5000	319 억	72256	N	N	N	N
73	20250218	090922	57	100.00	KOSDAQ	금융	N	N	N	N	N	5670	0	3	0.00	19174620	3434	65.31	5670	5680	5560	7370	3970	5670	5583.76	1.13	-116	5783	5726	5613	5556	5443	5755	5585	319	1700	5000	3850	10	1	6388000	362	6.24	0.39	03	0.05	909.00	14561.00	7060	20240701	-19.69	5020	20241114	12.95	5680	-0.18	20250218	5310	6.78	20250123	7060	-19.69	20240701	5020	12.95	20241114	0.63	N	190650	5000	319 억	72256	N	N	N	N
74	20250217	160918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5670	110	2	1.98	29325160	5245	154.54	5560	5670	5500	7220	3900	5560	5591.05	1.13	-41	5613	5586	5533	5506	5453	5600	5520	319	1660	5000	3780	10	1	6388000	362	6.24	0.39	03	0.08	909.00	14561.00	7060	20240701	-19.69	5020	20241114	12.95	5670	0.00	20250109	5310	6.78	20250123	7060	-19.69	20240701	5020	12.95	20241114	0.63	N	190650	5000	319 억	72297	N	N	N	N
75	20250217	150918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5620	60	2	1.08	25393980	4547	133.97	5560	5630	5500	7220	3900	5560	5584.78	1.13	-37	5613	5586	5533	5506	5453	5600	5520	319	1660	5000	3780	10	1	6388000	359	6.18	0.39	03	0.07	909.00	14561.00	7060	20240701	-20.40	5020	20241114	11.95	5670	-0.88	20250109	5310	5.84	20250123	7060	-20.40	20240701	5020	11.95	20241114	0.63	N	190650	5000	319 억	72297	N	N	N	N
76	20250217	140916	57	100.00	KOSDAQ	금융	N	N	N	N	N	5630	70	2	1.26	22190490	3976	117.15	5560	5630	5500	7220	3900	5560	5581.11	1.13	-37	5613	5586	5533	5506	5453	5600	5520	319	1660	5000	3780	10	1	6388000	360	6.19	0.39	03	0.06	909.00	14561.00	7060	20240701	-20.25	5020	20241114	12.15	5670	-0.71	20250109	5310	6.03	20250123	7060	-20.25	20240701	5020	12.15	20241114	0.63	N	190650	5000	319 억	72297	N	N	N	N
77	20250217	130920	57	100.00	KOSDAQ	금융	N	N	N	N	N	5600	40	2	0.72	19167500	3438	101.30	5560	5610	5500	7220	3900	5560	5575.19	1.13	-39	5613	5586	5533	5506	5453	5600	5520	319	1660	5000	3780	10	1	6388000	358	6.16	0.38	03	0.05	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	5670	-1.23	20250109	5310	5.46	20250123	7060	-20.68	20240701	5020	11.55	20241114	0.63	N	190650	5000	319 억	72297	N	N	N	N
78	20250217	120920	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	20	2	0.36	13863650	2490	73.36	5560	5590	5500	7220	3900	5560	5567.73	1.13	-39	5613	5586	5533	5506	5453	5600	5520	319	1660	5000	3780	10	1	6388000	356	6.14	0.38	03	0.04	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	5670	-1.59	20250109	5310	5.08	20250123	7060	-20.96	20240701	5020	11.16	20241114	0.63	N	190650	5000	319 억	72297	N	N	N	N
79	20250217	110918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5560	0	3	0.00	11045180	1985	58.49	5560	5590	5500	7220	3900	5560	5564.32	1.13	-39	5613	5586	5533	5506	5453	5600	5520	319	1660	5000	3780	10	1	6388000	355	6.12	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	5670	-1.94	20250109	5310	4.71	20250123	7060	-21.25	20240701	5020	10.76	20241114	0.63	N	190650	5000	319 억	72297	N	N	N	N
80	20250217	100916	57	100.00	KOSDAQ	금융	N	N	N	N	N	5560	0	3	0.00	8698860	1563	46.05	5560	5590	5500	7220	3900	5560	5565.49	1.13	-39	5613	5586	5533	5506	5453	5600	5520	319	1660	5000	3780	10	1	6388000	355	6.12	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	5670	-1.94	20250109	5310	4.71	20250123	7060	-21.25	20240701	5020	10.76	20241114	0.63	N	190650	5000	319 억	72297	N	N	N	N
81	20250217	090918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	-60	5	-1.08	6437280	1156	34.06	5560	5580	5500	7220	3900	5560	5568.58	1.13	-25	5613	5586	5533	5506	5453	5600	5520	319	1660	5000	3780	10	1	6388000	351	6.05	0.38	03	0.02	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5310	3.58	20250123	7060	-22.10	20240701	5020	9.56	20241114	0.63	N	190650	5000	319 억	72297	N	N	N	N
82	20250214	160912	57	100.00	KOSDAQ	금융	N	N	N	N	N	5560	30	2	0.54	18154190	3293	201.78	5480	5560	5480	7180	3880	5530	5512.96	1.14	-213	5596	5562	5516	5482	5436	5580	5500	319	1650	5000	3760	10	1	6388000	355	6.12	0.38	03	0.05	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	5670	-1.94	20250109	5310	4.71	20250123	7060	-21.25	20240701	5020	10.76	20241114	0.66	N	190650	5000	319 억	72510	N	N	N	N
83	20250214	150911	57	100.00	KOSDAQ	금융	N	N	N	N	N	5530	0	3	0.00	16392310	2975	182.29	5480	5560	5480	7180	3880	5530	5510.02	1.14	-12	5596	5562	5516	5482	5436	5580	5500	319	1650	5000	3760	10	1	6388000	353	6.08	0.38	03	0.05	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	5670	-2.47	20250109	5310	4.14	20250123	7060	-21.67	20240701	5020	10.16	20241114	0.66	N	190650	5000	319 억	72510	N	N	N	N
84	20250214	140912	57	100.00	KOSDAQ	금융	N	N	N	N	N	5530	0	3	0.00	16066140	2916	178.68	5480	5560	5480	7180	3880	5530	5509.65	1.14	-12	5596	5562	5516	5482	5436	5580	5500	319	1650	5000	3760	10	1	6388000	353	6.08	0.38	03	0.05	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	5670	-2.47	20250109	5310	4.14	20250123	7060	-21.67	20240701	5020	10.16	20241114	0.66	N	190650	5000	319 억	72510	N	N	N	N
85	20250214	130915	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	-10	5	-0.18	15950010	2895	177.39	5480	5560	5480	7180	3880	5530	5509.50	1.14	-12	5596	5562	5516	5482	5436	5580	5500	319	1650	5000	3760	10	1	6388000	353	6.07	0.38	03	0.05	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	5670	-2.65	20250109	5310	3.95	20250123	7060	-21.81	20240701	5020	9.96	20241114	0.66	N	190650	5000	319 억	72510	N	N	N	N
86	20250214	120912	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	10	2	0.18	15058880	2734	167.52	5480	5560	5480	7180	3880	5530	5508.00	1.14	12	5596	5562	5516	5482	5436	5580	5500	319	1650	5000	3760	10	1	6388000	354	6.09	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5310	4.33	20250123	7060	-21.53	20240701	5020	10.36	20241114	0.66	N	190650	5000	319 억	72510	N	N	N	N
87	20250214	110908	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	20	2	0.36	13299100	2417	148.10	5480	5550	5480	7180	3880	5530	5502.32	1.14	16	5596	5562	5516	5482	5436	5580	5500	319	1650	5000	3760	10	1	6388000	355	6.11	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5670	-2.12	20250109	5310	4.52	20250123	7060	-21.39	20240701	5020	10.56	20241114	0.66	N	190650	5000	319 억	72510	N	N	N	N
88	20250214	100910	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	-10	5	-0.18	12341550	2244	137.50	5480	5530	5480	7180	3880	5530	5499.80	1.14	16	5596	5562	5516	5482	5436	5580	5500	319	1650	5000	3760	10	1	6388000	353	6.07	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	5670	-2.65	20250109	5310	3.95	20250123	7060	-21.81	20240701	5020	9.96	20241114	0.66	N	190650	5000	319 억	72510	N	N	N	N
89	20250214	090914	57	100.00	KOSDAQ	금융	N	N	N	N	N	5510	-20	5	-0.36	5079990	927	56.80	5480	5510	5480	7180	3880	5530	5480.03	1.14	60	5596	5562	5516	5482	5436	5580	5500	319	1650	5000	3760	10	1	6388000	352	6.06	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	5670	-2.82	20250109	5310	3.77	20250123	7060	-21.95	20240701	5020	9.76	20241114	0.66	N	190650	5000	319 억	72510	N	N	N	N
90	20250213	160904	57	100.00	KOSDAQ	금융	N	N	N	N	N	5530	20	2	0.36	8988540	1632	44.08	5470	5550	5470	7160	3860	5510	5507.68	1.14	-20	5590	5550	5480	5440	5370	5565	5455	319	1650	5000	3740	10	1	6388000	353	6.08	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	5670	-2.47	20250109	5310	4.14	20250123	7060	-21.67	20240701	5020	10.16	20241114	0.66	N	190650	5000	319 억	72530	N	N	N	N
91	20250213	150905	57	100.00	KOSDAQ	금융	N	N	N	N	N	5530	20	2	0.36	8452100	1535	41.46	5470	5550	5470	7160	3860	5510	5506.25	1.14	26	5590	5550	5480	5440	5370	5565	5455	319	1650	5000	3740	10	1	6388000	353	6.08	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	5670	-2.47	20250109	5310	4.14	20250123	7060	-21.67	20240701	5020	10.16	20241114	0.66	N	190650	5000	319 억	72530	N	N	N	N
92	20250213	140903	57	100.00	KOSDAQ	금융	N	N	N	N	N	5530	20	2	0.36	8004180	1454	39.28	5470	5550	5470	7160	3860	5510	5504.94	1.14	26	5590	5550	5480	5440	5370	5565	5455	319	1650	5000	3740	10	1	6388000	353	6.08	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	5670	-2.47	20250109	5310	4.14	20250123	7060	-21.67	20240701	5020	10.16	20241114	0.66	N	190650	5000	319 억	72530	N	N	N	N
93	20250213	130904	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	40	2	0.73	7932480	1441	38.92	5470	5550	5470	7160	3860	5510	5504.84	1.14	26	5590	5550	5480	5440	5370	5565	5455	319	1650	5000	3740	10	1	6388000	355	6.11	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5670	-2.12	20250109	5310	4.52	20250123	7060	-21.39	20240701	5020	10.56	20241114	0.66	N	190650	5000	319 억	72530	N	N	N	N
94	20250213	120903	57	100.00	KOSDAQ	금융	N	N	N	N	N	5510	0	3	0.00	3504870	638	17.23	5470	5540	5470	7160	3860	5510	5493.53	1.14	-18	5590	5550	5480	5440	5370	5565	5455	319	1650	5000	3740	10	1	6388000	352	6.06	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	5670	-2.82	20250109	5310	3.77	20250123	7060	-21.95	20240701	5020	9.76	20241114	0.66	N	190650	5000	319 억	72530	N	N	N	N
95	20250213	110903	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	10	2	0.18	1577500	287	7.75	5470	5540	5470	7160	3860	5510	5496.52	1.14	-18	5590	5550	5480	5440	5370	5565	5455	319	1650	5000	3740	10	1	6388000	353	6.07	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	5670	-2.65	20250109	5310	3.95	20250123	7060	-21.81	20240701	5020	9.96	20241114	0.66	N	190650	5000	319 억	72530	N	N	N	N
96	20250213	100903	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	30	2	0.54	1555400	283	7.64	5470	5540	5470	7160	3860	5510	5496.11	1.14	-15	5590	5550	5480	5440	5370	5565	5455	319	1650	5000	3740	10	1	6388000	354	6.09	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5310	4.33	20250123	7060	-21.53	20240701	5020	10.36	20241114	0.66	N	190650	5000	319 억	72530	N	N	N	N
97	20250213	090859	57	100.00	KOSDAQ	금융	N	N	N	N	N	5510	0	3	0.00	563450	103	2.78	5470	5510	5470	7160	3860	5510	5470.39	1.14	-15	5590	5550	5480	5440	5370	5565	5455	319	1650	5000	3740	10	1	6388000	352	6.06	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	5670	-2.82	20250109	5310	3.77	20250123	7060	-21.95	20240701	5020	9.76	20241114	0.66	N	190650	5000	319 억	72530	N	N	N	N
98	20250212	160857	57	100.00	KOSDAQ	금융	N	N	N	N	N	5510	10	2	0.18	20266850	3702	238.68	5510	5520	5410	7150	3850	5500	5474.57	1.14	-158	5540	5520	5480	5460	5420	5530	5470	319	1650	5000	3740	10	1	6388000	352	6.06	0.38	03	0.06	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	5670	-2.82	20250109	5310	3.77	20250123	7060	-21.95	20240701	5020	9.76	20241114	0.66	N	190650	5000	319 억	72551	N	N	N	N
99	20250212	150854	57	100.00	KOSDAQ	금융	N	N	N	N	N	5510	10	2	0.18	19864610	3629	233.98	5510	5520	5410	7150	3850	5500	5473.85	1.14	-154	5540	5520	5480	5460	5420	5530	5470	319	1650	5000	3740	10	1	6388000	352	6.06	0.38	03	0.06	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	5670	-2.82	20250109	5310	3.77	20250123	7060	-21.95	20240701	5020	9.76	20241114	0.66	N	190650	5000	319 억	72551	N	N	N	N
100	20250212	140857	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	0	3	0.00	18157460	3319	213.99	5510	5510	5410	7150	3850	5500	5470.76	1.14	-138	5540	5520	5480	5460	5420	5530	5470	319	1650	5000	3740	10	1	6388000	351	6.05	0.38	03	0.05	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5310	3.58	20250123	7060	-22.10	20240701	5020	9.56	20241114	0.66	N	190650	5000	319 억	72551	N	N	N	N
101	20250212	130900	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	0	3	0.00	14172080	2591	167.05	5510	5510	5410	7150	3850	5500	5469.73	1.14	-136	5540	5520	5480	5460	5420	5530	5470	319	1650	5000	3740	10	1	6388000	351	6.05	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5310	3.58	20250123	7060	-22.10	20240701	5020	9.56	20241114	0.66	N	190650	5000	319 억	72551	N	N	N	N
102	20250212	120855	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	0	3	0.00	13000580	2378	153.32	5510	5510	5410	7150	3850	5500	5467.02	1.14	-83	5540	5520	5480	5460	5420	5530	5470	319	1650	5000	3740	10	1	6388000	351	6.05	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5310	3.58	20250123	7060	-22.10	20240701	5020	9.56	20241114	0.66	N	190650	5000	319 억	72551	N	N	N	N
103	20250212	110854	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	0	3	0.00	9475280	1737	111.99	5510	5510	5410	7150	3850	5500	5454.97	1.14	-83	5540	5520	5480	5460	5420	5530	5470	319	1650	5000	3740	10	1	6388000	351	6.05	0.38	03	0.03	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5310	3.58	20250123	7060	-22.10	20240701	5020	9.56	20241114	0.66	N	190650	5000	319 억	72551	N	N	N	N
104	20250212	100849	57	100.00	KOSDAQ	금융	N	N	N	N	N	5460	-40	5	-0.73	9020330	1654	106.64	5510	5510	5410	7150	3850	5500	5453.65	1.14	-77	5540	5520	5480	5460	5420	5530	5470	319	1650	5000	3740	10	1	6388000	349	6.01	0.37	03	0.03	909.00	14561.00	7060	20240701	-22.66	5020	20241114	8.76	5670	-3.70	20250109	5310	2.82	20250123	7060	-22.66	20240701	5020	8.76	20241114	0.66	N	190650	5000	319 억	72551	N	N	N	N
105	20250212	090836	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	0	3	0.00	1062370	193	12.44	5510	5510	5500	7150	3850	5500	5504.51	1.14	-76	5540	5520	5480	5460	5420	5530	5470	319	1650	5000	3740	10	1	6388000	351	6.05	0.38	03	0.00	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5310	3.58	20250123	7060	-22.10	20240701	5020	9.56	20241114	0.66	N	190650	5000	319 억	72551	N	N	N	N
106	20250211	160859	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	60	2	1.10	8491810	1551	22.91	5490	5500	5440	7070	3810	5440	5475.05	1.14	-50	5613	5526	5463	5376	5313	5495	5345	319	1630	5000	3690	10	1	6388000	351	6.05	0.38	03	0.02	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5310	3.58	20250123	7060	-22.10	20240701	5020	9.56	20241114	0.66	N	190650	5000	319 억	72601	N	N	N	N
107	20250211	150858	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	60	2	1.10	7257710	1326	19.58	5490	5500	5440	7070	3810	5440	5473.39	1.14	-49	5613	5526	5463	5376	5313	5495	5345	319	1630	5000	3690	10	1	6388000	351	6.05	0.38	03	0.02	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5310	3.58	20250123	7060	-22.10	20240701	5020	9.56	20241114	0.66	N	190650	5000	319 억	72601	N	N	N	N
108	20250211	140859	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	60	2	1.10	7087460	1295	19.13	5490	5500	5440	7070	3810	5440	5472.94	1.14	-49	5613	5526	5463	5376	5313	5495	5345	319	1630	5000	3690	10	1	6388000	351	6.05	0.38	03	0.02	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5310	3.58	20250123	7060	-22.10	20240701	5020	9.56	20241114	0.66	N	190650	5000	319 억	72601	N	N	N	N
109	20250211	130858	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	40	2	0.74	5852110	1070	15.80	5490	5490	5440	7070	3810	5440	5469.26	1.14	-49	5613	5526	5463	5376	5313	5495	5345	319	1630	5000	3690	10	1	6388000	350	6.03	0.38	03	0.02	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	5670	-3.35	20250109	5310	3.20	20250123	7060	-22.38	20240701	5020	9.16	20241114	0.66	N	190650	5000	319 억	72601	N	N	N	N
110	20250211	120857	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	40	2	0.74	5665480	1036	15.30	5490	5490	5440	7070	3810	5440	5468.61	1.14	-49	5613	5526	5463	5376	5313	5495	5345	319	1630	5000	3690	10	1	6388000	350	6.03	0.38	03	0.02	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	5670	-3.35	20250109	5310	3.20	20250123	7060	-22.38	20240701	5020	9.16	20241114	0.66	N	190650	5000	319 억	72601	N	N	N	N
111	20250211	110858	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	40	2	0.74	2797950	512	7.56	5490	5490	5440	7070	3810	5440	5464.75	1.14	-49	5613	5526	5463	5376	5313	5495	5345	319	1630	5000	3690	10	1	6388000	350	6.03	0.38	03	0.01	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	5670	-3.35	20250109	5310	3.20	20250123	7060	-22.38	20240701	5020	9.16	20241114	0.66	N	190650	5000	319 억	72601	N	N	N	N
112	20250211	100859	57	100.00	KOSDAQ	금융	N	N	N	N	N	5490	50	2	0.92	1599170	293	4.33	5490	5490	5440	7070	3810	5440	5457.92	1.14	-49	5613	5526	5463	5376	5313	5495	5345	319	1630	5000	3690	10	1	6388000	351	6.04	0.38	03	0.00	909.00	14561.00	7060	20240701	-22.24	5020	20241114	9.36	5670	-3.17	20250109	5310	3.39	20250123	7060	-22.24	20240701	5020	9.36	20241114	0.66	N	190650	5000	319 억	72601	N	N	N	N
113	20250211	090902	57	100.00	KOSDAQ	금융	N	N	N	N	N	5470	30	2	0.55	274480	50	0.74	5490	5490	5470	7070	3810	5440	5489.60	1.14	-44	5613	5526	5463	5376	5313	5495	5345	319	1630	5000	3690	10	1	6388000	349	6.02	0.38	03	0.00	909.00	14561.00	7060	20240701	-22.52	5020	20241114	8.96	5670	-3.53	20250109	5310	3.01	20250123	7060	-22.52	20240701	5020	8.96	20241114	0.66	N	190650	5000	319 억	72601	N	N	N	N
114	20250210	160853	57	100.00	KOSDAQ	금융	N	N	N	N	N	5440	-120	5	-2.16	37105600	6771	272.58	5550	5550	5400	7220	3900	5560	5480.08	1.14	87	5626	5592	5546	5512	5466	5570	5490	319	1660	5000	3780	10	1	6388000	348	5.98	0.37	03	0.11	909.00	14561.00	7060	20240701	-22.95	5020	20241114	8.37	5670	-4.06	20250109	5310	2.45	20250123	7060	-22.95	20240701	5020	8.37	20241114	0.66	N	190650	5000	319 억	72652	N	N	N	N
115	20250210	150853	57	100.00	KOSDAQ	금융	N	N	N	N	N	5490	-70	5	-1.26	34883370	6364	256.20	5550	5550	5400	7220	3900	5560	5481.36	1.14	251	5626	5592	5546	5512	5466	5570	5490	319	1660	5000	3780	10	1	6388000	351	6.04	0.38	03	0.10	909.00	14561.00	7060	20240701	-22.24	5020	20241114	9.36	5670	-3.17	20250109	5310	3.39	20250123	7060	-22.24	20240701	5020	9.36	20241114	0.66	N	190650	5000	319 억	72652	N	N	N	N
116	20250210	140851	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	-80	5	-1.44	22910090	4166	167.71	5550	5550	5480	7220	3900	5560	5499.30	1.14	122	5626	5592	5546	5512	5466	5570	5490	319	1660	5000	3780	10	1	6388000	350	6.03	0.38	03	0.07	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	5670	-3.35	20250109	5310	3.20	20250123	7060	-22.38	20240701	5020	9.16	20241114	0.66	N	190650	5000	319 억	72652	N	N	N	N
117	20250210	130854	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	-40	5	-0.72	11844720	2148	86.47	5550	5550	5480	7220	3900	5560	5514.30	1.14	-76	5626	5592	5546	5512	5466	5570	5490	319	1660	5000	3780	10	1	6388000	353	6.07	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	5670	-2.65	20250109	5310	3.95	20250123	7060	-21.81	20240701	5020	9.96	20241114	0.66	N	190650	5000	319 억	72652	N	N	N	N
118	20250210	120850	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	-40	5	-0.72	9968370	1807	72.75	5550	5550	5490	7220	3900	5560	5516.53	1.14	100	5626	5592	5546	5512	5466	5570	5490	319	1660	5000	3780	10	1	6388000	353	6.07	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	5670	-2.65	20250109	5310	3.95	20250123	7060	-21.81	20240701	5020	9.96	20241114	0.66	N	190650	5000	319 억	72652	N	N	N	N
119	20250210	110847	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	-60	5	-1.08	9336580	1692	68.12	5550	5550	5490	7220	3900	5560	5518.07	1.14	95	5626	5592	5546	5512	5466	5570	5490	319	1660	5000	3780	10	1	6388000	351	6.05	0.38	03	0.03	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5310	3.58	20250123	7060	-22.10	20240701	5020	9.56	20241114	0.66	N	190650	5000	319 억	72652	N	N	N	N
120	20250210	100847	57	100.00	KOSDAQ	금융	N	N	N	N	N	5530	-30	5	-0.54	3357580	605	24.36	5550	5550	5530	7220	3900	5560	5549.72	1.14	-16	5626	5592	5546	5512	5466	5570	5490	319	1660	5000	3780	10	1	6388000	353	6.08	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	5670	-2.47	20250109	5310	4.14	20250123	7060	-21.67	20240701	5020	10.16	20241114	0.66	N	190650	5000	319 억	72652	N	N	N	N
121	20250210	090844	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	-10	5	-0.18	3296700	594	23.91	5550	5550	5550	7220	3900	5560	5550.00	1.14	-16	5626	5592	5546	5512	5466	5570	5490	319	1660	5000	3780	10	1	6388000	355	6.11	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5670	-2.12	20250109	5310	4.52	20250123	7060	-21.39	20240701	5020	10.56	20241114	0.66	N	190650	5000	319 억	72652	N	N	N	N
122	20250207	160838	57	100.00	KOSDAQ	금융	N	N	N	N	N	5560	20	2	0.36	13715280	2484	40.06	5580	5580	5500	7200	3880	5540	5521.45	1.14	-121	5626	5582	5536	5492	5446	5560	5470	319	1660	5000	3760	10	1	6388000	355	6.12	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	5670	-1.94	20250109	5310	4.71	20250123	7060	-21.25	20240701	5020	10.76	20241114	0.66	N	190650	5000	319 억	72700	N	N	N	N
123	20250207	150839	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	10	2	0.18	13125920	2378	38.35	5580	5580	5500	7200	3880	5540	5519.73	1.14	-121	5626	5582	5536	5492	5446	5560	5470	319	1660	5000	3760	10	1	6388000	355	6.11	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5670	-2.12	20250109	5310	4.52	20250123	7060	-21.39	20240701	5020	10.56	20241114	0.66	N	190650	5000	319 억	72700	N	N	N	N
124	20250207	140839	57	100.00	KOSDAQ	금융	N	N	N	N	N	5560	20	2	0.36	13014920	2358	38.03	5580	5580	5500	7200	3880	5540	5519.47	1.14	-121	5626	5582	5536	5492	5446	5560	5470	319	1660	5000	3760	10	1	6388000	355	6.12	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	5670	-1.94	20250109	5310	4.71	20250123	7060	-21.25	20240701	5020	10.76	20241114	0.66	N	190650	5000	319 억	72700	N	N	N	N
125	20250207	130836	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	10	2	0.18	12570910	2278	36.74	5580	5580	5500	7200	3880	5540	5518.40	1.14	-121	5626	5582	5536	5492	5446	5560	5470	319	1660	5000	3760	10	1	6388000	355	6.11	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5670	-2.12	20250109	5310	4.52	20250123	7060	-21.39	20240701	5020	10.56	20241114	0.66	N	190650	5000	319 억	72700	N	N	N	N
126	20250207	120835	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	-20	5	-0.36	11807590	2140	34.51	5580	5580	5500	7200	3880	5540	5517.57	1.14	-120	5626	5582	5536	5492	5446	5560	5470	319	1660	5000	3760	10	1	6388000	353	6.07	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	5670	-2.65	20250109	5310	3.95	20250123	7060	-21.81	20240701	5020	9.96	20241114	0.66	N	190650	5000	319 억	72700	N	N	N	N
127	20250207	110834	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	0	3	0.00	5354660	967	15.59	5580	5580	5530	7200	3880	5540	5537.39	1.14	-120	5626	5582	5536	5492	5446	5560	5470	319	1660	5000	3760	10	1	6388000	354	6.09	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5310	4.33	20250123	7060	-21.53	20240701	5020	10.36	20241114	0.66	N	190650	5000	319 억	72700	N	N	N	N
128	20250207	100837	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	0	3	0.00	5271560	952	15.35	5580	5580	5530	7200	3880	5540	5537.35	1.14	-120	5626	5582	5536	5492	5446	5560	5470	319	1660	5000	3760	10	1	6388000	354	6.09	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5310	4.33	20250123	7060	-21.53	20240701	5020	10.36	20241114	0.66	N	190650	5000	319 억	72700	N	N	N	N
129	20250207	090842	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	0	3	0.00	3446620	622	10.03	5580	5580	5530	7200	3880	5540	5541.19	1.14	-76	5626	5582	5536	5492	5446	5560	5470	319	1660	5000	3760	10	1	6388000	354	6.09	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5310	4.33	20250123	7060	-21.53	20240701	5020	10.36	20241114	0.66	N	190650	5000	319 억	72700	N	N	N	N
130	20250206	160816	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	20	2	0.36	33450960	6076	377.86	5580	5580	5490	7170	3870	5520	5505.42	1.14	94	5593	5556	5533	5496	5473	5545	5485	319	1650	5000	3750	10	1	6388000	354	6.09	0.38	03	0.10	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5310	4.33	20250123	7060	-21.53	20240701	5020	10.36	20241114	0.65	N	190650	5000	319 억	72587	N	N	N	N
131	20250206	150820	57	100.00	KOSDAQ	금융	N	N	N	N	N	5510	-10	5	-0.18	31944550	5803	360.88	5580	5580	5490	7170	3870	5520	5504.83	1.14	93	5593	5556	5533	5496	5473	5545	5485	319	1650	5000	3750	10	1	6388000	352	6.06	0.38	03	0.09	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	5670	-2.82	20250109	5310	3.77	20250123	7060	-21.95	20240701	5020	9.76	20241114	0.65	N	190650	5000	319 억	72587	N	N	N	N
132	20250206	140821	57	100.00	KOSDAQ	금융	N	N	N	N	N	5510	-10	5	-0.18	31542610	5730	356.34	5580	5580	5490	7170	3870	5520	5504.82	1.14	93	5593	5556	5533	5496	5473	5545	5485	319	1650	5000	3750	10	1	6388000	352	6.06	0.38	03	0.09	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	5670	-2.82	20250109	5310	3.77	20250123	7060	-21.95	20240701	5020	9.76	20241114	0.65	N	190650	5000	319 억	72587	N	N	N	N
133	20250206	130816	57	100.00	KOSDAQ	금융	N	N	N	N	N	5530	10	2	0.18	30964340	5625	349.81	5580	5580	5490	7170	3870	5520	5504.77	1.14	93	5593	5556	5533	5496	5473	5545	5485	319	1650	5000	3750	10	1	6388000	353	6.08	0.38	03	0.09	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	5670	-2.47	20250109	5310	4.14	20250123	7060	-21.67	20240701	5020	10.16	20241114	0.65	N	190650	5000	319 억	72587	N	N	N	N
134	20250206	120815	57	100.00	KOSDAQ	금융	N	N	N	N	N	5560	40	2	0.72	30229460	5492	341.54	5580	5580	5490	7170	3870	5520	5504.27	1.14	83	5593	5556	5533	5496	5473	5545	5485	319	1650	5000	3750	10	1	6388000	355	6.12	0.38	03	0.09	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	5670	-1.94	20250109	5310	4.71	20250123	7060	-21.25	20240701	5020	10.76	20241114	0.65	N	190650	5000	319 억	72587	N	N	N	N
135	20250206	110809	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	-20	5	-0.36	23843050	4333	269.47	5580	5580	5490	7170	3870	5520	5502.67	1.14	101	5593	5556	5533	5496	5473	5545	5485	319	1650	5000	3750	10	1	6388000	351	6.05	0.38	03	0.07	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5310	3.58	20250123	7060	-22.10	20240701	5020	9.56	20241114	0.65	N	190650	5000	319 억	72587	N	N	N	N
136	20250206	100810	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	-20	5	-0.36	9185560	1668	103.73	5580	5580	5500	7170	3870	5520	5506.93	1.14	107	5593	5556	5533	5496	5473	5545	5485	319	1650	5000	3750	10	1	6388000	351	6.05	0.38	03	0.03	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5310	3.58	20250123	7060	-22.10	20240701	5020	9.56	20241114	0.65	N	190650	5000	319 억	72587	N	N	N	N
137	20250206	090821	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	60	2	1.09	5580	1	0.06	5580	5580	5580	7170	3870	5520	5580.00	1.14	-1	5593	5556	5533	5496	5473	5545	5485	319	1650	5000	3750	10	1	6388000	356	6.14	0.38	03	0.00	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	5670	-1.59	20250109	5310	5.08	20250123	7060	-20.96	20240701	5020	11.16	20241114	0.65	N	190650	5000	319 억	72587	N	N	N	N
138	20250205	160808	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	-30	5	-0.54	8920140	1608	29.98	5550	5570	5510	7210	3890	5550	5547.35	1.14	-3	5643	5596	5523	5476	5403	5620	5500	319	1660	5000	3770	10	1	6388000	353	6.07	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	5670	-2.65	20250109	5310	3.95	20250123	7060	-21.81	20240701	5020	9.96	20241114	0.67	N	190650	5000	319 억	72590	N	N	N	N
139	20250205	150811	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	-30	5	-0.54	8693820	1567	29.22	5550	5570	5510	7210	3890	5550	5548.07	1.14	-1	5643	5596	5523	5476	5403	5620	5500	319	1660	5000	3770	10	1	6388000	353	6.07	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	5670	-2.65	20250109	5310	3.95	20250123	7060	-21.81	20240701	5020	9.96	20241114	0.67	N	190650	5000	319 억	72590	N	N	N	N
140	20250205	140809	57	100.00	KOSDAQ	금융	N	N	N	N	N	5560	10	2	0.18	5165120	930	17.34	5550	5570	5510	7210	3890	5550	5553.89	1.14	-1	5643	5596	5523	5476	5403	5620	5500	319	1660	5000	3770	10	1	6388000	355	6.12	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	5670	-1.94	20250109	5310	4.71	20250123	7060	-21.25	20240701	5020	10.76	20241114	0.67	N	190650	5000	319 억	72590	N	N	N	N
141	20250205	130809	57	100.00	KOSDAQ	금융	N	N	N	N	N	5570	20	2	0.36	2567380	462	8.61	5550	5570	5510	7210	3890	5550	5557.10	1.14	-1	5643	5596	5523	5476	5403	5620	5500	319	1660	5000	3770	10	1	6388000	356	6.13	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	5670	-1.76	20250109	5310	4.90	20250123	7060	-21.10	20240701	5020	10.96	20241114	0.67	N	190650	5000	319 억	72590	N	N	N	N
142	20250205	120813	57	100.00	KOSDAQ	금융	N	N	N	N	N	5560	10	2	0.18	1466480	264	4.92	5550	5570	5510	7210	3890	5550	5554.85	1.14	-1	5643	5596	5523	5476	5403	5620	5500	319	1660	5000	3770	10	1	6388000	355	6.12	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	5670	-1.94	20250109	5310	4.71	20250123	7060	-21.25	20240701	5020	10.76	20241114	0.67	N	190650	5000	319 억	72590	N	N	N	N
143	20250205	110808	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	0	3	0.00	604660	109	2.03	5550	5550	5510	7210	3890	5550	5547.34	1.14	-1	5643	5596	5523	5476	5403	5620	5500	319	1660	5000	3770	10	1	6388000	355	6.11	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5670	-2.12	20250109	5310	4.52	20250123	7060	-21.39	20240701	5020	10.56	20241114	0.67	N	190650	5000	319 억	72590	N	N	N	N
144	20250205	100818	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	0	3	0.00	493670	89	1.66	5550	5550	5510	7210	3890	5550	5546.85	1.14	0	5643	5596	5523	5476	5403	5620	5500	319	1660	5000	3770	10	1	6388000	355	6.11	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5670	-2.12	20250109	5310	4.52	20250123	7060	-21.39	20240701	5020	10.56	20241114	0.67	N	190650	5000	319 억	72590	N	N	N	N
145	20250205	090821	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	0	3	0.00	149570	27	0.50	5550	5550	5510	7210	3890	5550	5539.63	1.14	0	5643	5596	5523	5476	5403	5620	5500	319	1660	5000	3770	10	1	6388000	355	6.11	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5670	-2.12	20250109	5310	4.52	20250123	7060	-21.39	20240701	5020	10.56	20241114	0.67	N	190650	5000	319 억	72590	N	N	N	N
146	20250204	160750	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	100	2	1.83	29371990	5363	110.17	5450	5570	5450	7080	3820	5450	5476.78	1.14	-75	5536	5492	5426	5382	5316	5515	5405	319	1630	5000	3700	10	1	6388000	355	6.11	0.38	03	0.08	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5670	-2.12	20250109	5310	4.52	20250123	7060	-21.39	20240701	5020	10.56	20241114	0.71	N	190650	5000	319 억	72665	N	N	N	N
147	20250204	150802	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	100	2	1.83	29011540	5298	108.83	5450	5570	5450	7080	3820	5450	5475.94	1.14	-74	5536	5492	5426	5382	5316	5515	5405	319	1630	5000	3700	10	1	6388000	355	6.11	0.38	03	0.08	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5670	-2.12	20250109	5310	4.52	20250123	7060	-21.39	20240701	5020	10.56	20241114	0.71	N	190650	5000	319 억	72665	N	N	N	N
148	20250204	140801	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	100	2	1.83	28994910	5295	108.77	5450	5570	5450	7080	3820	5450	5475.90	1.14	-74	5536	5492	5426	5382	5316	5515	5405	319	1630	5000	3700	10	1	6388000	355	6.11	0.38	03	0.08	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5670	-2.12	20250109	5310	4.52	20250123	7060	-21.39	20240701	5020	10.56	20241114	0.71	N	190650	5000	319 억	72665	N	N	N	N
149	20250204	130804	57	100.00	KOSDAQ	금융	N	N	N	N	N	5570	120	2	2.20	28556590	5216	107.15	5450	5570	5450	7080	3820	5450	5474.81	1.14	-64	5536	5492	5426	5382	5316	5515	5405	319	1630	5000	3700	10	1	6388000	356	6.13	0.38	03	0.08	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	5670	-1.76	20250109	5310	4.90	20250123	7060	-21.10	20240701	5020	10.96	20241114	0.71	N	190650	5000	319 억	72665	N	N	N	N
150	20250204	120811	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	100	2	1.83	27310320	4992	102.55	5450	5570	5450	7080	3820	5450	5470.82	1.14	-76	5536	5492	5426	5382	5316	5515	5405	319	1630	5000	3700	10	1	6388000	355	6.11	0.38	03	0.08	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5670	-2.12	20250109	5310	4.52	20250123	7060	-21.39	20240701	5020	10.56	20241114	0.71	N	190650	5000	319 억	72665	N	N	N	N
151	20250204	110753	57	100.00	KOSDAQ	금융	N	N	N	N	N	5570	120	2	2.20	27082570	4951	101.71	5450	5570	5450	7080	3820	5450	5470.12	1.14	-60	5536	5492	5426	5382	5316	5515	5405	319	1630	5000	3700	10	1	6388000	356	6.13	0.38	03	0.08	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	5670	-1.76	20250109	5310	4.90	20250123	7060	-21.10	20240701	5020	10.96	20241114	0.71	N	190650	5000	319 억	72665	N	N	N	N
152	20250204	100759	57	100.00	KOSDAQ	금융	N	N	N	N	N	5510	60	2	1.10	22922560	4195	86.18	5450	5510	5450	7080	3820	5450	5464.26	1.14	-48	5536	5492	5426	5382	5316	5515	5405	319	1630	5000	3700	10	1	6388000	352	6.06	0.38	03	0.07	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	5670	-2.82	20250109	5310	3.77	20250123	7060	-21.95	20240701	5020	9.76	20241114	0.71	N	190650	5000	319 억	72665	N	N	N	N
153	20250204	090800	57	100.00	KOSDAQ	금융	N	N	N	N	N	5450	0	3	0.00	2130950	391	8.03	5450	5450	5450	7080	3820	5450	5450.00	1.14	-35	5536	5492	5426	5382	5316	5515	5405	319	1630	5000	3700	10	1	6388000	348	6.00	0.37	03	0.01	909.00	14561.00	7060	20240701	-22.80	5020	20241114	8.57	5670	-3.88	20250109	5310	2.64	20250123	7060	-22.80	20240701	5020	8.57	20241114	0.71	N	190650	5000	319 억	72665	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History