KissMeData/289080/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1425	-32	5	-2.20	324927387	227419	194.28	1450	1450	1411	1894	1020	1457	1428.76	-39629	1474	1465	1455	1446	1436	1460	1441	267	437	500	1010	1	1	53459563	762	17.59	1.02	03	0.43	81.00	1402.00	2835	20240613	-49.74	1156	20241209	23.27	1577	-9.64	20250212	1228	16.04	20250203	2835	-49.74	20240613	1156	23.27	20241209	4.07	N	289080	500	267 억	N	N	N	N
3	20250228	151201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1440	-17	5	-1.17	302485474	211724	180.87	1450	1450	1411	1894	1020	1457	1428.68	-39495	1474	1465	1455	1446	1436	1460	1441	267	437	500	1010	1	1	53459563	770	17.78	1.03	03	0.40	81.00	1402.00	2835	20240613	-49.21	1156	20241209	24.57	1577	-8.69	20250212	1228	17.26	20250203	2835	-49.21	20240613	1156	24.57	20241209	4.07	N	289080	500	267 억	N	N	N	N
4	20250228	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1424	-33	5	-2.26	234520544	164203	140.27	1450	1450	1411	1894	1020	1457	1428.24	-50643	1474	1465	1455	1446	1436	1460	1441	267	437	500	1010	1	1	53459563	761	17.58	1.02	03	0.31	81.00	1402.00	2835	20240613	-49.77	1156	20241209	23.18	1577	-9.70	20250212	1228	15.96	20250203	2835	-49.77	20240613	1156	23.18	20241209	4.07	N	289080	500	267 억	N	N	N	N
5	20250228	131156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1425	-32	5	-2.20	208355364	145884	124.62	1450	1450	1411	1894	1020	1457	1428.23	-46782	1474	1465	1455	1446	1436	1460	1441	267	437	500	1010	1	1	53459563	762	17.59	1.02	03	0.27	81.00	1402.00	2835	20240613	-49.74	1156	20241209	23.27	1577	-9.64	20250212	1228	16.04	20250203	2835	-49.74	20240613	1156	23.27	20241209	4.07	N	289080	500	267 억	N	N	N	N
6	20250228	121150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1427	-30	5	-2.06	190399354	133242	113.82	1450	1450	1411	1894	1020	1457	1428.97	-37937	1474	1465	1455	1446	1436	1460	1441	267	437	500	1010	1	1	53459563	763	17.62	1.02	03	0.25	81.00	1402.00	2835	20240613	-49.66	1156	20241209	23.44	1577	-9.51	20250212	1228	16.21	20250203	2835	-49.66	20240613	1156	23.44	20241209	4.07	N	289080	500	267 억	N	N	N	N
7	20250228	111154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1427	-30	5	-2.06	136589207	95284	81.40	1450	1450	1424	1894	1020	1457	1433.50	-26873	1474	1465	1455	1446	1436	1460	1441	267	437	500	1010	1	1	53459563	763	17.62	1.02	03	0.18	81.00	1402.00	2835	20240613	-49.66	1156	20241209	23.44	1577	-9.51	20250212	1228	16.21	20250203	2835	-49.66	20240613	1156	23.44	20241209	4.07	N	289080	500	267 억	N	N	N	N
8	20250228	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1428	-29	5	-1.99	107958701	75249	64.28	1450	1450	1427	1894	1020	1457	1434.69	-24025	1474	1465	1455	1446	1436	1460	1441	267	437	500	1010	1	1	53459563	763	17.63	1.02	03	0.14	81.00	1402.00	2835	20240613	-49.63	1156	20241209	23.53	1577	-9.45	20250212	1228	16.29	20250203	2835	-49.63	20240613	1156	23.53	20241209	4.07	N	289080	500	267 억	N	N	N	N
9	20250228	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1442	-15	5	-1.03	53974379	37589	32.11	1450	1450	1430	1894	1020	1457	1435.91	-15861	1474	1465	1455	1446	1436	1460	1441	267	437	500	1010	1	1	53459563	771	17.80	1.03	03	0.07	81.00	1402.00	2835	20240613	-49.14	1156	20241209	24.74	1577	-8.56	20250212	1228	17.43	20250203	2835	-49.14	20240613	1156	24.74	20241209	4.07	N	289080	500	267 억	N	N	N	N
10	20250227	161143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1457	-1	5	-0.07	170029828	116990	96.55	1464	1464	1445	1895	1021	1458	1453.37	-21314	1472	1464	1454	1446	1436	1469	1451	267	437	500	1020	1	1	53459563	779	17.99	1.04	03	0.22	81.00	1402.00	2835	20240613	-48.61	1156	20241209	26.04	1577	-7.61	20250212	1228	18.65	20250203	2835	-48.61	20240613	1156	26.04	20241209	4.04	N	289080	500	267 억	N	N	N	N
11	20250227	151145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1457	-1	5	-0.07	157424032	108341	89.41	1464	1464	1445	1895	1021	1458	1453.04	-19370	1472	1464	1454	1446	1436	1469	1451	267	437	500	1020	1	1	53459563	779	17.99	1.04	03	0.20	81.00	1402.00	2835	20240613	-48.61	1156	20241209	26.04	1577	-7.61	20250212	1228	18.65	20250203	2835	-48.61	20240613	1156	26.04	20241209	4.04	N	289080	500	267 억	N	N	N	N
12	20250227	141146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1460	2	2	0.14	139024668	95690	78.97	1464	1464	1445	1895	1021	1458	1452.87	-21947	1472	1464	1454	1446	1436	1469	1451	267	437	500	1020	1	1	53459563	781	18.02	1.04	03	0.18	81.00	1402.00	2835	20240613	-48.50	1156	20241209	26.30	1577	-7.42	20250212	1228	18.89	20250203	2835	-48.50	20240613	1156	26.30	20241209	4.04	N	289080	500	267 억	N	N	N	N
13	20250227	131144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1453	-5	5	-0.34	107814653	74249	61.28	1464	1464	1445	1895	1021	1458	1452.07	-17870	1472	1464	1454	1446	1436	1469	1451	267	437	500	1020	1	1	53459563	777	17.94	1.04	03	0.14	81.00	1402.00	2835	20240613	-48.75	1156	20241209	25.69	1577	-7.86	20250212	1228	18.32	20250203	2835	-48.75	20240613	1156	25.69	20241209	4.04	N	289080	500	267 억	N	N	N	N
14	20250227	121140	57	100.00	KOSDAQ	금융	N	N	N	N	N	1452	-6	5	-0.41	98432108	67791	55.95	1464	1464	1445	1895	1021	1458	1451.99	-17037	1472	1464	1454	1446	1436	1469	1451	267	437	500	1020	1	1	53459563	776	17.93	1.04	03	0.13	81.00	1402.00	2835	20240613	-48.78	1156	20241209	25.61	1577	-7.93	20250212	1228	18.24	20250203	2835	-48.78	20240613	1156	25.61	20241209	4.04	N	289080	500	267 억	N	N	N	N
15	20250227	111150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1446	-12	5	-0.82	87286137	60089	49.59	1464	1464	1446	1895	1021	1458	1452.61	-12667	1472	1464	1454	1446	1436	1469	1451	267	437	500	1020	1	1	53459563	773	17.85	1.03	03	0.11	81.00	1402.00	2835	20240613	-48.99	1156	20241209	25.09	1577	-8.31	20250212	1228	17.75	20250203	2835	-48.99	20240613	1156	25.09	20241209	4.04	N	289080	500	267 억	N	N	N	N
16	20250227	101220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1458	0	3	0.00	48463184	33334	27.51	1464	1464	1449	1895	1021	1458	1453.87	-2128	1472	1464	1454	1446	1436	1469	1451	267	437	500	1020	1	1	53459563	779	18.00	1.04	03	0.06	81.00	1402.00	2835	20240613	-48.57	1156	20241209	26.12	1577	-7.55	20250212	1228	18.73	20250203	2835	-48.57	20240613	1156	26.12	20241209	4.04	N	289080	500	267 억	N	N	N	N
17	20250227	091233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1460	2	2	0.14	16869135	11612	9.58	1464	1464	1450	1895	1021	1458	1452.73	6052	1472	1464	1454	1446	1436	1469	1451	267	437	500	1020	1	1	53459563	781	18.02	1.04	03	0.02	81.00	1402.00	2835	20240613	-48.50	1156	20241209	26.30	1577	-7.42	20250212	1228	18.89	20250203	2835	-48.50	20240613	1156	26.30	20241209	4.04	N	289080	500	267 억	N	N	N	N
18	20250226	161143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1458	7	2	0.48	175725861	120851	61.78	1446	1462	1444	1886	1016	1451	1454.06	40131	1489	1469	1454	1434	1419	1462	1427	267	435	500	1010	1	1	53459563	779	18.00	1.04	03	0.23	81.00	1402.00	2835	20240613	-48.57	1156	20241209	26.12	1577	-7.55	20250212	1228	18.73	20250203	2835	-48.57	20240613	1156	26.12	20241209	4.03	N	289080	500	267 억	N	N	N	N
19	20250226	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1458	7	2	0.48	168326237	115769	59.18	1446	1462	1444	1886	1016	1451	1453.98	41068	1489	1469	1454	1434	1419	1462	1427	267	435	500	1010	1	1	53459563	779	18.00	1.04	03	0.22	81.00	1402.00	2835	20240613	-48.57	1156	20241209	26.12	1577	-7.55	20250212	1228	18.73	20250203	2835	-48.57	20240613	1156	26.12	20241209	4.03	N	289080	500	267 억	N	N	N	N
20	20250226	141146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1456	5	2	0.34	121629692	83702	42.79	1446	1462	1444	1886	1016	1451	1453.13	24213	1489	1469	1454	1434	1419	1462	1427	267	435	500	1010	1	1	53459563	778	17.98	1.04	03	0.16	81.00	1402.00	2835	20240613	-48.64	1156	20241209	25.95	1577	-7.67	20250212	1228	18.57	20250203	2835	-48.64	20240613	1156	25.95	20241209	4.03	N	289080	500	267 억	N	N	N	N
21	20250226	131143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1459	8	2	0.55	109043345	75045	38.36	1446	1462	1444	1886	1016	1451	1453.04	20587	1489	1469	1454	1434	1419	1462	1427	267	435	500	1010	1	1	53459563	780	18.01	1.04	03	0.14	81.00	1402.00	2835	20240613	-48.54	1156	20241209	26.21	1577	-7.48	20250212	1228	18.81	20250203	2835	-48.54	20240613	1156	26.21	20241209	4.03	N	289080	500	267 억	N	N	N	N
22	20250226	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1457	6	2	0.41	96571993	66484	33.99	1446	1462	1444	1886	1016	1451	1452.56	15684	1489	1469	1454	1434	1419	1462	1427	267	435	500	1010	1	1	53459563	779	17.99	1.04	03	0.12	81.00	1402.00	2835	20240613	-48.61	1156	20241209	26.04	1577	-7.61	20250212	1228	18.65	20250203	2835	-48.61	20240613	1156	26.04	20241209	4.03	N	289080	500	267 억	N	N	N	N
23	20250226	111142	57	100.00	KOSDAQ	금융	N	N	N	N	N	1459	8	2	0.55	84665054	58307	29.81	1446	1462	1444	1886	1016	1451	1452.06	11355	1489	1469	1454	1434	1419	1462	1427	267	435	500	1010	1	1	53459563	780	18.01	1.04	03	0.11	81.00	1402.00	2835	20240613	-48.54	1156	20241209	26.21	1577	-7.48	20250212	1228	18.81	20250203	2835	-48.54	20240613	1156	26.21	20241209	4.03	N	289080	500	267 억	N	N	N	N
24	20250226	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	1458	7	2	0.48	62216982	42894	21.93	1446	1462	1444	1886	1016	1451	1450.48	910	1489	1469	1454	1434	1419	1462	1427	267	435	500	1010	1	1	53459563	779	18.00	1.04	03	0.08	81.00	1402.00	2835	20240613	-48.57	1156	20241209	26.12	1577	-7.55	20250212	1228	18.73	20250203	2835	-48.57	20240613	1156	26.12	20241209	4.03	N	289080	500	267 억	N	N	N	N
25	20250226	091151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1455	4	2	0.28	1312370	907	0.46	1446	1459	1445	1886	1016	1451	1446.93	-6	1489	1469	1454	1434	1419	1462	1427	267	435	500	1010	1	1	53459563	778	17.96	1.04	03	0.00	81.00	1402.00	2835	20240613	-48.68	1156	20241209	25.87	1577	-7.74	20250212	1228	18.49	20250203	2835	-48.68	20240613	1156	25.87	20241209	4.03	N	289080	500	267 억	N	N	N	N
26	20250225	161135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1451	-11	5	-0.75	283040448	194382	142.62	1461	1474	1439	1900	1024	1462	1456.10	-14004	1483	1472	1455	1444	1427	1478	1450	267	438	500	1020	1	1	53459563	776	17.91	1.03	03	0.36	81.00	1402.00	2835	20240613	-48.82	1156	20241209	25.52	1577	-7.99	20250212	1228	18.16	20250203	2835	-48.82	20240613	1156	25.52	20241209	4.05	N	289080	500	267 억	N	N	N	N
27	20250225	151134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1453	-9	5	-0.62	255923161	175700	128.91	1461	1474	1439	1900	1024	1462	1456.59	-13423	1483	1472	1455	1444	1427	1478	1450	267	438	500	1020	1	1	53459563	777	17.94	1.04	03	0.33	81.00	1402.00	2835	20240613	-48.75	1156	20241209	25.69	1577	-7.86	20250212	1228	18.32	20250203	2835	-48.75	20240613	1156	25.69	20241209	4.05	N	289080	500	267 억	N	N	N	N
28	20250225	141132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1464	2	2	0.14	246412651	169161	124.11	1461	1474	1439	1900	1024	1462	1456.68	-12095	1483	1472	1455	1444	1427	1478	1450	267	438	500	1020	1	1	53459563	783	18.07	1.04	03	0.32	81.00	1402.00	2835	20240613	-48.36	1156	20241209	26.64	1577	-7.17	20250212	1228	19.22	20250203	2835	-48.36	20240613	1156	26.64	20241209	4.05	N	289080	500	267 억	N	N	N	N
29	20250225	131139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1469	7	2	0.48	242046626	166178	121.93	1461	1474	1439	1900	1024	1462	1456.55	-11487	1483	1472	1455	1444	1427	1478	1450	267	438	500	1020	1	1	53459563	785	18.14	1.05	03	0.31	81.00	1402.00	2835	20240613	-48.18	1156	20241209	27.08	1577	-6.85	20250212	1228	19.63	20250203	2835	-48.18	20240613	1156	27.08	20241209	4.05	N	289080	500	267 억	N	N	N	N
30	20250225	121135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1465	3	2	0.21	175080876	120353	88.30	1461	1474	1439	1900	1024	1462	1454.73	-11430	1483	1472	1455	1444	1427	1478	1450	267	438	500	1020	1	1	53459563	783	18.09	1.04	03	0.23	81.00	1402.00	2835	20240613	-48.32	1156	20241209	26.73	1577	-7.10	20250212	1228	19.30	20250203	2835	-48.32	20240613	1156	26.73	20241209	4.05	N	289080	500	267 억	N	N	N	N
31	20250225	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1465	3	2	0.21	151677120	104375	76.58	1461	1474	1439	1900	1024	1462	1453.19	-8849	1483	1472	1455	1444	1427	1478	1450	267	438	500	1020	1	1	53459563	783	18.09	1.04	03	0.20	81.00	1402.00	2835	20240613	-48.32	1156	20241209	26.73	1577	-7.10	20250212	1228	19.30	20250203	2835	-48.32	20240613	1156	26.73	20241209	4.05	N	289080	500	267 억	N	N	N	N
32	20250225	101132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1469	7	2	0.48	136765010	94184	69.10	1461	1474	1439	1900	1024	1462	1452.10	-8970	1483	1472	1455	1444	1427	1478	1450	267	438	500	1020	1	1	53459563	785	18.14	1.05	03	0.18	81.00	1402.00	2835	20240613	-48.18	1156	20241209	27.08	1577	-6.85	20250212	1228	19.63	20250203	2835	-48.18	20240613	1156	27.08	20241209	4.05	N	289080	500	267 억	N	N	N	N
33	20250225	091139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1441	-21	5	-1.44	46993883	32452	23.81	1461	1461	1439	1900	1024	1462	1448.10	-15854	1483	1472	1455	1444	1427	1478	1450	267	438	500	1020	1	1	53459563	770	17.79	1.03	03	0.06	81.00	1402.00	2835	20240613	-49.17	1156	20241209	24.65	1577	-8.62	20250212	1228	17.35	20250203	2835	-49.17	20240613	1156	24.65	20241209	4.05	N	289080	500	267 억	N	N	N	N
34	20250224	161125	57	100.00	KOSDAQ	금융	N	N	N	N	N	1462	0	3	0.00	193555657	133277	26.65	1450	1466	1438	1900	1024	1462	1452.28	24029	1553	1507	1474	1428	1395	1530	1451	267	438	500	1020	1	1	53459563	782	18.05	1.04	03	0.25	81.00	1402.00	2835	20240613	-48.43	1156	20241209	26.47	1577	-7.29	20250212	1228	19.06	20250203	2835	-48.43	20240613	1156	26.47	20241209	3.99	N	289080	500	267 억	N	N	N	N
35	20250224	151125	57	100.00	KOSDAQ	금융	N	N	N	N	N	1465	3	2	0.21	169874765	117092	23.41	1450	1466	1438	1900	1024	1462	1450.78	25390	1553	1507	1474	1428	1395	1530	1451	267	438	500	1020	1	1	53459563	783	18.09	1.04	03	0.22	81.00	1402.00	2835	20240613	-48.32	1156	20241209	26.73	1577	-7.10	20250212	1228	19.30	20250203	2835	-48.32	20240613	1156	26.73	20241209	3.99	N	289080	500	267 억	N	N	N	N
36	20250224	141123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1461	-1	5	-0.07	155354768	107139	21.42	1450	1463	1438	1900	1024	1462	1450.03	24880	1553	1507	1474	1428	1395	1530	1451	267	438	500	1020	1	1	53459563	781	18.04	1.04	03	0.20	81.00	1402.00	2835	20240613	-48.47	1156	20241209	26.38	1577	-7.36	20250212	1228	18.97	20250203	2835	-48.47	20240613	1156	26.38	20241209	3.99	N	289080	500	267 억	N	N	N	N
37	20250224	131125	57	100.00	KOSDAQ	금융	N	N	N	N	N	1460	-2	5	-0.14	145974432	100697	20.13	1450	1463	1438	1900	1024	1462	1449.64	22815	1553	1507	1474	1428	1395	1530	1451	267	438	500	1020	1	1	53459563	781	18.02	1.04	03	0.19	81.00	1402.00	2835	20240613	-48.50	1156	20241209	26.30	1577	-7.42	20250212	1228	18.89	20250203	2835	-48.50	20240613	1156	26.30	20241209	3.99	N	289080	500	267 억	N	N	N	N
38	20250224	121122	57	100.00	KOSDAQ	금융	N	N	N	N	N	1462	0	3	0.00	129324375	89279	17.85	1450	1463	1438	1900	1024	1462	1448.54	25260	1553	1507	1474	1428	1395	1530	1451	267	438	500	1020	1	1	53459563	782	18.05	1.04	03	0.17	81.00	1402.00	2835	20240613	-48.43	1156	20241209	26.47	1577	-7.29	20250212	1228	19.06	20250203	2835	-48.43	20240613	1156	26.47	20241209	3.99	N	289080	500	267 억	N	N	N	N
39	20250224	111120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1448	-14	5	-0.96	94640507	65489	13.09	1450	1458	1438	1900	1024	1462	1445.14	11936	1553	1507	1474	1428	1395	1530	1451	267	438	500	1020	1	1	53459563	774	17.88	1.03	03	0.12	81.00	1402.00	2835	20240613	-48.92	1156	20241209	25.26	1577	-8.18	20250212	1228	17.92	20250203	2835	-48.92	20240613	1156	25.26	20241209	3.99	N	289080	500	267 억	N	N	N	N
40	20250224	101119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1450	-12	5	-0.82	70679586	48940	9.79	1450	1458	1438	1900	1024	1462	1444.21	7185	1553	1507	1474	1428	1395	1530	1451	267	438	500	1020	1	1	53459563	775	17.90	1.03	03	0.09	81.00	1402.00	2835	20240613	-48.85	1156	20241209	25.43	1577	-8.05	20250212	1228	18.08	20250203	2835	-48.85	20240613	1156	25.43	20241209	3.99	N	289080	500	267 억	N	N	N	N
41	20250224	091126	57	100.00	KOSDAQ	금융	N	N	N	N	N	1446	-16	5	-1.09	28344960	19593	3.92	1450	1458	1441	1900	1024	1462	1446.69	2716	1553	1507	1474	1428	1395	1530	1451	267	438	500	1020	1	1	53459563	773	17.85	1.03	03	0.04	81.00	1402.00	2835	20240613	-48.99	1156	20241209	25.09	1577	-8.31	20250212	1228	17.75	20250203	2835	-48.99	20240613	1156	25.09	20241209	3.99	N	289080	500	267 억	N	N	N	N
42	20250221	161116	57	100.00	KOSDAQ	금융	N	N	N	N	N	1462	11	2	0.76	735077079	498683	313.81	1450	1520	1441	1886	1016	1451	1474.04	-4064	1488	1469	1456	1437	1424	1463	1431	267	435	500	1010	1	1	53459563	782	18.05	1.04	03	0.93	81.00	1402.00	2835	20240613	-48.43	1156	20241209	26.47	1577	-7.29	20250212	1228	19.06	20250203	2835	-48.43	20240613	1156	26.47	20241209	4.04	N	289080	500	267 억	N	N	N	N
43	20250221	151120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1453	2	2	0.14	716295088	485824	305.72	1450	1520	1441	1886	1016	1451	1474.39	-7626	1488	1469	1456	1437	1424	1463	1431	267	435	500	1010	1	1	53459563	777	17.94	1.04	03	0.91	81.00	1402.00	2835	20240613	-48.75	1156	20241209	25.69	1577	-7.86	20250212	1228	18.32	20250203	2835	-48.75	20240613	1156	25.69	20241209	4.04	N	289080	500	267 억	N	N	N	N
44	20250221	141121	57	100.00	KOSDAQ	금융	N	N	N	N	N	1463	12	2	0.83	166707841	114822	72.26	1450	1465	1441	1886	1016	1451	1451.88	6954	1488	1469	1456	1437	1424	1463	1431	267	435	500	1010	1	1	53459563	782	18.06	1.04	03	0.21	81.00	1402.00	2835	20240613	-48.40	1156	20241209	26.56	1577	-7.23	20250212	1228	19.14	20250203	2835	-48.40	20240613	1156	26.56	20241209	4.04	N	289080	500	267 억	N	N	N	N
45	20250221	131119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1458	7	2	0.48	161405417	111193	69.97	1450	1465	1441	1886	1016	1451	1451.58	7105	1488	1469	1456	1437	1424	1463	1431	267	435	500	1010	1	1	53459563	779	18.00	1.04	03	0.21	81.00	1402.00	2835	20240613	-48.57	1156	20241209	26.12	1577	-7.55	20250212	1228	18.73	20250203	2835	-48.57	20240613	1156	26.12	20241209	4.04	N	289080	500	267 억	N	N	N	N
46	20250221	121120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1458	7	2	0.48	136718432	94300	59.34	1450	1465	1441	1886	1016	1451	1449.82	1714	1488	1469	1456	1437	1424	1463	1431	267	435	500	1010	1	1	53459563	779	18.00	1.04	03	0.18	81.00	1402.00	2835	20240613	-48.57	1156	20241209	26.12	1577	-7.55	20250212	1228	18.73	20250203	2835	-48.57	20240613	1156	26.12	20241209	4.04	N	289080	500	267 억	N	N	N	N
47	20250221	111116	57	100.00	KOSDAQ	금융	N	N	N	N	N	1453	2	2	0.14	127279043	87802	55.25	1450	1465	1441	1886	1016	1451	1449.61	2161	1488	1469	1456	1437	1424	1463	1431	267	435	500	1010	1	1	53459563	777	17.94	1.04	03	0.16	81.00	1402.00	2835	20240613	-48.75	1156	20241209	25.69	1577	-7.86	20250212	1228	18.32	20250203	2835	-48.75	20240613	1156	25.69	20241209	4.04	N	289080	500	267 억	N	N	N	N
48	20250221	101119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1456	5	2	0.34	69931077	48222	30.35	1450	1465	1441	1886	1016	1451	1450.19	-1839	1488	1469	1456	1437	1424	1463	1431	267	435	500	1010	1	1	53459563	778	17.98	1.04	03	0.09	81.00	1402.00	2835	20240613	-48.64	1156	20241209	25.95	1577	-7.67	20250212	1228	18.57	20250203	2835	-48.64	20240613	1156	25.95	20241209	4.04	N	289080	500	267 억	N	N	N	N
49	20250221	091121	57	100.00	KOSDAQ	금융	N	N	N	N	N	1449	-2	5	-0.14	29313947	20246	12.74	1450	1465	1441	1886	1016	1451	1447.89	14722	1488	1469	1456	1437	1424	1463	1431	267	435	500	1010	1	1	53459563	775	17.89	1.03	03	0.04	81.00	1402.00	2835	20240613	-48.89	1156	20241209	25.35	1577	-8.12	20250212	1228	18.00	20250203	2835	-48.89	20240613	1156	25.35	20241209	4.04	N	289080	500	267 억	N	N	N	N
50	20250220	161110	57	100.00	KOSDAQ	금융	N	N	N	N	N	1451	-18	5	-1.23	229427194	157311	72.37	1475	1475	1443	1909	1029	1469	1458.44	7654	1509	1488	1461	1440	1413	1499	1451	267	440	500	1020	1	1	53459563	776	17.91	1.03	03	0.29	81.00	1402.00	2835	20240613	-48.82	1156	20241209	25.52	1577	-7.99	20250212	1228	18.16	20250203	2835	-48.82	20240613	1156	25.52	20241209	4.02	N	289080	500	267 억	N	N	N	N
51	20250220	151116	57	100.00	KOSDAQ	금융	N	N	N	N	N	1452	-17	5	-1.16	224081411	153630	70.67	1475	1475	1443	1909	1029	1469	1458.58	9135	1509	1488	1461	1440	1413	1499	1451	267	440	500	1020	1	1	53459563	776	17.93	1.04	03	0.29	81.00	1402.00	2835	20240613	-48.78	1156	20241209	25.61	1577	-7.93	20250212	1228	18.24	20250203	2835	-48.78	20240613	1156	25.61	20241209	4.02	N	289080	500	267 억	N	N	N	N
52	20250220	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	1454	-15	5	-1.02	198030916	135683	62.42	1475	1475	1443	1909	1029	1469	1459.51	10236	1509	1488	1461	1440	1413	1499	1451	267	440	500	1020	1	1	53459563	777	17.95	1.04	03	0.25	81.00	1402.00	2835	20240613	-48.71	1156	20241209	25.78	1577	-7.80	20250212	1228	18.40	20250203	2835	-48.71	20240613	1156	25.78	20241209	4.02	N	289080	500	267 억	N	N	N	N
53	20250220	131112	57	100.00	KOSDAQ	금융	N	N	N	N	N	1468	-1	5	-0.07	156008272	106896	49.18	1475	1475	1443	1909	1029	1469	1459.44	8240	1509	1488	1461	1440	1413	1499	1451	267	440	500	1020	1	1	53459563	785	18.12	1.05	03	0.20	81.00	1402.00	2835	20240613	-48.22	1156	20241209	26.99	1577	-6.91	20250212	1228	19.54	20250203	2835	-48.22	20240613	1156	26.99	20241209	4.02	N	289080	500	267 억	N	N	N	N
54	20250220	121113	57	100.00	KOSDAQ	금융	N	N	N	N	N	1471	2	2	0.14	136547567	93651	43.08	1475	1475	1443	1909	1029	1469	1458.05	9770	1509	1488	1461	1440	1413	1499	1451	267	440	500	1020	1	1	53459563	786	18.16	1.05	03	0.18	81.00	1402.00	2835	20240613	-48.11	1156	20241209	27.25	1577	-6.72	20250212	1228	19.79	20250203	2835	-48.11	20240613	1156	27.25	20241209	4.02	N	289080	500	267 억	N	N	N	N
55	20250220	111113	57	100.00	KOSDAQ	금융	N	N	N	N	N	1461	-8	5	-0.54	100146341	68775	31.64	1475	1475	1443	1909	1029	1469	1456.14	-8116	1509	1488	1461	1440	1413	1499	1451	267	440	500	1020	1	1	53459563	781	18.04	1.04	03	0.13	81.00	1402.00	2835	20240613	-48.47	1156	20241209	26.38	1577	-7.36	20250212	1228	18.97	20250203	2835	-48.47	20240613	1156	26.38	20241209	4.02	N	289080	500	267 억	N	N	N	N
56	20250220	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	1454	-15	5	-1.02	70802132	48645	22.38	1475	1475	1443	1909	1029	1469	1455.49	-19570	1509	1488	1461	1440	1413	1499	1451	267	440	500	1020	1	1	53459563	777	17.95	1.04	03	0.09	81.00	1402.00	2835	20240613	-48.71	1156	20241209	25.78	1577	-7.80	20250212	1228	18.40	20250203	2835	-48.71	20240613	1156	25.78	20241209	4.02	N	289080	500	267 억	N	N	N	N
57	20250220	091117	57	100.00	KOSDAQ	금융	N	N	N	N	N	1468	-1	5	-0.07	10558071	7196	3.31	1475	1475	1460	1909	1029	1469	1467.21	-4008	1509	1488	1461	1440	1413	1499	1451	267	440	500	1020	1	1	53459563	785	18.12	1.05	03	0.01	81.00	1402.00	2835	20240613	-48.22	1156	20241209	26.99	1577	-6.91	20250212	1228	19.54	20250203	2835	-48.22	20240613	1156	26.99	20241209	4.02	N	289080	500	267 억	N	N	N	N
58	20250219	161109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1469	18	2	1.24	315267343	216622	91.62	1443	1482	1434	1886	1016	1451	1455.37	20948	1499	1475	1455	1431	1411	1487	1443	267	435	500	1010	1	1	53459563	785	18.14	1.05	03	0.41	81.00	1402.00	2835	20240613	-48.18	1156	20241209	27.08	1577	-6.85	20250212	1228	19.63	20250203	2835	-48.18	20240613	1156	27.08	20241209	4.14	N	289080	500	267 억	N	N	N	N
59	20250219	151112	57	100.00	KOSDAQ	금융	N	N	N	N	N	1467	16	2	1.10	296091502	203554	86.09	1443	1482	1434	1886	1016	1451	1454.61	21805	1499	1475	1455	1431	1411	1487	1443	267	435	500	1010	1	1	53459563	784	18.11	1.05	03	0.38	81.00	1402.00	2835	20240613	-48.25	1156	20241209	26.90	1577	-6.98	20250212	1228	19.46	20250203	2835	-48.25	20240613	1156	26.90	20241209	4.14	N	289080	500	267 억	N	N	N	N
60	20250219	141108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1465	14	2	0.96	227766467	156802	66.32	1443	1482	1434	1886	1016	1451	1452.57	16971	1499	1475	1455	1431	1411	1487	1443	267	435	500	1010	1	1	53459563	783	18.09	1.04	03	0.29	81.00	1402.00	2835	20240613	-48.32	1156	20241209	26.73	1577	-7.10	20250212	1228	19.30	20250203	2835	-48.32	20240613	1156	26.73	20241209	4.14	N	289080	500	267 억	N	N	N	N
61	20250219	131109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1456	5	2	0.34	149057028	103100	43.60	1443	1456	1434	1886	1016	1451	1445.75	23808	1499	1475	1455	1431	1411	1487	1443	267	435	500	1010	1	1	53459563	778	17.98	1.04	03	0.19	81.00	1402.00	2835	20240613	-48.64	1156	20241209	25.95	1577	-7.67	20250212	1228	18.57	20250203	2835	-48.64	20240613	1156	25.95	20241209	4.14	N	289080	500	267 억	N	N	N	N
62	20250219	121109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1447	-4	5	-0.28	92912168	64388	27.23	1443	1456	1434	1886	1016	1451	1443.00	3060	1499	1475	1455	1431	1411	1487	1443	267	435	500	1010	1	1	53459563	774	17.86	1.03	03	0.12	81.00	1402.00	2835	20240613	-48.96	1156	20241209	25.17	1577	-8.24	20250212	1228	17.83	20250203	2835	-48.96	20240613	1156	25.17	20241209	4.14	N	289080	500	267 억	N	N	N	N
63	20250219	111109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1444	-7	5	-0.48	86645681	60053	25.40	1443	1456	1434	1886	1016	1451	1442.82	3968	1499	1475	1455	1431	1411	1487	1443	267	435	500	1010	1	1	53459563	772	17.83	1.03	03	0.11	81.00	1402.00	2835	20240613	-49.07	1156	20241209	24.91	1577	-8.43	20250212	1228	17.59	20250203	2835	-49.07	20240613	1156	24.91	20241209	4.14	N	289080	500	267 억	N	N	N	N
64	20250219	101110	57	100.00	KOSDAQ	금융	N	N	N	N	N	1444	-7	5	-0.48	69705012	48294	20.42	1443	1456	1434	1886	1016	1451	1443.35	3833	1499	1475	1455	1431	1411	1487	1443	267	435	500	1010	1	1	53459563	772	17.83	1.03	03	0.09	81.00	1402.00	2835	20240613	-49.07	1156	20241209	24.91	1577	-8.43	20250212	1228	17.59	20250203	2835	-49.07	20240613	1156	24.91	20241209	4.14	N	289080	500	267 억	N	N	N	N
65	20250219	091111	57	100.00	KOSDAQ	금융	N	N	N	N	N	1451	0	3	0.00	32681023	22613	9.56	1443	1456	1441	1886	1016	1451	1445.23	6194	1499	1475	1455	1431	1411	1487	1443	267	435	500	1010	1	1	53459563	776	17.91	1.03	03	0.04	81.00	1402.00	2835	20240613	-48.82	1156	20241209	25.52	1577	-7.99	20250212	1228	18.16	20250203	2835	-48.82	20240613	1156	25.52	20241209	4.14	N	289080	500	267 억	N	N	N	N
66	20250218	161105	57	100.00	KOSDAQ	금융	N	N	N	N	N	1451	12	2	0.83	340318982	235041	83.73	1449	1479	1435	1870	1008	1439	1447.87	24814	1461	1450	1439	1428	1417	1455	1433	267	431	500	1000	1	1	53459563	776	17.91	1.03	03	0.44	81.00	1402.00	2835	20240613	-48.82	1156	20241209	25.52	1577	-7.99	20250212	1228	18.16	20250203	2835	-48.82	20240613	1156	25.52	20241209	4.12	N	289080	500	267 억	N	N	N	N
67	20250218	151107	57	100.00	KOSDAQ	금융	N	N	N	N	N	1447	8	2	0.56	323940850	223740	79.71	1449	1479	1435	1870	1008	1439	1447.85	26228	1461	1450	1439	1428	1417	1455	1433	267	431	500	1000	1	1	53459563	774	17.86	1.03	03	0.42	81.00	1402.00	2835	20240613	-48.96	1156	20241209	25.17	1577	-8.24	20250212	1228	17.83	20250203	2835	-48.96	20240613	1156	25.17	20241209	4.12	N	289080	500	267 억	N	N	N	N
68	20250218	141108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1443	4	2	0.28	313754260	216688	77.20	1449	1479	1435	1870	1008	1439	1447.95	26093	1461	1450	1439	1428	1417	1455	1433	267	431	500	1000	1	1	53459563	771	17.81	1.03	03	0.41	81.00	1402.00	2835	20240613	-49.10	1156	20241209	24.83	1577	-8.50	20250212	1228	17.51	20250203	2835	-49.10	20240613	1156	24.83	20241209	4.12	N	289080	500	267 억	N	N	N	N
69	20250218	131105	57	100.00	KOSDAQ	금융	N	N	N	N	N	1445	6	2	0.42	280882472	193902	69.08	1449	1479	1435	1870	1008	1439	1448.58	26091	1461	1450	1439	1428	1417	1455	1433	267	431	500	1000	1	1	53459563	772	17.84	1.03	03	0.36	81.00	1402.00	2835	20240613	-49.03	1156	20241209	25.00	1577	-8.37	20250212	1228	17.67	20250203	2835	-49.03	20240613	1156	25.00	20241209	4.12	N	289080	500	267 억	N	N	N	N
70	20250218	121108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1451	12	2	0.83	249034958	171850	61.22	1449	1479	1435	1870	1008	1439	1449.14	26152	1461	1450	1439	1428	1417	1455	1433	267	431	500	1000	1	1	53459563	776	17.91	1.03	03	0.32	81.00	1402.00	2835	20240613	-48.82	1156	20241209	25.52	1577	-7.99	20250212	1228	18.16	20250203	2835	-48.82	20240613	1156	25.52	20241209	4.12	N	289080	500	267 억	N	N	N	N
71	20250218	111105	57	100.00	KOSDAQ	금융	N	N	N	N	N	1439	0	3	0.00	206491920	142387	50.73	1449	1479	1435	1870	1008	1439	1450.22	15789	1461	1450	1439	1428	1417	1455	1433	267	431	500	1000	1	1	53459563	769	17.77	1.03	03	0.27	81.00	1402.00	2835	20240613	-49.24	1156	20241209	24.48	1577	-8.75	20250212	1228	17.18	20250203	2835	-49.24	20240613	1156	24.48	20241209	4.12	N	289080	500	267 억	N	N	N	N
72	20250218	101105	57	100.00	KOSDAQ	금융	N	N	N	N	N	1439	0	3	0.00	190797530	131484	46.84	1449	1479	1435	1870	1008	1439	1451.11	14069	1461	1450	1439	1428	1417	1455	1433	267	431	500	1000	1	1	53459563	769	17.77	1.03	03	0.25	81.00	1402.00	2835	20240613	-49.24	1156	20241209	24.48	1577	-8.75	20250212	1228	17.18	20250203	2835	-49.24	20240613	1156	24.48	20241209	4.12	N	289080	500	267 억	N	N	N	N
73	20250218	091108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1450	11	2	0.76	105242649	72127	25.70	1449	1479	1446	1870	1008	1439	1459.13	12747	1461	1450	1439	1428	1417	1455	1433	267	431	500	1000	1	1	53459563	775	17.90	1.03	03	0.13	81.00	1402.00	2835	20240613	-48.85	1156	20241209	25.43	1577	-8.05	20250212	1228	18.08	20250203	2835	-48.85	20240613	1156	25.43	20241209	4.12	N	289080	500	267 억	N	N	N	N
74	20250217	161105	57	100.00	KOSDAQ	금융	N	N	N	N	N	1439	6	2	0.42	353371216	245456	98.89	1435	1450	1428	1862	1004	1433	1439.72	31419	1449	1440	1425	1416	1401	1445	1421	267	429	500	1000	1	1	53459563	769	17.77	1.03	03	0.46	81.00	1402.00	2835	20240613	-49.24	1156	20241209	24.48	1577	-8.75	20250212	1228	17.18	20250203	2835	-49.24	20240613	1156	24.48	20241209	4.04	N	289080	500	267 억	N	N	N	N
75	20250217	151103	57	100.00	KOSDAQ	금융	N	N	N	N	N	1443	10	2	0.70	331925115	230548	92.89	1435	1450	1428	1862	1004	1433	1439.72	31555	1449	1440	1425	1416	1401	1445	1421	267	429	500	1000	1	1	53459563	771	17.81	1.03	03	0.43	81.00	1402.00	2835	20240613	-49.10	1156	20241209	24.83	1577	-8.50	20250212	1228	17.51	20250203	2835	-49.10	20240613	1156	24.83	20241209	4.04	N	289080	500	267 억	N	N	N	N
76	20250217	141102	57	100.00	KOSDAQ	금융	N	N	N	N	N	1441	8	2	0.56	298212296	207170	83.47	1435	1450	1428	1862	1004	1433	1439.46	29632	1449	1440	1425	1416	1401	1445	1421	267	429	500	1000	1	1	53459563	770	17.79	1.03	03	0.39	81.00	1402.00	2835	20240613	-49.17	1156	20241209	24.65	1577	-8.62	20250212	1228	17.35	20250203	2835	-49.17	20240613	1156	24.65	20241209	4.04	N	289080	500	267 억	N	N	N	N
77	20250217	131106	57	100.00	KOSDAQ	금융	N	N	N	N	N	1444	11	2	0.77	273008981	189655	76.41	1435	1450	1428	1862	1004	1433	1439.50	28388	1449	1440	1425	1416	1401	1445	1421	267	429	500	1000	1	1	53459563	772	17.83	1.03	03	0.35	81.00	1402.00	2835	20240613	-49.07	1156	20241209	24.91	1577	-8.43	20250212	1228	17.59	20250203	2835	-49.07	20240613	1156	24.91	20241209	4.04	N	289080	500	267 억	N	N	N	N
78	20250217	121106	57	100.00	KOSDAQ	금융	N	N	N	N	N	1443	10	2	0.70	265967489	184773	74.44	1435	1450	1428	1862	1004	1433	1439.43	27910	1449	1440	1425	1416	1401	1445	1421	267	429	500	1000	1	1	53459563	771	17.81	1.03	03	0.35	81.00	1402.00	2835	20240613	-49.10	1156	20241209	24.83	1577	-8.50	20250212	1228	17.51	20250203	2835	-49.10	20240613	1156	24.83	20241209	4.04	N	289080	500	267 억	N	N	N	N
79	20250217	111105	57	100.00	KOSDAQ	금융	N	N	N	N	N	1445	12	2	0.84	225587277	156815	63.18	1435	1448	1428	1862	1004	1433	1438.56	16552	1449	1440	1425	1416	1401	1445	1421	267	429	500	1000	1	1	53459563	772	17.84	1.03	03	0.29	81.00	1402.00	2835	20240613	-49.03	1156	20241209	25.00	1577	-8.37	20250212	1228	17.67	20250203	2835	-49.03	20240613	1156	25.00	20241209	4.04	N	289080	500	267 억	N	N	N	N
80	20250217	101101	57	100.00	KOSDAQ	금융	N	N	N	N	N	1442	9	2	0.63	153264857	106630	42.96	1435	1448	1428	1862	1004	1433	1437.35	10464	1449	1440	1425	1416	1401	1445	1421	267	429	500	1000	1	1	53459563	771	17.80	1.03	03	0.20	81.00	1402.00	2835	20240613	-49.14	1156	20241209	24.74	1577	-8.56	20250212	1228	17.43	20250203	2835	-49.14	20240613	1156	24.74	20241209	4.04	N	289080	500	267 억	N	N	N	N
81	20250217	091103	57	100.00	KOSDAQ	금융	N	N	N	N	N	1442	9	2	0.63	58795331	40937	16.49	1435	1442	1428	1862	1004	1433	1436.24	-4039	1449	1440	1425	1416	1401	1445	1421	267	429	500	1000	1	1	53459563	771	17.80	1.03	03	0.08	81.00	1402.00	2835	20240613	-49.14	1156	20241209	24.74	1577	-8.56	20250212	1228	17.43	20250203	2835	-49.14	20240613	1156	24.74	20241209	4.04	N	289080	500	267 억	N	N	N	N
82	20250214	161057	57	100.00	KOSDAQ	금융	N	N	N	N	N	1433	11	2	0.77	344974202	242741	21.40	1411	1434	1410	1848	996	1422	1420.65	22107	1570	1496	1453	1379	1336	1474	1357	267	426	500	990	1	1	53459563	766	17.69	1.02	03	0.45	81.00	1402.00	2835	20240613	-49.45	1156	20241209	23.96	1577	-9.13	20250212	1228	16.69	20250203	2835	-49.45	20240613	1156	23.96	20241209	3.64	N	289080	500	267 억	N	N	N	N
83	20250214	151056	57	100.00	KOSDAQ	금융	N	N	N	N	N	1418	-4	5	-0.28	322537214	227068	20.01	1411	1434	1410	1848	996	1422	1420.44	21463	1570	1496	1453	1379	1336	1474	1357	267	426	500	990	1	1	53459563	758	17.51	1.01	03	0.42	81.00	1402.00	2835	20240613	-49.98	1156	20241209	22.66	1577	-10.08	20250212	1228	15.47	20250203	2835	-49.98	20240613	1156	22.66	20241209	3.64	N	289080	500	267 억	N	N	N	N
84	20250214	141057	57	100.00	KOSDAQ	금융	N	N	N	N	N	1433	11	2	0.77	282753447	199059	17.55	1411	1434	1410	1848	996	1422	1420.45	16542	1570	1496	1453	1379	1336	1474	1357	267	426	500	990	1	1	53459563	766	17.69	1.02	03	0.37	81.00	1402.00	2835	20240613	-49.45	1156	20241209	23.96	1577	-9.13	20250212	1228	16.69	20250203	2835	-49.45	20240613	1156	23.96	20241209	3.64	N	289080	500	267 억	N	N	N	N
85	20250214	131059	57	100.00	KOSDAQ	금융	N	N	N	N	N	1429	7	2	0.49	237836002	167642	14.78	1411	1432	1410	1848	996	1422	1418.71	12184	1570	1496	1453	1379	1336	1474	1357	267	426	500	990	1	1	53459563	764	17.64	1.02	03	0.31	81.00	1402.00	2835	20240613	-49.59	1156	20241209	23.62	1577	-9.38	20250212	1228	16.37	20250203	2835	-49.59	20240613	1156	23.62	20241209	3.64	N	289080	500	267 억	N	N	N	N
86	20250214	121056	57	100.00	KOSDAQ	금융	N	N	N	N	N	1430	8	2	0.56	216352851	152587	13.45	1411	1432	1410	1848	996	1422	1417.90	4823	1570	1496	1453	1379	1336	1474	1357	267	426	500	990	1	1	53459563	764	17.65	1.02	03	0.29	81.00	1402.00	2835	20240613	-49.56	1156	20241209	23.70	1577	-9.32	20250212	1228	16.45	20250203	2835	-49.56	20240613	1156	23.70	20241209	3.64	N	289080	500	267 억	N	N	N	N
87	20250214	111053	57	100.00	KOSDAQ	금융	N	N	N	N	N	1415	-7	5	-0.49	192088810	135541	11.95	1411	1432	1410	1848	996	1422	1417.20	4284	1570	1496	1453	1379	1336	1474	1357	267	426	500	990	1	1	53459563	756	17.47	1.01	03	0.25	81.00	1402.00	2835	20240613	-50.09	1156	20241209	22.40	1577	-10.27	20250212	1228	15.23	20250203	2835	-50.09	20240613	1156	22.40	20241209	3.64	N	289080	500	267 억	N	N	N	N
88	20250214	101053	57	100.00	KOSDAQ	금융	N	N	N	N	N	1417	-5	5	-0.35	125639732	88531	7.80	1411	1432	1410	1848	996	1422	1419.16	-14344	1570	1496	1453	1379	1336	1474	1357	267	426	500	990	1	1	53459563	758	17.49	1.01	03	0.17	81.00	1402.00	2835	20240613	-50.02	1156	20241209	22.58	1577	-10.15	20250212	1228	15.39	20250203	2835	-50.02	20240613	1156	22.58	20241209	3.64	N	289080	500	267 억	N	N	N	N
89	20250214	091058	57	100.00	KOSDAQ	금융	N	N	N	N	N	1429	7	2	0.49	49013799	34704	3.06	1411	1429	1410	1848	996	1422	1412.34	-929	1570	1496	1453	1379	1336	1474	1357	267	426	500	990	1	1	53459563	764	17.64	1.02	03	0.06	81.00	1402.00	2835	20240613	-49.59	1156	20241209	23.62	1577	-9.38	20250212	1228	16.37	20250203	2835	-49.59	20240613	1156	23.62	20241209	3.64	N	289080	500	267 억	N	N	N	N
90	20250213	161047	57	100.00	KOSDAQ	금융	N	N	N	N	N	1422	-34	5	-2.34	1644050261	1131912	16.69	1509	1527	1410	1892	1020	1456	1452.54	39177	1642	1549	1484	1391	1326	1516	1358	267	436	500	1010	1	1	53459563	760	17.56	1.01	03	2.12	81.00	1402.00	2835	20240613	-49.84	1156	20241209	23.01	1577	-9.83	20250212	1228	15.80	20250203	2835	-49.84	20240613	1156	23.01	20241209	3.65	N	289080	500	267 억	N	N	N	N
91	20250213	151048	57	100.00	KOSDAQ	금융	N	N	N	N	N	1432	-24	5	-1.65	1587375248	1092171	16.10	1509	1527	1410	1892	1020	1456	1453.41	39584	1642	1549	1484	1391	1326	1516	1358	267	436	500	1010	1	1	53459563	766	17.68	1.02	03	2.04	81.00	1402.00	2835	20240613	-49.49	1156	20241209	23.88	1577	-9.19	20250212	1228	16.61	20250203	2835	-49.49	20240613	1156	23.88	20241209	3.65	N	289080	500	267 억	N	N	N	N
92	20250213	141045	57	100.00	KOSDAQ	금융	N	N	N	N	N	1423	-33	5	-2.27	1523318422	1047294	15.44	1509	1527	1410	1892	1020	1456	1454.53	35490	1642	1549	1484	1391	1326	1516	1358	267	436	500	1010	1	1	53459563	761	17.57	1.01	03	1.96	81.00	1402.00	2835	20240613	-49.81	1156	20241209	23.10	1577	-9.77	20250212	1228	15.88	20250203	2835	-49.81	20240613	1156	23.10	20241209	3.65	N	289080	500	267 억	N	N	N	N
93	20250213	131047	57	100.00	KOSDAQ	금융	N	N	N	N	N	1421	-35	5	-2.40	1452775637	997732	14.71	1509	1527	1410	1892	1020	1456	1456.08	14560	1642	1549	1484	1391	1326	1516	1358	267	436	500	1010	1	1	53459563	760	17.54	1.01	03	1.87	81.00	1402.00	2835	20240613	-49.88	1156	20241209	22.92	1577	-9.89	20250212	1228	15.72	20250203	2835	-49.88	20240613	1156	22.92	20241209	3.65	N	289080	500	267 억	N	N	N	N
94	20250213	121045	57	100.00	KOSDAQ	금융	N	N	N	N	N	1428	-28	5	-1.92	1385827982	950863	14.02	1509	1527	1410	1892	1020	1456	1457.44	25150	1642	1549	1484	1391	1326	1516	1358	267	436	500	1010	1	1	53459563	763	17.63	1.02	03	1.78	81.00	1402.00	2835	20240613	-49.63	1156	20241209	23.53	1577	-9.45	20250212	1228	16.29	20250203	2835	-49.63	20240613	1156	23.53	20241209	3.65	N	289080	500	267 억	N	N	N	N
95	20250213	111045	57	100.00	KOSDAQ	금융	N	N	N	N	N	1434	-22	5	-1.51	1315715866	901848	13.30	1509	1527	1410	1892	1020	1456	1458.91	25877	1642	1549	1484	1391	1326	1516	1358	267	436	500	1010	1	1	53459563	767	17.70	1.02	03	1.69	81.00	1402.00	2835	20240613	-49.42	1156	20241209	24.05	1577	-9.07	20250212	1228	16.78	20250203	2835	-49.42	20240613	1156	24.05	20241209	3.65	N	289080	500	267 억	N	N	N	N
96	20250213	101046	57	100.00	KOSDAQ	금융	N	N	N	N	N	1426	-30	5	-2.06	1162396898	793868	11.70	1509	1527	1410	1892	1020	1456	1464.22	13244	1642	1549	1484	1391	1326	1516	1358	267	436	500	1010	1	1	53459563	762	17.60	1.02	03	1.48	81.00	1402.00	2835	20240613	-49.70	1156	20241209	23.36	1577	-9.58	20250212	1228	16.12	20250203	2835	-49.70	20240613	1156	23.36	20241209	3.65	N	289080	500	267 억	N	N	N	N
97	20250213	091040	57	100.00	KOSDAQ	금융	N	N	N	N	N	1472	16	2	1.10	540394192	360916	5.32	1509	1527	1470	1892	1020	1456	1497.29	44786	1642	1549	1484	1391	1326	1516	1358	267	436	500	1010	1	1	53459563	787	18.17	1.05	03	0.68	81.00	1402.00	2835	20240613	-48.08	1156	20241209	27.34	1577	-6.66	20250212	1228	19.87	20250203	2835	-48.08	20240613	1156	27.34	20241209	3.65	N	289080	500	267 억	N	N	N	N
98	20250212	161038	57	100.00	KOSDAQ	금융	N	N	N	N	N	1456	111	2	8.25	10156117237	6765615	11138.28	1496	1577	1419	1748	942	1345	1501.19	-315929	1373	1358	1344	1329	1315	1366	1337	267	403	500	940	1	1	53459563	778	17.98	1.04	03	12.66	81.00	1402.00	2835	20240613	-48.64	1156	20241209	25.95	1577	-7.67	20250212	1228	18.57	20250203	2835	-48.64	20240613	1156	25.95	20241209	3.62	N	289080	500	267 억	N	N	N	N
99	20250212	151036	57	100.00	KOSDAQ	금융	N	N	N	N	N	1454	109	2	8.10	10036713249	6683544	11003.17	1496	1577	1419	1748	942	1345	1501.71	-312304	1373	1358	1344	1329	1315	1366	1337	267	403	500	940	1	1	53459563	777	17.95	1.04	03	12.50	81.00	1402.00	2835	20240613	-48.71	1156	20241209	25.78	1577	-7.80	20250212	1228	18.40	20250203	2835	-48.71	20240613	1156	25.78	20241209	3.62	N	289080	500	267 억	N	N	N	N
100	20250212	141038	57	100.00	KOSDAQ	금융	N	N	N	N	N	1461	116	2	8.62	9772824779	6502715	10705.47	1496	1577	1419	1748	942	1345	1502.88	-303764	1373	1358	1344	1329	1315	1366	1337	267	403	500	940	1	1	53459563	781	18.04	1.04	03	12.16	81.00	1402.00	2835	20240613	-48.47	1156	20241209	26.38	1577	-7.36	20250212	1228	18.97	20250203	2835	-48.47	20240613	1156	26.38	20241209	3.62	N	289080	500	267 억	N	N	N	N
101	20250212	131041	57	100.00	KOSDAQ	금융	N	N	N	N	N	1455	110	2	8.18	9481690159	6302445	10375.76	1496	1577	1419	1748	942	1345	1504.45	-283861	1373	1358	1344	1329	1315	1366	1337	267	403	500	940	1	1	53459563	778	17.96	1.04	03	11.79	81.00	1402.00	2835	20240613	-48.68	1156	20241209	25.87	1577	-7.74	20250212	1228	18.49	20250203	2835	-48.68	20240613	1156	25.87	20241209	3.62	N	289080	500	267 억	N	N	N	N
102	20250212	121037	57	100.00	KOSDAQ	금융	N	N	N	N	N	1474	129	2	9.59	8930083127	5927220	9758.03	1496	1577	1419	1748	942	1345	1506.62	-218310	1373	1358	1344	1329	1315	1366	1337	267	403	500	940	1	1	53459563	788	18.20	1.05	03	11.09	81.00	1402.00	2835	20240613	-48.01	1156	20241209	27.51	1577	-6.53	20250212	1228	20.03	20250203	2835	-48.01	20240613	1156	27.51	20241209	3.62	N	289080	500	267 억	N	N	N	N
103	20250212	111035	57	100.00	KOSDAQ	금융	N	N	N	N	N	1501	156	2	11.60	7927422747	5261001	8661.22	1496	1577	1419	1748	942	1345	1506.83	-168086	1373	1358	1344	1329	1315	1366	1337	267	403	500	940	1	1	53459563	802	18.53	1.07	03	9.84	81.00	1402.00	2835	20240613	-47.05	1156	20241209	29.84	1577	-4.82	20250212	1228	22.23	20250203	2835	-47.05	20240613	1156	29.84	20241209	3.62	N	289080	500	267 억	N	N	N	N
104	20250212	101029	57	100.00	KOSDAQ	금융	N	N	N	N	N	1487	142	2	10.56	6961860620	4611580	7592.08	1496	1577	1419	1748	942	1345	1509.65	-193862	1373	1358	1344	1329	1315	1366	1337	267	403	500	940	1	1	53459563	795	18.36	1.06	03	8.63	81.00	1402.00	2835	20240613	-47.55	1156	20241209	28.63	1577	-5.71	20250212	1228	21.09	20250203	2835	-47.55	20240613	1156	28.63	20241209	3.62	N	289080	500	267 억	N	N	N	N
105	20250212	090956	57	100.00	KOSDAQ	금융	N	N	N	N	N	1468	123	2	9.14	1188006200	809895	1333.34	1496	1497	1419	1748	942	1345	1466.86	-93426	1373	1358	1344	1329	1315	1366	1337	267	403	500	940	1	1	53459563	785	18.12	1.05	03	1.51	81.00	1402.00	2835	20240613	-48.22	1156	20241209	26.99	1497	-1.94	20250212	1228	19.54	20250203	2835	-48.22	20240613	1156	26.99	20241209	3.62	N	289080	500	267 억	N	N	N	N
106	20250211	161040	57	100.00	KOSDAQ	금융	N	N	N	N	N	1345	1	2	0.07	81408426	60658	22.63	1333	1359	1330	1747	941	1344	1342.09	-14893	1404	1374	1330	1300	1256	1389	1315	267	403	500	940	1	1	53459563	719	16.60	0.96	03	0.11	81.00	1402.00	2835	20240613	-52.56	1156	20241209	16.35	1389	-3.17	20250106	1228	9.53	20250203	2835	-52.56	20240613	1156	16.35	20241209	3.59	N	289080	500	267 억	N	N	N	N
107	20250211	151040	57	100.00	KOSDAQ	금융	N	N	N	N	N	1343	-1	5	-0.07	80375491	59889	22.34	1333	1359	1330	1747	941	1344	1342.07	-14373	1404	1374	1330	1300	1256	1389	1315	267	403	500	940	1	1	53459563	718	16.58	0.96	03	0.11	81.00	1402.00	2835	20240613	-52.63	1156	20241209	16.18	1389	-3.31	20250106	1228	9.36	20250203	2835	-52.63	20240613	1156	16.18	20241209	3.59	N	289080	500	267 억	N	N	N	N
108	20250211	141039	57	100.00	KOSDAQ	금융	N	N	N	N	N	1345	1	2	0.07	61009231	45370	16.93	1333	1359	1332	1747	941	1344	1344.70	-12936	1404	1374	1330	1300	1256	1389	1315	267	403	500	940	1	1	53459563	719	16.60	0.96	03	0.08	81.00	1402.00	2835	20240613	-52.56	1156	20241209	16.35	1389	-3.17	20250106	1228	9.53	20250203	2835	-52.56	20240613	1156	16.35	20241209	3.59	N	289080	500	267 억	N	N	N	N
109	20250211	131040	57	100.00	KOSDAQ	금융	N	N	N	N	N	1345	1	2	0.07	54317496	40383	15.07	1333	1359	1332	1747	941	1344	1345.06	-12135	1404	1374	1330	1300	1256	1389	1315	267	403	500	940	1	1	53459563	719	16.60	0.96	03	0.08	81.00	1402.00	2835	20240613	-52.56	1156	20241209	16.35	1389	-3.17	20250106	1228	9.53	20250203	2835	-52.56	20240613	1156	16.35	20241209	3.59	N	289080	500	267 억	N	N	N	N
110	20250211	121038	57	100.00	KOSDAQ	금융	N	N	N	N	N	1342	-2	5	-0.15	46261247	34357	12.82	1333	1359	1332	1747	941	1344	1346.49	-11143	1404	1374	1330	1300	1256	1389	1315	267	403	500	940	1	1	53459563	717	16.57	0.96	03	0.06	81.00	1402.00	2835	20240613	-52.66	1156	20241209	16.09	1389	-3.38	20250106	1228	9.28	20250203	2835	-52.66	20240613	1156	16.09	20241209	3.59	N	289080	500	267 억	N	N	N	N
111	20250211	111040	57	100.00	KOSDAQ	금융	N	N	N	N	N	1347	3	2	0.22	35261252	26141	9.75	1333	1359	1332	1747	941	1344	1348.89	-8055	1404	1374	1330	1300	1256	1389	1315	267	403	500	940	1	1	53459563	720	16.63	0.96	03	0.05	81.00	1402.00	2835	20240613	-52.49	1156	20241209	16.52	1389	-3.02	20250106	1228	9.69	20250203	2835	-52.49	20240613	1156	16.52	20241209	3.59	N	289080	500	267 억	N	N	N	N
112	20250211	101040	57	100.00	KOSDAQ	금융	N	N	N	N	N	1355	11	2	0.82	31467893	23325	8.70	1333	1359	1332	1747	941	1344	1349.11	-5680	1404	1374	1330	1300	1256	1389	1315	267	403	500	940	1	1	53459563	724	16.73	0.97	03	0.04	81.00	1402.00	2835	20240613	-52.20	1156	20241209	17.21	1389	-2.45	20250106	1228	10.34	20250203	2835	-52.20	20240613	1156	17.21	20241209	3.59	N	289080	500	267 억	N	N	N	N
113	20250211	091044	57	100.00	KOSDAQ	금융	N	N	N	N	N	1338	-6	5	-0.45	4661062	3492	1.30	1333	1339	1332	1747	941	1344	1334.78	-987	1404	1374	1330	1300	1256	1389	1315	267	403	500	940	1	1	53459563	715	16.52	0.95	03	0.01	81.00	1402.00	2835	20240613	-52.80	1156	20241209	15.74	1389	-3.67	20250106	1228	8.96	20250203	2835	-52.80	20240613	1156	15.74	20241209	3.59	N	289080	500	267 억	N	N	N	N
114	20250210	161033	57	100.00	KOSDAQ	금융	N	N	N	N	N	1344	42	2	3.23	355012330	267932	276.85	1302	1360	1286	1692	912	1302	1325.00	32087	1313	1307	1300	1294	1287	1308	1295	267	390	500	910	1	1	53459563	718	16.59	0.96	03	0.50	81.00	1402.00	2835	20240613	-52.59	1156	20241209	16.26	1389	-3.24	20250106	1228	9.45	20250203	2835	-52.59	20240613	1156	16.26	20241209	3.62	N	289080	500	267 억	N	N	N	N
115	20250210	151033	57	100.00	KOSDAQ	금융	N	N	N	N	N	1343	41	2	3.15	340766400	257325	265.89	1302	1360	1286	1692	912	1302	1324.26	30541	1313	1307	1300	1294	1287	1308	1295	267	390	500	910	1	1	53459563	718	16.58	0.96	03	0.48	81.00	1402.00	2835	20240613	-52.63	1156	20241209	16.18	1389	-3.31	20250106	1228	9.36	20250203	2835	-52.63	20240613	1156	16.18	20241209	3.62	N	289080	500	267 억	N	N	N	N
116	20250210	141031	57	100.00	KOSDAQ	금융	N	N	N	N	N	1336	34	2	2.61	306177969	231505	239.21	1302	1360	1286	1692	912	1302	1322.55	35850	1313	1307	1300	1294	1287	1308	1295	267	390	500	910	1	1	53459563	714	16.49	0.95	03	0.43	81.00	1402.00	2835	20240613	-52.87	1156	20241209	15.57	1389	-3.82	20250106	1228	8.79	20250203	2835	-52.87	20240613	1156	15.57	20241209	3.62	N	289080	500	267 억	N	N	N	N
117	20250210	131035	57	100.00	KOSDAQ	금융	N	N	N	N	N	1342	40	2	3.07	276041660	208907	215.86	1302	1360	1286	1692	912	1302	1321.36	35011	1313	1307	1300	1294	1287	1308	1295	267	390	500	910	1	1	53459563	717	16.57	0.96	03	0.39	81.00	1402.00	2835	20240613	-52.66	1156	20241209	16.09	1389	-3.38	20250106	1228	9.28	20250203	2835	-52.66	20240613	1156	16.09	20241209	3.62	N	289080	500	267 억	N	N	N	N
118	20250210	121029	57	100.00	KOSDAQ	금융	N	N	N	N	N	1353	51	2	3.92	240503257	182643	188.72	1302	1354	1286	1692	912	1302	1316.79	39308	1313	1307	1300	1294	1287	1308	1295	267	390	500	910	1	1	53459563	723	16.70	0.97	03	0.34	81.00	1402.00	2835	20240613	-52.28	1156	20241209	17.04	1389	-2.59	20250106	1228	10.18	20250203	2835	-52.28	20240613	1156	17.04	20241209	3.62	N	289080	500	267 억	N	N	N	N
119	20250210	111026	57	100.00	KOSDAQ	금융	N	N	N	N	N	1325	23	2	1.77	166561366	127261	131.50	1302	1325	1286	1692	912	1302	1308.82	27340	1313	1307	1300	1294	1287	1308	1295	267	390	500	910	1	1	53459563	708	16.36	0.95	03	0.24	81.00	1402.00	2835	20240613	-53.26	1156	20241209	14.62	1389	-4.61	20250106	1228	7.90	20250203	2835	-53.26	20240613	1156	14.62	20241209	3.62	N	289080	500	267 억	N	N	N	N
120	20250210	101025	57	100.00	KOSDAQ	금융	N	N	N	N	N	1310	8	2	0.61	90894948	69826	72.15	1302	1312	1286	1692	912	1302	1301.73	7235	1313	1307	1300	1294	1287	1308	1295	267	390	500	910	1	1	53459563	700	16.17	0.93	03	0.13	81.00	1402.00	2835	20240613	-53.79	1156	20241209	13.32	1389	-5.69	20250106	1228	6.68	20250203	2835	-53.79	20240613	1156	13.32	20241209	3.62	N	289080	500	267 억	N	N	N	N
121	20250210	091023	57	100.00	KOSDAQ	금융	N	N	N	N	N	1288	-14	5	-1.08	3895130	3014	3.11	1302	1302	1286	1692	912	1302	1292.35	-1056	1313	1307	1300	1294	1287	1308	1295	267	390	500	910	1	1	53459563	689	15.90	0.92	03	0.01	81.00	1402.00	2835	20240613	-54.57	1156	20241209	11.42	1389	-7.27	20250106	1228	4.89	20250203	2835	-54.57	20240613	1156	11.42	20241209	3.62	N	289080	500	267 억	N	N	N	N
122	20250207	161013	57	100.00	KOSDAQ	금융	N	N	N	N	N	1302	0	3	0.00	124796070	96088	102.00	1302	1306	1293	1692	912	1302	1298.77	21685	1324	1313	1295	1284	1266	1318	1289	267	390	500	910	1	1	53459563	696	16.07	0.93	03	0.18	81.00	1402.00	2835	20240613	-54.07	1156	20241209	12.63	1389	-6.26	20250106	1228	6.03	20250203	2835	-54.07	20240613	1156	12.63	20241209	3.57	N	289080	500	267 억	N	N	N	N
123	20250207	151015	57	100.00	KOSDAQ	금융	N	N	N	N	N	1302	0	3	0.00	120170368	92528	98.23	1302	1306	1293	1692	912	1302	1298.75	21983	1324	1313	1295	1284	1266	1318	1289	267	390	500	910	1	1	53459563	696	16.07	0.93	03	0.17	81.00	1402.00	2835	20240613	-54.07	1156	20241209	12.63	1389	-6.26	20250106	1228	6.03	20250203	2835	-54.07	20240613	1156	12.63	20241209	3.57	N	289080	500	267 억	N	N	N	N
124	20250207	141015	57	100.00	KOSDAQ	금융	N	N	N	N	N	1306	4	2	0.31	108847087	83824	88.99	1302	1306	1293	1692	912	1302	1298.52	21830	1324	1313	1295	1284	1266	1318	1289	267	390	500	910	1	1	53459563	698	16.12	0.93	03	0.16	81.00	1402.00	2835	20240613	-53.93	1156	20241209	12.98	1389	-5.98	20250106	1228	6.35	20250203	2835	-53.93	20240613	1156	12.98	20241209	3.57	N	289080	500	267 억	N	N	N	N
125	20250207	131013	57	100.00	KOSDAQ	금융	N	N	N	N	N	1304	2	2	0.15	48490878	37319	39.62	1302	1305	1293	1692	912	1302	1299.36	-3803	1324	1313	1295	1284	1266	1318	1289	267	390	500	910	1	1	53459563	697	16.10	0.93	03	0.07	81.00	1402.00	2835	20240613	-54.00	1156	20241209	12.80	1389	-6.12	20250106	1228	6.19	20250203	2835	-54.00	20240613	1156	12.80	20241209	3.57	N	289080	500	267 억	N	N	N	N
126	20250207	121011	57	100.00	KOSDAQ	금융	N	N	N	N	N	1304	2	2	0.15	44237251	34053	36.15	1302	1305	1293	1692	912	1302	1299.07	-3937	1324	1313	1295	1284	1266	1318	1289	267	390	500	910	1	1	53459563	697	16.10	0.93	03	0.06	81.00	1402.00	2835	20240613	-54.00	1156	20241209	12.80	1389	-6.12	20250106	1228	6.19	20250203	2835	-54.00	20240613	1156	12.80	20241209	3.57	N	289080	500	267 억	N	N	N	N
127	20250207	111010	57	100.00	KOSDAQ	금융	N	N	N	N	N	1302	0	3	0.00	30209427	23247	24.68	1302	1305	1293	1692	912	1302	1299.50	-6555	1324	1313	1295	1284	1266	1318	1289	267	390	500	910	1	1	53459563	696	16.07	0.93	03	0.04	81.00	1402.00	2835	20240613	-54.07	1156	20241209	12.63	1389	-6.26	20250106	1228	6.03	20250203	2835	-54.07	20240613	1156	12.63	20241209	3.57	N	289080	500	267 억	N	N	N	N
128	20250207	101015	57	100.00	KOSDAQ	금융	N	N	N	N	N	1304	2	2	0.15	28546219	21971	23.32	1302	1305	1293	1692	912	1302	1299.27	-6282	1324	1313	1295	1284	1266	1318	1289	267	390	500	910	1	1	53459563	697	16.10	0.93	03	0.04	81.00	1402.00	2835	20240613	-54.00	1156	20241209	12.80	1389	-6.12	20250106	1228	6.19	20250203	2835	-54.00	20240613	1156	12.80	20241209	3.57	N	289080	500	267 억	N	N	N	N
129	20250207	091020	57	100.00	KOSDAQ	금융	N	N	N	N	N	1303	1	2	0.08	1877448	1442	1.53	1302	1303	1299	1692	912	1302	1301.98	-477	1324	1313	1295	1284	1266	1318	1289	267	390	500	910	1	1	53459563	697	16.09	0.93	03	0.00	81.00	1402.00	2835	20240613	-54.04	1156	20241209	12.72	1389	-6.19	20250106	1228	6.11	20250203	2835	-54.04	20240613	1156	12.72	20241209	3.57	N	289080	500	267 억	N	N	N	N
130	20250206	160948	57	100.00	KOSDAQ	금융	N	N	N	N	N	1302	19	2	1.48	121585376	94144	69.07	1288	1306	1277	1667	899	1283	1291.48	23349	1303	1292	1281	1270	1259	1287	1265	267	384	500	890	1	1	53459563	696	16.07	0.93	03	0.18	81.00	1402.00	2835	20240613	-54.07	1156	20241209	12.63	1389	-6.26	20250106	1228	6.03	20250203	2835	-54.07	20240613	1156	12.63	20241209	3.53	N	289080	500	267 억	N	N	N	N
131	20250206	150953	57	100.00	KOSDAQ	금융	N	N	N	N	N	1303	20	2	1.56	116796703	90455	66.37	1288	1306	1277	1667	899	1283	1291.21	22088	1303	1292	1281	1270	1259	1287	1265	267	384	500	890	1	1	53459563	697	16.09	0.93	03	0.17	81.00	1402.00	2835	20240613	-54.04	1156	20241209	12.72	1389	-6.19	20250106	1228	6.11	20250203	2835	-54.04	20240613	1156	12.72	20241209	3.53	N	289080	500	267 억	N	N	N	N
132	20250206	140952	57	100.00	KOSDAQ	금융	N	N	N	N	N	1294	11	2	0.86	87950271	68266	50.09	1288	1295	1277	1667	899	1283	1288.35	8334	1303	1292	1281	1270	1259	1287	1265	267	384	500	890	1	1	53459563	692	15.98	0.92	03	0.13	81.00	1402.00	2835	20240613	-54.36	1156	20241209	11.94	1389	-6.84	20250106	1228	5.37	20250203	2835	-54.36	20240613	1156	11.94	20241209	3.53	N	289080	500	267 억	N	N	N	N
133	20250206	130949	57	100.00	KOSDAQ	금융	N	N	N	N	N	1289	6	2	0.47	48307576	37515	27.53	1288	1291	1277	1667	899	1283	1287.69	-4912	1303	1292	1281	1270	1259	1287	1265	267	384	500	890	1	1	53459563	689	15.91	0.92	03	0.07	81.00	1402.00	2835	20240613	-54.53	1156	20241209	11.51	1389	-7.20	20250106	1228	4.97	20250203	2835	-54.53	20240613	1156	11.51	20241209	3.53	N	289080	500	267 억	N	N	N	N
134	20250206	120946	57	100.00	KOSDAQ	금융	N	N	N	N	N	1290	7	2	0.55	46638688	36217	26.57	1288	1291	1277	1667	899	1283	1287.76	-5691	1303	1292	1281	1270	1259	1287	1265	267	384	500	890	1	1	53459563	690	15.93	0.92	03	0.07	81.00	1402.00	2835	20240613	-54.50	1156	20241209	11.59	1389	-7.13	20250106	1228	5.05	20250203	2835	-54.50	20240613	1156	11.59	20241209	3.53	N	289080	500	267 억	N	N	N	N
135	20250206	110942	57	100.00	KOSDAQ	금융	N	N	N	N	N	1290	7	2	0.55	37620332	29221	21.44	1288	1290	1277	1667	899	1283	1287.44	-5691	1303	1292	1281	1270	1259	1287	1265	267	384	500	890	1	1	53459563	690	15.93	0.92	03	0.05	81.00	1402.00	2835	20240613	-54.50	1156	20241209	11.59	1389	-7.13	20250106	1228	5.05	20250203	2835	-54.50	20240613	1156	11.59	20241209	3.53	N	289080	500	267 억	N	N	N	N
136	20250206	100942	57	100.00	KOSDAQ	금융	N	N	N	N	N	1287	4	2	0.31	5998746	4678	3.43	1288	1289	1277	1667	899	1283	1282.33	-2204	1303	1292	1281	1270	1259	1287	1265	267	384	500	890	1	1	53459563	688	15.89	0.92	03	0.01	81.00	1402.00	2835	20240613	-54.60	1156	20241209	11.33	1389	-7.34	20250106	1228	4.80	20250203	2835	-54.60	20240613	1156	11.33	20241209	3.53	N	289080	500	267 억	N	N	N	N
137	20250206	090954	57	100.00	KOSDAQ	금융	N	N	N	N	N	1282	-1	5	-0.08	2462713	1921	1.41	1288	1288	1281	1667	899	1283	1282.00	-733	1303	1292	1281	1270	1259	1287	1265	267	384	500	890	1	1	53459563	685	15.83	0.91	03	0.00	81.00	1402.00	2835	20240613	-54.78	1156	20241209	10.90	1389	-7.70	20250106	1228	4.40	20250203	2835	-54.78	20240613	1156	10.90	20241209	3.53	N	289080	500	267 억	N	N	N	N
138	20250205	160938	57	100.00	KOSDAQ	금융	N	N	N	N	N	1283	-2	5	-0.16	171635537	133944	63.04	1286	1292	1270	1670	900	1285	1281.40	-24299	1364	1324	1290	1250	1216	1344	1270	267	385	500	890	1	1	53459563	686	15.84	0.92	03	0.25	81.00	1402.00	2835	20240613	-54.74	1156	20241209	10.99	1389	-7.63	20250106	1228	4.48	20250203	2835	-54.74	20240613	1156	10.99	20241209	3.51	N	289080	500	267 억	N	N	N	N
139	20250205	150942	57	100.00	KOSDAQ	금융	N	N	N	N	N	1281	-4	5	-0.31	143969511	112274	52.84	1286	1292	1277	1670	900	1285	1282.30	-22391	1364	1324	1290	1250	1216	1344	1270	267	385	500	890	1	1	53459563	685	15.81	0.91	03	0.21	81.00	1402.00	2835	20240613	-54.81	1156	20241209	10.81	1389	-7.78	20250106	1228	4.32	20250203	2835	-54.81	20240613	1156	10.81	20241209	3.51	N	289080	500	267 억	N	N	N	N
140	20250205	140941	57	100.00	KOSDAQ	금융	N	N	N	N	N	1280	-5	5	-0.39	111311359	86738	40.82	1286	1292	1277	1670	900	1285	1283.31	-5500	1364	1324	1290	1250	1216	1344	1270	267	385	500	890	1	1	53459563	684	15.80	0.91	03	0.16	81.00	1402.00	2835	20240613	-54.85	1156	20241209	10.73	1389	-7.85	20250106	1228	4.23	20250203	2835	-54.85	20240613	1156	10.73	20241209	3.51	N	289080	500	267 억	N	N	N	N
141	20250205	130938	57	100.00	KOSDAQ	금융	N	N	N	N	N	1290	5	2	0.39	79668661	62044	29.20	1286	1292	1277	1670	900	1285	1284.07	6749	1364	1324	1290	1250	1216	1344	1270	267	385	500	890	1	1	53459563	690	15.93	0.92	03	0.12	81.00	1402.00	2835	20240613	-54.50	1156	20241209	11.59	1389	-7.13	20250106	1228	5.05	20250203	2835	-54.50	20240613	1156	11.59	20241209	3.51	N	289080	500	267 억	N	N	N	N
142	20250205	120943	57	100.00	KOSDAQ	금융	N	N	N	N	N	1289	4	2	0.31	66849232	52080	24.51	1286	1292	1277	1670	900	1285	1283.59	11721	1364	1324	1290	1250	1216	1344	1270	267	385	500	890	1	1	53459563	689	15.91	0.92	03	0.10	81.00	1402.00	2835	20240613	-54.53	1156	20241209	11.51	1389	-7.20	20250106	1228	4.97	20250203	2835	-54.53	20240613	1156	11.51	20241209	3.51	N	289080	500	267 억	N	N	N	N
143	20250205	110938	57	100.00	KOSDAQ	금융	N	N	N	N	N	1291	6	2	0.47	17947552	13929	6.56	1286	1292	1277	1670	900	1285	1288.50	298	1364	1324	1290	1250	1216	1344	1270	267	385	500	890	1	1	53459563	690	15.94	0.92	03	0.03	81.00	1402.00	2835	20240613	-54.46	1156	20241209	11.68	1389	-7.06	20250106	1228	5.13	20250203	2835	-54.46	20240613	1156	11.68	20241209	3.51	N	289080	500	267 억	N	N	N	N
144	20250205	100950	57	100.00	KOSDAQ	금융	N	N	N	N	N	1290	5	2	0.39	15236739	11828	5.57	1286	1292	1277	1670	900	1285	1288.19	699	1364	1324	1290	1250	1216	1344	1270	267	385	500	890	1	1	53459563	690	15.93	0.92	03	0.02	81.00	1402.00	2835	20240613	-54.50	1156	20241209	11.59	1389	-7.13	20250106	1228	5.05	20250203	2835	-54.50	20240613	1156	11.59	20241209	3.51	N	289080	500	267 억	N	N	N	N
145	20250205	090954	57	100.00	KOSDAQ	금융	N	N	N	N	N	1286	1	2	0.08	3914616	3050	1.44	1286	1290	1277	1670	900	1285	1283.48	-631	1364	1324	1290	1250	1216	1344	1270	267	385	500	890	1	1	53459563	687	15.88	0.92	03	0.01	81.00	1402.00	2835	20240613	-54.64	1156	20241209	11.25	1389	-7.42	20250106	1228	4.72	20250203	2835	-54.64	20240613	1156	11.25	20241209	3.51	N	289080	500	267 억	N	N	N	N
146	20250204	160919	57	100.00	KOSDAQ	금융	N	N	N	N	N	1285	28	2	2.23	269155540	208060	159.69	1256	1330	1256	1634	880	1257	1293.69	11767	1324	1290	1259	1225	1194	1275	1210	267	377	500	870	1	1	53459563	687	15.86	0.92	03	0.39	81.00	1402.00	2835	20240613	-54.67	1156	20241209	11.16	1389	-7.49	20250106	1228	4.64	20250203	2835	-54.67	20240613	1156	11.16	20241209	3.52	N	289080	500	267 억	N	N	N	N
147	20250204	150931	57	100.00	KOSDAQ	금융	N	N	N	N	N	1281	24	2	1.91	259275434	200356	153.78	1256	1330	1256	1634	880	1257	1294.07	15472	1324	1290	1259	1225	1194	1275	1210	267	377	500	870	1	1	53459563	685	15.81	0.91	03	0.37	81.00	1402.00	2835	20240613	-54.81	1156	20241209	10.81	1389	-7.78	20250106	1228	4.32	20250203	2835	-54.81	20240613	1156	10.81	20241209	3.52	N	289080	500	267 억	N	N	N	N
148	20250204	140931	57	100.00	KOSDAQ	금융	N	N	N	N	N	1285	28	2	2.23	219002557	168863	129.61	1256	1330	1256	1634	880	1257	1296.92	26668	1324	1290	1259	1225	1194	1275	1210	267	377	500	870	1	1	53459563	687	15.86	0.92	03	0.32	81.00	1402.00	2835	20240613	-54.67	1156	20241209	11.16	1389	-7.49	20250106	1228	4.64	20250203	2835	-54.67	20240613	1156	11.16	20241209	3.52	N	289080	500	267 억	N	N	N	N
149	20250204	130933	57	100.00	KOSDAQ	금융	N	N	N	N	N	1303	46	2	3.66	131233581	100860	77.41	1256	1330	1256	1634	880	1257	1301.15	33743	1324	1290	1259	1225	1194	1275	1210	267	377	500	870	1	1	53459563	697	16.09	0.93	03	0.19	81.00	1402.00	2835	20240613	-54.04	1156	20241209	12.72	1389	-6.19	20250106	1228	6.11	20250203	2835	-54.04	20240613	1156	12.72	20241209	3.52	N	289080	500	267 억	N	N	N	N
150	20250204	120943	57	100.00	KOSDAQ	금융	N	N	N	N	N	1311	54	2	4.30	123142227	94658	72.65	1256	1330	1256	1634	880	1257	1300.92	36138	1324	1290	1259	1225	1194	1275	1210	267	377	500	870	1	1	53459563	701	16.19	0.94	03	0.18	81.00	1402.00	2835	20240613	-53.76	1156	20241209	13.41	1389	-5.62	20250106	1228	6.76	20250203	2835	-53.76	20240613	1156	13.41	20241209	3.52	N	289080	500	267 억	N	N	N	N
151	20250204	110924	57	100.00	KOSDAQ	금융	N	N	N	N	N	1308	51	2	4.06	75737525	58603	44.98	1256	1309	1256	1634	880	1257	1292.38	17554	1324	1290	1259	1225	1194	1275	1210	267	377	500	870	1	1	53459563	699	16.15	0.93	03	0.11	81.00	1402.00	2835	20240613	-53.86	1156	20241209	13.15	1389	-5.83	20250106	1228	6.51	20250203	2835	-53.86	20240613	1156	13.15	20241209	3.52	N	289080	500	267 억	N	N	N	N
152	20250204	100929	57	100.00	KOSDAQ	금융	N	N	N	N	N	1301	44	2	3.50	38268093	29806	22.88	1256	1303	1256	1634	880	1257	1283.91	7425	1324	1290	1259	1225	1194	1275	1210	267	377	500	870	1	1	53459563	696	16.06	0.93	03	0.06	81.00	1402.00	2835	20240613	-54.11	1156	20241209	12.54	1389	-6.34	20250106	1228	5.94	20250203	2835	-54.11	20240613	1156	12.54	20241209	3.52	N	289080	500	267 억	N	N	N	N
153	20250204	090928	57	100.00	KOSDAQ	금융	N	N	N	N	N	1268	11	2	0.88	7006875	5533	4.25	1256	1272	1256	1634	880	1257	1266.38	3612	1324	1290	1259	1225	1194	1275	1210	267	377	500	870	1	1	53459563	678	15.65	0.90	03	0.01	81.00	1402.00	2835	20240613	-55.27	1156	20241209	9.69	1389	-8.71	20250106	1228	3.26	20250203	2835	-55.27	20240613	1156	9.69	20241209	3.52	N	289080	500	267 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History