KissMeData/307930/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

63 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	161219	57	100.00	KOSDAQ	금융	N	N	N	N	N	5380	-50	5	-0.92	1903972680	358126	118.51	5290	5500	5190	7050	3810	5430	5315.55	0.00	-2359	5610	5520	5440	5350	5270	5480	5310	98	1620	500	3470	10	1	15610000	840	-14.70	1.17	12	2.29	-366.00	4615.00	10260	20240304	-47.56	4000	20240806	34.50	6990	-23.03	20250225	4680	14.96	20250203	10260	-47.56	20240304	4000	34.50	20240806	4.08	N	307930	500	97 억	0	N	Y	N	N
3	20250228	151225	57	100.00	KOSDAQ	금융	N	N	N	N	N	5320	-110	5	-2.03	1744967010	328337	108.65	5290	5500	5190	7050	3810	5430	5314.56	0.00	-2233	5610	5520	5440	5350	5270	5480	5310	98	1620	500	3470	10	1	15610000	830	-14.54	1.15	12	2.10	-366.00	4615.00	10260	20240304	-48.15	4000	20240806	33.00	6990	-23.89	20250225	4680	13.68	20250203	10260	-48.15	20240304	4000	33.00	20240806	4.08	N	307930	500	97 억	0	N	N	N	N
4	20250228	141226	57	100.00	KOSDAQ	금융	N	N	N	N	N	5440	10	2	0.18	902072850	170443	56.40	5290	5450	5190	7050	3810	5430	5292.51	0.00	-14272	5610	5520	5440	5350	5270	5480	5310	98	1620	500	3470	10	1	15610000	849	-14.86	1.18	12	1.09	-366.00	4615.00	10260	20240304	-46.98	4000	20240806	36.00	6990	-22.17	20250225	4680	16.24	20250203	10260	-46.98	20240304	4000	36.00	20240806	4.08	N	307930	500	97 억	0	N	N	N	N
5	20250228	131218	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	-80	5	-1.47	650950130	123785	40.96	5290	5360	5190	7050	3810	5430	5258.70	0.00	-4120	5610	5520	5440	5350	5270	5480	5310	98	1620	500	3470	10	1	15610000	835	-14.62	1.16	12	0.79	-366.00	4615.00	10260	20240304	-47.86	4000	20240806	33.75	6990	-23.46	20250225	4680	14.32	20250203	10260	-47.86	20240304	4000	33.75	20240806	4.08	N	307930	500	97 억	0	N	N	N	N
6	20250228	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	-220	5	-4.05	548520310	104446	34.56	5290	5330	5190	7050	3810	5430	5251.69	0.00	1130	5610	5520	5440	5350	5270	5480	5310	98	1620	500	3470	10	1	15610000	813	-14.23	1.13	12	0.67	-366.00	4615.00	10260	20240304	-49.22	4000	20240806	30.25	6990	-25.46	20250225	4680	11.32	20250203	10260	-49.22	20240304	4000	30.25	20240806	4.08	N	307930	500	97 억	0	N	N	N	N
7	20250228	111217	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	-230	5	-4.24	463531980	88195	29.18	5290	5330	5190	7050	3810	5430	5255.74	0.00	6924	5610	5520	5440	5350	5270	5480	5310	98	1620	500	3470	10	1	15610000	812	-14.21	1.13	12	0.56	-366.00	4615.00	10260	20240304	-49.32	4000	20240806	30.00	6990	-25.61	20250225	4680	11.11	20250203	10260	-49.32	20240304	4000	30.00	20240806	4.08	N	307930	500	97 억	0	N	N	N	N
8	20250228	101216	57	100.00	KOSDAQ	금융	N	N	N	N	N	5230	-200	5	-3.68	282929740	53676	17.76	5290	5330	5230	7050	3810	5430	5271.03	0.00	2237	5610	5520	5440	5350	5270	5480	5310	98	1620	500	3470	10	1	15610000	816	-14.29	1.13	12	0.34	-366.00	4615.00	10260	20240304	-49.03	4000	20240806	30.75	6990	-25.18	20250225	4680	11.75	20250203	10260	-49.03	20240304	4000	30.75	20240806	4.08	N	307930	500	97 억	0	N	N	N	N
9	20250228	091219	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	-140	5	-2.58	111654710	21119	6.99	5290	5330	5260	7050	3810	5430	5286.85	0.00	-1173	5610	5520	5440	5350	5270	5480	5310	98	1620	500	3470	10	1	15610000	826	-14.45	1.15	12	0.14	-366.00	4615.00	10260	20240304	-48.44	4000	20240806	32.25	6990	-24.32	20250225	4680	13.03	20250203	10260	-48.44	20240304	4000	32.25	20240806	4.08	N	307930	500	97 억	0	N	N	N	N
10	20250227	161205	57	100.00	KOSDAQ	금융	N	N	N	N	N	5430	-120	5	-2.16	1556267260	287072	50.81	5530	5530	5360	7210	3890	5550	5421.18	0.00	37869	5856	5702	5606	5452	5356	5655	5405	98	1660	500	3550	10	1	15610000	848	-14.84	1.18	12	1.84	-366.00	4615.00	10260	20240304	-47.08	4000	20240806	35.75	6990	-22.32	20250225	4680	16.03	20250203	10260	-47.08	20240304	4000	35.75	20240806	2.80	N	307930	500	97 억	0	N	N	N	N
11	20250227	151207	57	100.00	KOSDAQ	금융	N	N	N	N	N	5410	-140	5	-2.52	1499320770	276559	48.95	5530	5530	5360	7210	3890	5550	5421.34	0.00	39163	5856	5702	5606	5452	5356	5655	5405	98	1660	500	3550	10	1	15610000	845	-14.78	1.17	12	1.77	-366.00	4615.00	10260	20240304	-47.27	4000	20240806	35.25	6990	-22.60	20250225	4680	15.60	20250203	10260	-47.27	20240304	4000	35.25	20240806	2.80	N	307930	500	97 억	0	N	N	N	N
12	20250227	141209	57	100.00	KOSDAQ	금융	N	N	N	N	N	5390	-160	5	-2.88	1383138410	255021	45.14	5530	5530	5360	7210	3890	5550	5423.63	0.00	35003	5856	5702	5606	5452	5356	5655	5405	98	1660	500	3550	10	1	15610000	841	-14.73	1.17	12	1.63	-366.00	4615.00	10260	20240304	-47.47	4000	20240806	34.75	6990	-22.89	20250225	4680	15.17	20250203	10260	-47.47	20240304	4000	34.75	20240806	2.80	N	307930	500	97 억	0	N	N	N	N
13	20250227	131206	57	100.00	KOSDAQ	금융	N	N	N	N	N	5410	-140	5	-2.52	1236841540	227875	40.34	5530	5530	5370	7210	3890	5550	5427.72	0.00	29041	5856	5702	5606	5452	5356	5655	5405	98	1660	500	3550	10	1	15610000	845	-14.78	1.17	12	1.46	-366.00	4615.00	10260	20240304	-47.27	4000	20240806	35.25	6990	-22.60	20250225	4680	15.60	20250203	10260	-47.27	20240304	4000	35.25	20240806	2.80	N	307930	500	97 억	0	N	N	N	N
14	20250227	121202	57	100.00	KOSDAQ	금융	N	N	N	N	N	5390	-160	5	-2.88	1172609630	215985	38.23	5530	5530	5370	7210	3890	5550	5429.12	0.00	33469	5856	5702	5606	5452	5356	5655	5405	98	1660	500	3550	10	1	15610000	841	-14.73	1.17	12	1.38	-366.00	4615.00	10260	20240304	-47.47	4000	20240806	34.75	6990	-22.89	20250225	4680	15.17	20250203	10260	-47.47	20240304	4000	34.75	20240806	2.80	N	307930	500	97 억	0	N	N	N	N
15	20250227	111213	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	-150	5	-2.70	989898860	182123	32.24	5530	5530	5380	7210	3890	5550	5435.33	0.00	36781	5856	5702	5606	5452	5356	5655	5405	98	1660	500	3550	10	1	15610000	843	-14.75	1.17	12	1.17	-366.00	4615.00	10260	20240304	-47.37	4000	20240806	35.00	6990	-22.75	20250225	4680	15.38	20250203	10260	-47.37	20240304	4000	35.00	20240806	2.80	N	307930	500	97 억	0	N	N	N	N
16	20250227	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	5430	-120	5	-2.16	853207900	156911	27.77	5530	5530	5380	7210	3890	5550	5437.53	0.00	29259	5856	5702	5606	5452	5356	5655	5405	98	1660	500	3550	10	1	15610000	848	-14.84	1.18	12	1.01	-366.00	4615.00	10260	20240304	-47.08	4000	20240806	35.75	6990	-22.32	20250225	4680	16.03	20250203	10260	-47.08	20240304	4000	35.75	20240806	2.80	N	307930	500	97 억	0	N	N	N	N
17	20250227	091258	57	100.00	KOSDAQ	금융	N	N	N	N	N	5490	-60	5	-1.08	351037380	64128	11.35	5530	5530	5440	7210	3890	5550	5474.01	0.00	31075	5856	5702	5606	5452	5356	5655	5405	98	1660	500	3550	10	1	15610000	857	-15.00	1.19	12	0.41	-366.00	4615.00	10260	20240304	-46.49	4000	20240806	37.25	6990	-21.46	20250225	4680	17.31	20250203	10260	-46.49	20240304	4000	37.25	20240806	2.80	N	307930	500	97 억	0	N	N	N	N
18	20250226	161205	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	-20	5	-0.36	3096918990	550268	4.95	5580	5760	5510	7240	3900	5570	5629.00	0.00	30547	7470	6520	6040	5090	4610	6280	4850	98	1670	500	3560	10	1	15610000	866	-15.16	1.20	12	3.53	-366.00	4615.00	10260	20240304	-45.91	4000	20240806	38.75	6990	-20.60	20250225	4680	18.59	20250203	10260	-45.91	20240304	4000	38.75	20240806	2.95	N	307930	500	97 억	0	N	N	N	N
19	20250226	151211	57	100.00	KOSDAQ	금융	N	N	N	N	N	5610	40	2	0.72	2912140850	517056	4.65	5580	5760	5510	7240	3900	5570	5632.44	0.00	31325	7470	6520	6040	5090	4610	6280	4850	98	1670	500	3560	10	1	15610000	876	-15.33	1.22	12	3.31	-366.00	4615.00	10260	20240304	-45.32	4000	20240806	40.25	6990	-19.74	20250225	4680	19.87	20250203	10260	-45.32	20240304	4000	40.25	20240806	2.95	N	307930	500	97 억	0	N	N	N	N
20	20250226	141208	57	100.00	KOSDAQ	금융	N	N	N	N	N	5620	50	2	0.90	2577600000	457158	4.11	5580	5760	5510	7240	3900	5570	5638.66	0.00	35511	7470	6520	6040	5090	4610	6280	4850	98	1670	500	3560	10	1	15610000	877	-15.36	1.22	12	2.93	-366.00	4615.00	10260	20240304	-45.22	4000	20240806	40.50	6990	-19.60	20250225	4680	20.09	20250203	10260	-45.22	20240304	4000	40.50	20240806	2.95	N	307930	500	97 억	0	N	N	N	N
21	20250226	131206	57	100.00	KOSDAQ	금융	N	N	N	N	N	5620	50	2	0.90	2456368060	435571	3.92	5580	5760	5510	7240	3900	5570	5639.79	0.00	35054	7470	6520	6040	5090	4610	6280	4850	98	1670	500	3560	10	1	15610000	877	-15.36	1.22	12	2.79	-366.00	4615.00	10260	20240304	-45.22	4000	20240806	40.50	6990	-19.60	20250225	4680	20.09	20250203	10260	-45.22	20240304	4000	40.50	20240806	2.95	N	307930	500	97 억	0	N	N	N	N
22	20250226	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	5640	70	2	1.26	2324173860	412075	3.70	5580	5760	5510	7240	3900	5570	5640.57	0.00	33335	7470	6520	6040	5090	4610	6280	4850	98	1670	500	3560	10	1	15610000	880	-15.41	1.22	12	2.64	-366.00	4615.00	10260	20240304	-45.03	4000	20240806	41.00	6990	-19.31	20250225	4680	20.51	20250203	10260	-45.03	20240304	4000	41.00	20240806	2.95	N	307930	500	97 억	0	N	N	N	N
23	20250226	111205	57	100.00	KOSDAQ	금융	N	N	N	N	N	5660	90	2	1.62	2149113490	381039	3.43	5580	5760	5510	7240	3900	5570	5640.57	0.00	30688	7470	6520	6040	5090	4610	6280	4850	98	1670	500	3560	10	1	15610000	884	-15.46	1.23	12	2.44	-366.00	4615.00	10260	20240304	-44.83	4000	20240806	41.50	6990	-19.03	20250225	4680	20.94	20250203	10260	-44.83	20240304	4000	41.50	20240806	2.95	N	307930	500	97 억	0	N	N	N	N
24	20250226	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	5680	110	2	1.97	1630403790	290129	2.61	5580	5710	5510	7240	3900	5570	5619.98	0.00	23806	7470	6520	6040	5090	4610	6280	4850	98	1670	500	3560	10	1	15610000	887	-15.52	1.23	12	1.86	-366.00	4615.00	10260	20240304	-44.64	4000	20240806	42.00	6990	-18.74	20250225	4680	21.37	20250203	10260	-44.64	20240304	4000	42.00	20240806	2.95	N	307930	500	97 억	0	N	N	N	N
25	20250226	091213	57	100.00	KOSDAQ	금융	N	N	N	N	N	5620	50	2	0.90	648159310	116299	1.05	5580	5630	5510	7240	3900	5570	5573.28	0.00	11841	7470	6520	6040	5090	4610	6280	4850	98	1670	500	3560	10	1	15610000	877	-15.36	1.22	12	0.75	-366.00	4615.00	10260	20240304	-45.22	4000	20240806	40.50	6990	-19.60	20250225	4680	20.09	20250203	10260	-45.22	20240304	4000	40.50	20240806	2.95	N	307930	500	97 억	0	N	N	N	N
26	20250225	161157	57	100.00	KOSDAQ	금융	N	N	N	N	N	5570	-80	5	-1.42	73329418680	11087126	2877.81	6500	6990	5560	7340	3960	5650	6614.54	0.00	-121329	5916	5782	5516	5382	5116	5850	5450	98	1690	500	3610	10	1	15610000	869	-15.22	1.21	12	71.03	-366.00	4615.00	10260	20240304	-45.71	4000	20240806	39.25	6990	-20.31	20250225	4680	19.02	20250203	10260	-45.71	20240304	4000	39.25	20240806	2.92	N	307930	500	97 억	0	N	N	N	N
27	20250225	151157	57	100.00	KOSDAQ	금융	N	N	N	N	N	5640	-10	5	-0.18	72674058060	10969849	2847.37	6500	6990	5590	7340	3960	5650	6624.89	0.00	-119454	5916	5782	5516	5382	5116	5850	5450	98	1690	500	3610	10	1	15610000	880	-15.41	1.22	12	70.27	-366.00	4615.00	10260	20240304	-45.03	4000	20240806	41.00	6990	-19.31	20250225	4680	20.51	20250203	10260	-45.03	20240304	4000	41.00	20240806	2.92	N	307930	500	97 억	0	N	N	N	N
28	20250225	141155	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	120	2	2.12	71169541300	10704556	2778.51	6500	6990	5720	7340	3960	5650	6648.53	0.00	-127136	5916	5782	5516	5382	5116	5850	5450	98	1690	500	3610	10	1	15610000	901	-15.77	1.25	12	68.57	-366.00	4615.00	10260	20240304	-43.76	4000	20240806	44.25	6990	-17.45	20250225	4680	23.29	20250203	10260	-43.76	20240304	4000	44.25	20240806	2.92	N	307930	500	97 억	0	N	N	N	N
29	20250225	131201	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	240	2	4.25	69541087030	10423797	2705.63	6500	6990	5850	7340	3960	5650	6671.38	0.00	-127128	5916	5782	5516	5382	5116	5850	5450	98	1690	500	3610	10	1	15610000	919	-16.09	1.28	12	66.78	-366.00	4615.00	10260	20240304	-42.59	4000	20240806	47.25	6990	-15.74	20250225	4680	25.85	20250203	10260	-42.59	20240304	4000	47.25	20240806	2.92	N	307930	500	97 억	0	N	N	N	N
30	20250225	121158	57	100.00	KOSDAQ	금융	N	N	N	N	N	6150	500	2	8.85	66379746580	9900449	2569.79	6500	6990	6140	7340	3960	5650	6704.72	0.00	-125297	5916	5782	5516	5382	5116	5850	5450	98	1690	500	3610	10	1	15610000	960	-16.80	1.33	12	63.42	-366.00	4615.00	10260	20240304	-40.06	4000	20240806	53.75	6990	-12.02	20250225	4680	31.41	20250203	10260	-40.06	20240304	4000	53.75	20240806	2.92	N	307930	500	97 억	0	N	N	N	N
31	20250225	111156	57	100.00	KOSDAQ	금융	N	N	N	N	N	6940	1290	2	22.83	55319249330	8225228	2134.96	6500	6990	6280	7340	3960	5650	6725.56	0.00	-129813	5916	5782	5516	5382	5116	5850	5450	98	1690	500	3610	10	1	15610000	1083	-18.96	1.50	12	52.69	-366.00	4615.00	10260	20240304	-32.36	4000	20240806	73.50	6990	-0.72	20250225	4680	48.29	20250203	10260	-32.36	20240304	4000	73.50	20240806	2.92	N	307930	500	97 억	0	N	N	N	N
32	20250225	101154	57	100.00	KOSDAQ	금융	N	N	N	N	N	6840	1190	2	21.06	39825683900	5958547	1546.62	6500	6990	6280	7340	3960	5650	6683.79	0.00	-124574	5916	5782	5516	5382	5116	5850	5450	98	1690	500	3610	10	1	15610000	1068	-18.69	1.48	12	38.17	-366.00	4615.00	10260	20240304	-33.33	4000	20240806	71.00	6990	-2.15	20250225	4680	46.15	20250203	10260	-33.33	20240304	4000	71.00	20240806	2.92	N	307930	500	97 억	0	N	N	N	N
33	20250225	091201	57	100.00	KOSDAQ	금융	N	N	N	N	N	6670	1020	2	18.05	12006322240	1837977	477.07	6500	6750	6280	7340	3960	5650	6532.36	0.00	-83728	5916	5782	5516	5382	5116	5850	5450	98	1690	500	3610	10	1	15610000	1041	-18.22	1.45	12	11.77	-366.00	4615.00	10260	20240304	-34.99	4000	20240806	66.75	6750	-1.19	20250225	4680	42.52	20250203	10260	-34.99	20240304	4000	66.75	20240806	2.92	N	307930	500	97 억	0	N	N	N	N
34	20250224	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	5650	210	2	3.86	1421849330	258854	149.35	5360	5650	5250	7070	3810	5440	5492.39	0.03	-20233	5613	5526	5353	5266	5093	5570	5310	98	1630	500	3480	10	1	15610000	882	-15.44	1.22	12	1.66	-366.00	4615.00	10260	20240304	-44.93	4000	20240806	41.25	5710	-1.05	20250220	4680	20.73	20250203	10260	-44.93	20240304	4000	41.25	20240806	2.91	N	307930	500	97 억	5214	N	Y	N	N
35	20250224	151147	57	100.00	KOSDAQ	금융	N	N	N	N	N	5590	150	2	2.76	1106626620	202790	117.00	5360	5610	5250	7070	3810	5440	5457.01	0.03	-27930	5613	5526	5353	5266	5093	5570	5310	98	1630	500	3480	10	1	15610000	873	-15.27	1.21	12	1.30	-366.00	4615.00	10260	20240304	-45.52	4000	20240806	39.75	5710	-2.10	20250220	4680	19.44	20250203	10260	-45.52	20240304	4000	39.75	20240806	2.91	N	307930	500	97 억	5214	N	N	N	N
36	20250224	141145	57	100.00	KOSDAQ	금융	N	N	N	N	N	5440	0	3	0.00	589999430	109693	63.29	5360	5500	5250	7070	3810	5440	5378.64	0.03	-31713	5613	5526	5353	5266	5093	5570	5310	98	1630	500	3480	10	1	15610000	849	-14.86	1.18	12	0.70	-366.00	4615.00	10260	20240304	-46.98	4000	20240806	36.00	5710	-4.73	20250220	4680	16.24	20250203	10260	-46.98	20240304	4000	36.00	20240806	2.91	N	307930	500	97 억	5214	N	N	N	N
37	20250224	131147	57	100.00	KOSDAQ	금융	N	N	N	N	N	5360	-80	5	-1.47	311281700	58491	33.75	5360	5400	5250	7070	3810	5440	5321.87	0.03	-15520	5613	5526	5353	5266	5093	5570	5310	98	1630	500	3480	10	1	15610000	837	-14.64	1.16	12	0.37	-366.00	4615.00	10260	20240304	-47.76	4000	20240806	34.00	5710	-6.13	20250220	4680	14.53	20250203	10260	-47.76	20240304	4000	34.00	20240806	2.91	N	307930	500	97 억	5214	N	N	N	N
38	20250224	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	-40	5	-0.74	290866200	54690	31.55	5360	5400	5250	7070	3810	5440	5318.45	0.03	-13730	5613	5526	5353	5266	5093	5570	5310	98	1630	500	3480	10	1	15610000	843	-14.75	1.17	12	0.35	-366.00	4615.00	10260	20240304	-47.37	4000	20240806	35.00	5710	-5.43	20250220	4680	15.38	20250203	10260	-47.37	20240304	4000	35.00	20240806	2.91	N	307930	500	97 억	5214	N	N	N	N
39	20250224	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	5380	-60	5	-1.10	273878900	51529	29.73	5360	5380	5250	7070	3810	5440	5315.04	0.03	-12486	5613	5526	5353	5266	5093	5570	5310	98	1630	500	3480	10	1	15610000	840	-14.70	1.17	12	0.33	-366.00	4615.00	10260	20240304	-47.56	4000	20240806	34.50	5710	-5.78	20250220	4680	14.96	20250203	10260	-47.56	20240304	4000	34.50	20240806	2.91	N	307930	500	97 억	5214	N	N	N	N
40	20250224	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	5320	-120	5	-2.21	168485920	31819	18.36	5360	5360	5250	7070	3810	5440	5295.13	0.03	-1693	5613	5526	5353	5266	5093	5570	5310	98	1630	500	3480	10	1	15610000	830	-14.54	1.15	12	0.20	-366.00	4615.00	10260	20240304	-48.15	4000	20240806	33.00	5710	-6.83	20250220	4680	13.68	20250203	10260	-48.15	20240304	4000	33.00	20240806	2.91	N	307930	500	97 억	5214	N	N	N	N
41	20250224	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	5260	-180	5	-3.31	100641300	18991	10.96	5360	5360	5250	7070	3810	5440	5299.41	0.03	1048	5613	5526	5353	5266	5093	5570	5310	98	1630	500	3480	10	1	15610000	821	-14.37	1.14	12	0.12	-366.00	4615.00	10260	20240304	-48.73	4000	20240806	31.50	5710	-7.88	20250220	4680	12.39	20250203	10260	-48.73	20240304	4000	31.50	20240806	2.91	N	307930	500	97 억	5214	N	N	N	N
42	20250221	161137	57	100.00	KOSDAQ	금융	N	N	N	N	N	5440	190	2	3.62	914490960	171138	40.61	5260	5440	5180	6820	3680	5250	5343.59	0.00	22341	5950	5600	5360	5010	4770	5480	4890	98	1570	500	3360	10	1	15610000	849	-14.86	1.18	12	1.10	-366.00	4615.00	10260	20240304	-46.98	4000	20240806	36.00	5710	-4.73	20250220	4680	16.24	20250203	10260	-46.98	20240304	4000	36.00	20240806	2.82	N	307930	500	97 억	0	N	N	N	N
43	20250221	151142	57	100.00	KOSDAQ	금융	N	N	N	N	N	5390	140	2	2.67	866811950	162352	38.52	5260	5420	5180	6820	3680	5250	5339.09	0.00	22876	5950	5600	5360	5010	4770	5480	4890	98	1570	500	3360	10	1	15610000	841	-14.73	1.17	12	1.04	-366.00	4615.00	10260	20240304	-47.47	4000	20240806	34.75	5710	-5.60	20250220	4680	15.17	20250203	10260	-47.47	20240304	4000	34.75	20240806	2.82	N	307930	500	97 억	0	N	N	N	N
44	20250221	141143	57	100.00	KOSDAQ	금융	N	N	N	N	N	5390	140	2	2.67	750995230	140781	33.41	5260	5420	5180	6820	3680	5250	5334.49	0.00	14481	5950	5600	5360	5010	4770	5480	4890	98	1570	500	3360	10	1	15610000	841	-14.73	1.17	12	0.90	-366.00	4615.00	10260	20240304	-47.47	4000	20240806	34.75	5710	-5.60	20250220	4680	15.17	20250203	10260	-47.47	20240304	4000	34.75	20240806	2.82	N	307930	500	97 억	0	N	N	N	N
45	20250221	131142	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	100	2	1.90	613177260	115125	27.32	5260	5420	5180	6820	3680	5250	5326.19	0.00	18444	5950	5600	5360	5010	4770	5480	4890	98	1570	500	3360	10	1	15610000	835	-14.62	1.16	12	0.74	-366.00	4615.00	10260	20240304	-47.86	4000	20240806	33.75	5710	-6.30	20250220	4680	14.32	20250203	10260	-47.86	20240304	4000	33.75	20240806	2.82	N	307930	500	97 억	0	N	N	N	N
46	20250221	121142	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	100	2	1.90	570809550	107219	25.44	5260	5420	5180	6820	3680	5250	5323.77	0.00	14647	5950	5600	5360	5010	4770	5480	4890	98	1570	500	3360	10	1	15610000	835	-14.62	1.16	12	0.69	-366.00	4615.00	10260	20240304	-47.86	4000	20240806	33.75	5710	-6.30	20250220	4680	14.32	20250203	10260	-47.86	20240304	4000	33.75	20240806	2.82	N	307930	500	97 억	0	N	N	N	N
47	20250221	111138	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	120	2	2.29	432368620	81465	19.33	5260	5420	5180	6820	3680	5250	5307.42	0.00	6360	5950	5600	5360	5010	4770	5480	4890	98	1570	500	3360	10	1	15610000	838	-14.67	1.16	12	0.52	-366.00	4615.00	10260	20240304	-47.66	4000	20240806	34.25	5710	-5.95	20250220	4680	14.74	20250203	10260	-47.66	20240304	4000	34.25	20240806	2.82	N	307930	500	97 억	0	N	N	N	N
48	20250221	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	5300	50	2	0.95	208592930	39707	9.42	5260	5360	5180	6820	3680	5250	5253.30	0.00	-1329	5950	5600	5360	5010	4770	5480	4890	98	1570	500	3360	10	1	15610000	827	-14.48	1.15	12	0.25	-366.00	4615.00	10260	20240304	-48.34	4000	20240806	32.50	5710	-7.18	20250220	4680	13.25	20250203	10260	-48.34	20240304	4000	32.50	20240806	2.82	N	307930	500	97 억	0	N	N	N	N
49	20250221	091143	57	100.00	KOSDAQ	금융	N	N	N	N	N	5230	-20	5	-0.38	24789260	4748	1.13	5260	5260	5180	6820	3680	5250	5220.98	0.00	-641	5950	5600	5360	5010	4770	5480	4890	98	1570	500	3360	10	1	15610000	816	-14.29	1.13	12	0.03	-366.00	4615.00	10260	20240304	-49.03	4000	20240806	30.75	5710	-8.41	20250220	4680	11.75	20250203	10260	-49.03	20240304	4000	30.75	20240806	2.82	N	307930	500	97 억	0	N	N	N	N
50	20250220	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	5250	-190	5	-3.49	2245743030	420335	152.01	5400	5710	5120	7070	3810	5440	5342.75	0.01	-20262	5693	5566	5373	5246	5053	5630	5310	98	1630	500	3480	10	1	15610000	820	-14.34	1.14	12	2.69	-366.00	4615.00	10260	20240304	-48.83	4000	20240806	31.25	5710	-8.06	20250220	4680	12.18	20250203	10260	-48.83	20240304	4000	31.25	20240806	2.69	N	307930	500	97 억	1582	N	N	N	N
51	20250220	151138	57	100.00	KOSDAQ	금융	N	N	N	N	N	5260	-180	5	-3.31	2193815910	410403	148.41	5400	5710	5120	7070	3810	5440	5345.52	0.01	-17153	5693	5566	5373	5246	5053	5630	5310	98	1630	500	3480	10	1	15610000	821	-14.37	1.14	12	2.63	-366.00	4615.00	10260	20240304	-48.73	4000	20240806	31.50	5710	-7.88	20250220	4680	12.39	20250203	10260	-48.73	20240304	4000	31.50	20240806	2.69	N	307930	500	97 억	1582	N	N	N	N
52	20250220	141137	57	100.00	KOSDAQ	금융	N	N	N	N	N	5250	-190	5	-3.49	2108053750	394034	142.49	5400	5710	5120	7070	3810	5440	5349.93	0.01	-14833	5693	5566	5373	5246	5053	5630	5310	98	1630	500	3480	10	1	15610000	820	-14.34	1.14	12	2.52	-366.00	4615.00	10260	20240304	-48.83	4000	20240806	31.25	5710	-8.06	20250220	4680	12.18	20250203	10260	-48.83	20240304	4000	31.25	20240806	2.69	N	307930	500	97 억	1582	N	N	N	N
53	20250220	131134	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	-130	5	-2.39	1914419470	357337	129.22	5400	5710	5120	7070	3810	5440	5357.46	0.01	-16086	5693	5566	5373	5246	5053	5630	5310	98	1630	500	3480	10	1	15610000	829	-14.51	1.15	12	2.29	-366.00	4615.00	10260	20240304	-48.25	4000	20240806	32.75	5710	-7.01	20250220	4680	13.46	20250203	10260	-48.25	20240304	4000	32.75	20240806	2.69	N	307930	500	97 억	1582	N	N	N	N
54	20250220	121135	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	-150	5	-2.76	1846586150	344603	124.62	5400	5710	5120	7070	3810	5440	5358.59	0.01	-10606	5693	5566	5373	5246	5053	5630	5310	98	1630	500	3480	10	1	15610000	826	-14.45	1.15	12	2.21	-366.00	4615.00	10260	20240304	-48.44	4000	20240806	32.25	5710	-7.36	20250220	4680	13.03	20250203	10260	-48.44	20240304	4000	32.25	20240806	2.69	N	307930	500	97 억	1582	N	N	N	N
55	20250220	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	5250	-190	5	-3.49	1761371700	328538	118.81	5400	5710	5120	7070	3810	5440	5361.24	0.01	-6543	5693	5566	5373	5246	5053	5630	5310	98	1630	500	3480	10	1	15610000	820	-14.34	1.14	12	2.10	-366.00	4615.00	10260	20240304	-48.83	4000	20240806	31.25	5710	-8.06	20250220	4680	12.18	20250203	10260	-48.83	20240304	4000	31.25	20240806	2.69	N	307930	500	97 억	1582	N	N	N	N
56	20250220	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	5270	-170	5	-3.12	1686517660	314271	113.65	5400	5710	5120	7070	3810	5440	5366.44	0.01	-6482	5693	5566	5373	5246	5053	5630	5310	98	1630	500	3480	10	1	15610000	823	-14.40	1.14	12	2.01	-366.00	4615.00	10260	20240304	-48.64	4000	20240806	31.75	5710	-7.71	20250220	4680	12.61	20250203	10260	-48.64	20240304	4000	31.75	20240806	2.69	N	307930	500	97 억	1582	N	N	N	N
57	20250220	091138	57	100.00	KOSDAQ	금융	N	N	N	N	N	5390	-50	5	-0.92	725821410	131632	47.60	5400	5710	5340	7070	3810	5440	5514.02	0.01	-22056	5693	5566	5373	5246	5053	5630	5310	98	1630	500	3480	10	1	15610000	841	-14.73	1.17	12	0.84	-366.00	4615.00	10260	20240304	-47.47	4000	20240806	34.75	5710	-5.60	20250220	4680	15.17	20250203	10260	-47.47	20240304	4000	34.75	20240806	2.69	N	307930	500	97 억	1582	N	N	N	N
58	20250219	161130	57	100.00	KOSDAQ	금융	N	N	N	N	N	5440	260	2	5.02	1450614160	271778	211.22	5180	5500	5180	6730	3630	5180	5336.81	0.00	45362	5326	5252	5186	5112	5046	5220	5080	98	1550	500	3310	10	1	15610000	849	-14.86	1.18	12	1.74	-366.00	4615.00	10260	20240304	-46.98	4000	20240806	36.00	5690	-4.39	20250212	4680	16.24	20250203	10260	-46.98	20240304	4000	36.00	20240806	2.65	N	307930	500	97 억	0	N	N	N	N
59	20250219	151134	57	100.00	KOSDAQ	금융	N	N	N	N	N	5420	240	2	4.63	1190790280	224132	174.19	5180	5430	5180	6730	3630	5180	5312.90	0.00	41782	5326	5252	5186	5112	5046	5220	5080	98	1550	500	3310	10	1	15610000	846	-14.81	1.17	12	1.44	-366.00	4615.00	10260	20240304	-47.17	4000	20240806	35.50	5690	-4.75	20250212	4680	15.81	20250203	10260	-47.17	20240304	4000	35.50	20240806	2.65	N	307930	500	97 억	0	N	N	N	N
60	20250219	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	5330	150	2	2.90	805920540	152554	118.56	5180	5380	5180	6730	3630	5180	5282.85	0.00	24236	5326	5252	5186	5112	5046	5220	5080	98	1550	500	3310	10	1	15610000	832	-14.56	1.15	12	0.98	-366.00	4615.00	10260	20240304	-48.05	4000	20240806	33.25	5690	-6.33	20250212	4680	13.89	20250203	10260	-48.05	20240304	4000	33.25	20240806	2.65	N	307930	500	97 억	0	N	N	N	N
61	20250219	131130	57	100.00	KOSDAQ	금융	N	N	N	N	N	5300	120	2	2.32	709032860	134292	104.37	5180	5380	5180	6730	3630	5180	5279.78	0.00	22745	5326	5252	5186	5112	5046	5220	5080	98	1550	500	3310	10	1	15610000	827	-14.48	1.15	12	0.86	-366.00	4615.00	10260	20240304	-48.34	4000	20240806	32.50	5690	-6.85	20250212	4680	13.25	20250203	10260	-48.34	20240304	4000	32.50	20240806	2.65	N	307930	500	97 억	0	N	N	N	N
62	20250219	121130	57	100.00	KOSDAQ	금융	N	N	N	N	N	5300	120	2	2.32	621577100	117804	91.55	5180	5380	5180	6730	3630	5180	5276.37	0.00	23999	5326	5252	5186	5112	5046	5220	5080	98	1550	500	3310	10	1	15610000	827	-14.48	1.15	12	0.75	-366.00	4615.00	10260	20240304	-48.34	4000	20240806	32.50	5690	-6.85	20250212	4680	13.25	20250203	10260	-48.34	20240304	4000	32.50	20240806	2.65	N	307930	500	97 억	0	N	N	N	N
63	20250219	111131	57	100.00	KOSDAQ	금융	N	N	N	N	N	5270	90	2	1.74	553050730	104823	81.47	5180	5380	5180	6730	3630	5180	5276.04	0.00	25762	5326	5252	5186	5112	5046	5220	5080	98	1550	500	3310	10	1	15610000	823	-14.40	1.14	12	0.67	-366.00	4615.00	10260	20240304	-48.64	4000	20240806	31.75	5690	-7.38	20250212	4680	12.61	20250203	10260	-48.64	20240304	4000	31.75	20240806	2.65	N	307930	500	97 억	0	N	N	N	N
64	20250219	101131	57	100.00	KOSDAQ	금융	N	N	N	N	N	5230	50	2	0.97	496374740	93996	73.05	5180	5380	5180	6730	3630	5180	5280.81	0.00	26150	5326	5252	5186	5112	5046	5220	5080	98	1550	500	3310	10	1	15610000	816	-14.29	1.13	12	0.60	-366.00	4615.00	10260	20240304	-49.03	4000	20240806	30.75	5690	-8.08	20250212	4680	11.75	20250203	10260	-49.03	20240304	4000	30.75	20240806	2.65	N	307930	500	97 억	0	N	N	N	N
65	20250219	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	5330	150	2	2.90	276034600	52091	40.48	5180	5380	5180	6730	3630	5180	5299.08	0.00	24859	5326	5252	5186	5112	5046	5220	5080	98	1550	500	3310	10	1	15610000	832	-14.56	1.15	12	0.33	-366.00	4615.00	10260	20240304	-48.05	4000	20240806	33.25	5690	-6.33	20250212	4680	13.89	20250203	10260	-48.05	20240304	4000	33.25	20240806	2.65	N	307930	500	97 억	0	N	N	N	N
66	20250218	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	-10	5	-0.19	649989110	125439	97.67	5250	5260	5120	6740	3640	5190	5181.72	0.00	-17428	5283	5236	5143	5096	5003	5260	5120	98	1550	500	3320	10	1	15610000	809	-14.15	1.12	12	0.80	-366.00	4615.00	10260	20240304	-49.51	4000	20240806	29.50	5690	-8.96	20250212	4680	10.68	20250203	10260	-49.51	20240304	4000	29.50	20240806	2.66	N	307930	500	97 억	0	N	N	N	N
67	20250218	151128	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	-20	5	-0.39	578592760	111666	86.94	5250	5260	5120	6740	3640	5190	5181.46	0.00	-14922	5283	5236	5143	5096	5003	5260	5120	98	1550	500	3320	10	1	15610000	807	-14.13	1.12	12	0.72	-366.00	4615.00	10260	20240304	-49.61	4000	20240806	29.25	5690	-9.14	20250212	4680	10.47	20250203	10260	-49.61	20240304	4000	29.25	20240806	2.66	N	307930	500	97 억	0	N	N	N	N
68	20250218	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	-10	5	-0.19	395735360	76280	59.39	5250	5260	5130	6740	3640	5190	5187.93	0.00	-10276	5283	5236	5143	5096	5003	5260	5120	98	1550	500	3320	10	1	15610000	809	-14.15	1.12	12	0.49	-366.00	4615.00	10260	20240304	-49.51	4000	20240806	29.50	5690	-8.96	20250212	4680	10.68	20250203	10260	-49.51	20240304	4000	29.50	20240806	2.66	N	307930	500	97 억	0	N	N	N	N
69	20250218	131126	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	-20	5	-0.39	380064120	73249	57.03	5250	5260	5130	6740	3640	5190	5188.66	0.00	-9928	5283	5236	5143	5096	5003	5260	5120	98	1550	500	3320	10	1	15610000	807	-14.13	1.12	12	0.47	-366.00	4615.00	10260	20240304	-49.61	4000	20240806	29.25	5690	-9.14	20250212	4680	10.47	20250203	10260	-49.61	20240304	4000	29.25	20240806	2.66	N	307930	500	97 억	0	N	N	N	N
70	20250218	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	-10	5	-0.19	359509520	69283	53.94	5250	5260	5130	6740	3640	5190	5189.00	0.00	-9282	5283	5236	5143	5096	5003	5260	5120	98	1550	500	3320	10	1	15610000	809	-14.15	1.12	12	0.44	-366.00	4615.00	10260	20240304	-49.51	4000	20240806	29.50	5690	-8.96	20250212	4680	10.68	20250203	10260	-49.51	20240304	4000	29.50	20240806	2.66	N	307930	500	97 억	0	N	N	N	N
71	20250218	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	10	2	0.19	301101510	57981	45.14	5250	5260	5130	6740	3640	5190	5193.11	0.00	-7401	5283	5236	5143	5096	5003	5260	5120	98	1550	500	3320	10	1	15610000	812	-14.21	1.13	12	0.37	-366.00	4615.00	10260	20240304	-49.32	4000	20240806	30.00	5690	-8.61	20250212	4680	11.11	20250203	10260	-49.32	20240304	4000	30.00	20240806	2.66	N	307930	500	97 억	0	N	N	N	N
72	20250218	101126	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	0	3	0.00	235242520	45274	35.25	5250	5260	5130	6740	3640	5190	5195.97	0.00	-8998	5283	5236	5143	5096	5003	5260	5120	98	1550	500	3320	10	1	15610000	810	-14.18	1.12	12	0.29	-366.00	4615.00	10260	20240304	-49.42	4000	20240806	29.75	5690	-8.79	20250212	4680	10.90	20250203	10260	-49.42	20240304	4000	29.75	20240806	2.66	N	307930	500	97 억	0	N	N	N	N
73	20250218	091130	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	-30	5	-0.58	127835270	24524	19.09	5250	5260	5160	6740	3640	5190	5212.66	0.00	-11113	5283	5236	5143	5096	5003	5260	5120	98	1550	500	3320	10	1	15610000	805	-14.10	1.12	12	0.16	-366.00	4615.00	10260	20240304	-49.71	4000	20240806	29.00	5690	-9.31	20250212	4680	10.26	20250203	10260	-49.71	20240304	4000	29.00	20240806	2.66	N	307930	500	97 억	0	N	N	N	N
74	20250217	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	90	2	1.76	623326650	121149	66.77	5090	5190	5050	6630	3570	5100	5145.09	0.00	5216	5260	5180	5110	5030	4960	5145	4995	98	1530	500	3260	10	1	15610000	810	-14.18	1.12	12	0.78	-366.00	4615.00	10260	20240304	-49.42	4000	20240806	29.75	5690	-8.79	20250212	4680	10.90	20250203	10260	-49.42	20240304	4000	29.75	20240806	2.76	N	307930	500	97 억	0	N	N	N	N
75	20250217	151124	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	60	2	1.18	563871590	109658	60.44	5090	5190	5050	6630	3570	5100	5142.28	0.00	6446	5260	5180	5110	5030	4960	5145	4995	98	1530	500	3260	10	1	15610000	805	-14.10	1.12	12	0.70	-366.00	4615.00	10260	20240304	-49.71	4000	20240806	29.00	5690	-9.31	20250212	4680	10.26	20250203	10260	-49.71	20240304	4000	29.00	20240806	2.76	N	307930	500	97 억	0	N	N	N	N
76	20250217	141123	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	80	2	1.57	461302040	89851	49.52	5090	5180	5050	6630	3570	5100	5134.27	0.00	6886	5260	5180	5110	5030	4960	5145	4995	98	1530	500	3260	10	1	15610000	809	-14.15	1.12	12	0.58	-366.00	4615.00	10260	20240304	-49.51	4000	20240806	29.50	5690	-8.96	20250212	4680	10.68	20250203	10260	-49.51	20240304	4000	29.50	20240806	2.76	N	307930	500	97 억	0	N	N	N	N
77	20250217	131128	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	70	2	1.37	399469960	77876	42.92	5090	5180	5050	6630	3570	5100	5129.75	0.00	2301	5260	5180	5110	5030	4960	5145	4995	98	1530	500	3260	10	1	15610000	807	-14.13	1.12	12	0.50	-366.00	4615.00	10260	20240304	-49.61	4000	20240806	29.25	5690	-9.14	20250212	4680	10.47	20250203	10260	-49.61	20240304	4000	29.25	20240806	2.76	N	307930	500	97 억	0	N	N	N	N
78	20250217	121127	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	70	2	1.37	336936210	65730	36.23	5090	5180	5050	6630	3570	5100	5126.26	0.00	75	5260	5180	5110	5030	4960	5145	4995	98	1530	500	3260	10	1	15610000	807	-14.13	1.12	12	0.42	-366.00	4615.00	10260	20240304	-49.61	4000	20240806	29.25	5690	-9.14	20250212	4680	10.47	20250203	10260	-49.61	20240304	4000	29.25	20240806	2.76	N	307930	500	97 억	0	N	N	N	N
79	20250217	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	40	2	0.78	267346090	52247	28.80	5090	5160	5050	6630	3570	5100	5117.13	0.00	-7978	5260	5180	5110	5030	4960	5145	4995	98	1530	500	3260	10	1	15610000	802	-14.04	1.11	12	0.33	-366.00	4615.00	10260	20240304	-49.90	4000	20240806	28.50	5690	-9.67	20250212	4680	9.83	20250203	10260	-49.90	20240304	4000	28.50	20240806	2.76	N	307930	500	97 억	0	N	N	N	N
80	20250217	101122	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	50	2	0.98	207545330	40628	22.39	5090	5160	5050	6630	3570	5100	5108.54	0.00	-8553	5260	5180	5110	5030	4960	5145	4995	98	1530	500	3260	10	1	15610000	804	-14.07	1.12	12	0.26	-366.00	4615.00	10260	20240304	-49.81	4000	20240806	28.75	5690	-9.49	20250212	4680	10.04	20250203	10260	-49.81	20240304	4000	28.75	20240806	2.76	N	307930	500	97 억	0	N	N	N	N
81	20250217	091124	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	10	2	0.20	84693520	16664	9.18	5090	5110	5050	6630	3570	5100	5081.88	0.00	-4264	5260	5180	5110	5030	4960	5145	4995	98	1530	500	3260	10	1	15610000	798	-13.96	1.11	12	0.11	-366.00	4615.00	10260	20240304	-50.19	4000	20240806	27.75	5690	-10.19	20250212	4680	9.19	20250203	10260	-50.19	20240304	4000	27.75	20240806	2.76	N	307930	500	97 억	0	N	N	N	N
82	20250214	161117	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	0	3	0.00	898291110	176190	27.34	5120	5190	5040	6630	3570	5100	5098.42	0.00	-1272	5593	5346	5223	4976	4853	5285	4915	98	1530	500	3260	10	1	15610000	796	-13.93	1.11	12	1.13	-366.00	4615.00	10260	20240304	-50.29	4000	20240806	27.50	5690	-10.37	20250212	4680	8.97	20250203	10260	-50.29	20240304	4000	27.50	20240806	2.40	N	307930	500	97 억	0	N	N	N	N
83	20250214	151117	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	-10	5	-0.20	821680390	161132	25.00	5120	5190	5040	6630	3570	5100	5099.42	0.00	310	5593	5346	5223	4976	4853	5285	4915	98	1530	500	3260	10	1	15610000	795	-13.91	1.10	12	1.03	-366.00	4615.00	10260	20240304	-50.39	4000	20240806	27.25	5690	-10.54	20250212	4680	8.76	20250203	10260	-50.39	20240304	4000	27.25	20240806	2.40	N	307930	500	97 억	0	N	N	N	N
84	20250214	141118	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	20	2	0.39	709929250	139141	21.59	5120	5190	5040	6630	3570	5100	5102.23	0.00	3099	5593	5346	5223	4976	4853	5285	4915	98	1530	500	3260	10	1	15610000	799	-13.99	1.11	12	0.89	-366.00	4615.00	10260	20240304	-50.10	4000	20240806	28.00	5690	-10.02	20250212	4680	9.40	20250203	10260	-50.10	20240304	4000	28.00	20240806	2.40	N	307930	500	97 억	0	N	N	N	N
85	20250214	131120	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	0	3	0.00	676851480	132650	20.58	5120	5190	5040	6630	3570	5100	5102.54	0.00	4698	5593	5346	5223	4976	4853	5285	4915	98	1530	500	3260	10	1	15610000	796	-13.93	1.11	12	0.85	-366.00	4615.00	10260	20240304	-50.29	4000	20240806	27.50	5690	-10.37	20250212	4680	8.97	20250203	10260	-50.29	20240304	4000	27.50	20240806	2.40	N	307930	500	97 억	0	N	N	N	N
86	20250214	121117	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	10	2	0.20	597585880	117121	18.17	5120	5190	5040	6630	3570	5100	5102.30	0.00	806	5593	5346	5223	4976	4853	5285	4915	98	1530	500	3260	10	1	15610000	798	-13.96	1.11	12	0.75	-366.00	4615.00	10260	20240304	-50.19	4000	20240806	27.75	5690	-10.19	20250212	4680	9.19	20250203	10260	-50.19	20240304	4000	27.75	20240806	2.40	N	307930	500	97 억	0	N	N	N	N
87	20250214	111114	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	30	2	0.59	569452580	111624	17.32	5120	5190	5040	6630	3570	5100	5101.52	0.00	2094	5593	5346	5223	4976	4853	5285	4915	98	1530	500	3260	10	1	15610000	801	-14.02	1.11	12	0.72	-366.00	4615.00	10260	20240304	-50.00	4000	20240806	28.25	5690	-9.84	20250212	4680	9.62	20250203	10260	-50.00	20240304	4000	28.25	20240806	2.40	N	307930	500	97 억	0	N	N	N	N
88	20250214	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	-40	5	-0.78	475224570	93046	14.44	5120	5190	5050	6630	3570	5100	5107.42	0.00	46	5593	5346	5223	4976	4853	5285	4915	98	1530	500	3260	10	1	15610000	790	-13.83	1.10	12	0.60	-366.00	4615.00	10260	20240304	-50.68	4000	20240806	26.50	5690	-11.07	20250212	4680	8.12	20250203	10260	-50.68	20240304	4000	26.50	20240806	2.40	N	307930	500	97 억	0	N	N	N	N
89	20250214	091119	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	50	2	0.98	157714010	30802	4.78	5120	5180	5080	6630	3570	5100	5120.27	0.00	5439	5593	5346	5223	4976	4853	5285	4915	98	1530	500	3260	10	1	15610000	804	-14.07	1.12	12	0.20	-366.00	4615.00	10260	20240304	-49.81	4000	20240806	28.75	5690	-9.49	20250212	4680	10.04	20250203	10260	-49.81	20240304	4000	28.75	20240806	2.40	N	307930	500	97 억	0	N	N	N	N
90	20250213	161108	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	-400	5	-7.27	3384043530	640539	13.53	5310	5470	5100	7150	3850	5500	5282.80	0.00	26711	6133	5816	5373	5056	4613	5975	5215	98	1650	500	3520	10	1	15610000	796	-13.93	1.11	12	4.10	-366.00	4615.00	10260	20240304	-50.29	4000	20240806	27.50	5690	-10.37	20250212	4680	8.97	20250203	10260	-50.29	20240304	4000	27.50	20240806	2.39	N	307930	500	97 억	0	N	N	N	N
91	20250213	151109	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	-370	5	-6.73	3232430700	610897	12.91	5310	5470	5130	7150	3850	5500	5290.68	0.00	33472	6133	5816	5373	5056	4613	5975	5215	98	1650	500	3520	10	1	15610000	801	-14.02	1.11	12	3.91	-366.00	4615.00	10260	20240304	-50.00	4000	20240806	28.25	5690	-9.84	20250212	4680	9.62	20250203	10260	-50.00	20240304	4000	28.25	20240806	2.39	N	307930	500	97 억	0	N	N	N	N
92	20250213	141106	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	-290	5	-5.27	2819396950	531382	11.23	5310	5470	5190	7150	3850	5500	5305.13	0.00	57744	6133	5816	5373	5056	4613	5975	5215	98	1650	500	3520	10	1	15610000	813	-14.23	1.13	12	3.40	-366.00	4615.00	10260	20240304	-49.22	4000	20240806	30.25	5690	-8.44	20250212	4680	11.32	20250203	10260	-49.22	20240304	4000	30.25	20240806	2.39	N	307930	500	97 억	0	N	N	N	N
93	20250213	131107	57	100.00	KOSDAQ	금융	N	N	N	N	N	5220	-280	5	-5.09	2638345570	496665	10.49	5310	5470	5200	7150	3850	5500	5311.45	0.00	72320	6133	5816	5373	5056	4613	5975	5215	98	1650	500	3520	10	1	15610000	815	-14.26	1.13	12	3.18	-366.00	4615.00	10260	20240304	-49.12	4000	20240806	30.50	5690	-8.26	20250212	4680	11.54	20250203	10260	-49.12	20240304	4000	30.50	20240806	2.39	N	307930	500	97 억	0	N	N	N	N
94	20250213	121105	57	100.00	KOSDAQ	금융	N	N	N	N	N	5270	-230	5	-4.18	2408363250	452687	9.57	5310	5470	5200	7150	3850	5500	5319.44	0.00	67516	6133	5816	5373	5056	4613	5975	5215	98	1650	500	3520	10	1	15610000	823	-14.40	1.14	12	2.90	-366.00	4615.00	10260	20240304	-48.64	4000	20240806	31.75	5690	-7.38	20250212	4680	12.61	20250203	10260	-48.64	20240304	4000	31.75	20240806	2.39	N	307930	500	97 억	0	N	N	N	N
95	20250213	111105	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	-210	5	-3.82	2294264680	431071	9.11	5310	5470	5200	7150	3850	5500	5321.51	0.00	73383	6133	5816	5373	5056	4613	5975	5215	98	1650	500	3520	10	1	15610000	826	-14.45	1.15	12	2.76	-366.00	4615.00	10260	20240304	-48.44	4000	20240806	32.25	5690	-7.03	20250212	4680	13.03	20250203	10260	-48.44	20240304	4000	32.25	20240806	2.39	N	307930	500	97 억	0	N	N	N	N
96	20250213	101106	57	100.00	KOSDAQ	금융	N	N	N	N	N	5280	-220	5	-4.00	1975678510	370348	7.83	5310	5470	5250	7150	3850	5500	5333.85	0.00	66412	6133	5816	5373	5056	4613	5975	5215	98	1650	500	3520	10	1	15610000	824	-14.43	1.14	12	2.37	-366.00	4615.00	10260	20240304	-48.54	4000	20240806	32.00	5690	-7.21	20250212	4680	12.82	20250203	10260	-48.54	20240304	4000	32.00	20240806	2.39	N	307930	500	97 억	0	N	N	N	N
97	20250213	091100	57	100.00	KOSDAQ	금융	N	N	N	N	N	5420	-80	5	-1.45	971289840	181530	3.84	5310	5470	5280	7150	3850	5500	5349.09	0.00	30294	6133	5816	5373	5056	4613	5975	5215	98	1650	500	3520	10	1	15610000	846	-14.81	1.17	12	1.16	-366.00	4615.00	10260	20240304	-47.17	4000	20240806	35.50	5690	-4.75	20250212	4680	15.81	20250203	10260	-47.17	20240304	4000	35.50	20240806	2.39	N	307930	500	97 억	0	N	N	N	N
98	20250212	161058	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	645	2	13.29	25032731490	4636551	18093.86	4955	5690	4930	6310	3400	4855	5398.99	0.15	-83789	4928	4891	4873	4836	4818	4882	4827	98	1455	500	3100	10	1	15610000	859	-15.03	1.19	12	29.70	-366.00	4615.00	10260	20240304	-46.39	4000	20240806	37.50	5690	-3.34	20250212	4680	17.52	20250203	10260	-46.39	20240304	4000	37.50	20240806	2.40	N	307930	500	97 억	23172	N	N	N	N
99	20250212	151056	57	100.00	KOSDAQ	금융	N	N	N	N	N	5410	555	2	11.43	22693298190	4215502	16450.74	4955	5690	4930	6310	3400	4855	5383.30	0.15	-79288	4928	4891	4873	4836	4818	4882	4827	98	1455	500	3100	10	1	15610000	845	-14.78	1.17	12	27.01	-366.00	4615.00	10260	20240304	-47.27	4000	20240806	35.25	5690	-4.92	20250212	4680	15.60	20250203	10260	-47.27	20240304	4000	35.25	20240806	2.40	N	307930	500	97 억	23172	N	N	N	N
100	20250212	141058	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	665	2	13.70	18831416180	3498603	13653.08	4955	5690	4930	6310	3400	4855	5382.55	0.15	-106395	4928	4891	4873	4836	4818	4882	4827	98	1455	500	3100	10	1	15610000	862	-15.08	1.20	12	22.41	-366.00	4615.00	10260	20240304	-46.20	4000	20240806	38.00	5690	-2.99	20250212	4680	17.95	20250203	10260	-46.20	20240304	4000	38.00	20240806	2.40	N	307930	500	97 억	23172	N	N	N	N
101	20250212	131101	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	325	2	6.69	12249659690	2303640	8989.81	4955	5550	4930	6310	3400	4855	5317.52	0.15	-103683	4928	4891	4873	4836	4818	4882	4827	98	1455	500	3100	10	1	15610000	809	-14.15	1.12	12	14.76	-366.00	4615.00	10260	20240304	-49.51	4000	20240806	29.50	5550	-6.67	20250212	4680	10.68	20250203	10260	-49.51	20240304	4000	29.50	20240806	2.40	N	307930	500	97 억	23172	N	N	N	N
102	20250212	121057	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	315	2	6.49	11507622830	2160642	8431.77	4955	5550	4930	6310	3400	4855	5326.02	0.15	-99701	4928	4891	4873	4836	4818	4882	4827	98	1455	500	3100	10	1	15610000	807	-14.13	1.12	12	13.84	-366.00	4615.00	10260	20240304	-49.61	4000	20240806	29.25	5550	-6.85	20250212	4680	10.47	20250203	10260	-49.61	20240304	4000	29.25	20240806	2.40	N	307930	500	97 억	23172	N	N	N	N
103	20250212	111056	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	515	2	10.61	4402416950	837838	3269.61	4955	5440	4930	6310	3400	4855	5254.50	0.15	-83190	4928	4891	4873	4836	4818	4882	4827	98	1455	500	3100	10	1	15610000	838	-14.67	1.16	12	5.37	-366.00	4615.00	10260	20240304	-47.66	4000	20240806	34.25	5440	-1.29	20250212	4680	14.74	20250203	10260	-47.66	20240304	4000	34.25	20240806	2.40	N	307930	500	97 억	23172	N	N	N	N
104	20250212	101050	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	265	2	5.46	1477634650	287325	1121.27	4955	5260	4930	6310	3400	4855	5142.73	0.15	-32732	4928	4891	4873	4836	4818	4882	4827	98	1455	500	3100	10	1	15610000	799	-13.99	1.11	12	1.84	-366.00	4615.00	10260	20240304	-50.10	4000	20240806	28.00	5420	-5.54	20250107	4680	9.40	20250203	10260	-50.10	20240304	4000	28.00	20240806	2.40	N	307930	500	97 억	23172	N	N	N	N
105	20250212	091011	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	135	2	2.78	102755930	20542	80.16	4955	5090	4930	6310	3400	4855	5002.24	0.15	1881	4928	4891	4873	4836	4818	4882	4827	98	1455	500	3100	5	1	15610000	779	-13.63	1.08	12	0.13	-366.00	4615.00	10260	20240304	-51.36	4000	20240806	24.75	5420	-7.93	20250107	4680	6.62	20250203	10260	-51.36	20240304	4000	24.75	20240806	2.40	N	307930	500	97 억	23172	N	N	N	N
106	20250211	161101	57	100.00	KOSDAQ	금융	N	N	N	N	N	4855	-35	5	-0.72	124720470	25615	98.84	4910	4910	4855	6350	3425	4890	4869.04	0.15	-548	5033	4961	4908	4836	4783	4935	4810	98	1460	500	3120	5	1	15610000	758	-13.27	1.05	12	0.16	-366.00	4615.00	10260	20240304	-52.68	4000	20240806	21.38	5420	-10.42	20250107	4680	3.74	20250203	10260	-52.68	20240304	4000	21.38	20240806	2.38	N	307930	500	97 억	23720	N	N	N	N
107	20250211	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	-10	5	-0.20	115981725	23816	91.90	4910	4910	4855	6350	3425	4890	4869.91	0.15	-75	5033	4961	4908	4836	4783	4935	4810	98	1460	500	3120	5	1	15610000	762	-13.33	1.06	12	0.15	-366.00	4615.00	10260	20240304	-52.44	4000	20240806	22.00	5420	-9.96	20250107	4680	4.27	20250203	10260	-52.44	20240304	4000	22.00	20240806	2.38	N	307930	500	97 억	23720	N	N	N	N
108	20250211	141100	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	-10	5	-0.20	87159485	17891	69.04	4910	4910	4855	6350	3425	4890	4871.69	0.15	1043	5033	4961	4908	4836	4783	4935	4810	98	1460	500	3120	5	1	15610000	762	-13.33	1.06	12	0.11	-366.00	4615.00	10260	20240304	-52.44	4000	20240806	22.00	5420	-9.96	20250107	4680	4.27	20250203	10260	-52.44	20240304	4000	22.00	20240806	2.38	N	307930	500	97 억	23720	N	N	N	N
109	20250211	131101	57	100.00	KOSDAQ	금융	N	N	N	N	N	4875	-15	5	-0.31	65806015	13498	52.09	4910	4910	4865	6350	3425	4890	4875.24	0.15	1236	5033	4961	4908	4836	4783	4935	4810	98	1460	500	3120	5	1	15610000	761	-13.32	1.06	12	0.09	-366.00	4615.00	10260	20240304	-52.49	4000	20240806	21.88	5420	-10.06	20250107	4680	4.17	20250203	10260	-52.49	20240304	4000	21.88	20240806	2.38	N	307930	500	97 억	23720	N	N	N	N
110	20250211	121058	57	100.00	KOSDAQ	금융	N	N	N	N	N	4865	-25	5	-0.51	60564015	12422	47.93	4910	4910	4865	6350	3425	4890	4875.54	0.15	1638	5033	4961	4908	4836	4783	4935	4810	98	1460	500	3120	5	1	15610000	759	-13.29	1.05	12	0.08	-366.00	4615.00	10260	20240304	-52.58	4000	20240806	21.62	5420	-10.24	20250107	4680	3.95	20250203	10260	-52.58	20240304	4000	21.62	20240806	2.38	N	307930	500	97 억	23720	N	N	N	N
111	20250211	111100	57	100.00	KOSDAQ	금융	N	N	N	N	N	4865	-25	5	-0.51	38393975	7868	30.36	4910	4910	4865	6350	3425	4890	4879.76	0.15	2029	5033	4961	4908	4836	4783	4935	4810	98	1460	500	3120	5	1	15610000	759	-13.29	1.05	12	0.05	-366.00	4615.00	10260	20240304	-52.58	4000	20240806	21.62	5420	-10.24	20250107	4680	3.95	20250203	10260	-52.58	20240304	4000	21.62	20240806	2.38	N	307930	500	97 억	23720	N	N	N	N
112	20250211	101059	57	100.00	KOSDAQ	금융	N	N	N	N	N	4885	-5	5	-0.10	15375290	3144	12.13	4910	4910	4870	6350	3425	4890	4890.36	0.15	198	5033	4961	4908	4836	4783	4935	4810	98	1460	500	3120	5	1	15610000	763	-13.35	1.06	12	0.02	-366.00	4615.00	10260	20240304	-52.39	4000	20240806	22.12	5420	-9.87	20250107	4680	4.38	20250203	10260	-52.39	20240304	4000	22.12	20240806	2.38	N	307930	500	97 억	23720	N	N	N	N
113	20250211	091105	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	-10	5	-0.20	5005130	1022	3.94	4910	4910	4870	6350	3425	4890	4897.39	0.15	-637	5033	4961	4908	4836	4783	4935	4810	98	1460	500	3120	5	1	15610000	762	-13.33	1.06	12	0.01	-366.00	4615.00	10260	20240304	-52.44	4000	20240806	22.00	5420	-9.96	20250107	4680	4.27	20250203	10260	-52.44	20240304	4000	22.00	20240806	2.38	N	307930	500	97 억	23720	N	N	N	N
114	20250210	161052	57	100.00	KOSDAQ	금융	N	N	N	N	N	4890	-90	5	-1.81	126345870	25894	142.26	4980	4980	4855	6470	3490	4980	4878.74	0.19	-6185	5106	5042	4986	4922	4866	5015	4895	98	1490	500	3180	5	1	15610000	763	-13.36	1.06	12	0.17	-366.00	4615.00	10260	20240304	-52.34	4000	20240806	22.25	5420	-9.78	20250107	4680	4.49	20250203	10260	-52.34	20240304	4000	22.25	20240806	2.38	N	307930	500	97 억	29905	N	N	N	N
115	20250210	151052	57	100.00	KOSDAQ	금융	N	N	N	N	N	4885	-95	5	-1.91	110041960	22557	123.93	4980	4980	4855	6470	3490	4980	4878.40	0.19	-5505	5106	5042	4986	4922	4866	5015	4895	98	1490	500	3180	5	1	15610000	763	-13.35	1.06	12	0.14	-366.00	4615.00	10260	20240304	-52.39	4000	20240806	22.12	5420	-9.87	20250107	4680	4.38	20250203	10260	-52.39	20240304	4000	22.12	20240806	2.38	N	307930	500	97 억	29905	N	N	N	N
116	20250210	141052	57	100.00	KOSDAQ	금융	N	N	N	N	N	4890	-90	5	-1.81	87873100	18000	98.89	4980	4980	4860	6470	3490	4980	4881.84	0.19	-5125	5106	5042	4986	4922	4866	5015	4895	98	1490	500	3180	5	1	15610000	763	-13.36	1.06	12	0.12	-366.00	4615.00	10260	20240304	-52.34	4000	20240806	22.25	5420	-9.78	20250107	4680	4.49	20250203	10260	-52.34	20240304	4000	22.25	20240806	2.38	N	307930	500	97 억	29905	N	N	N	N
117	20250210	131055	57	100.00	KOSDAQ	금융	N	N	N	N	N	4870	-110	5	-2.21	86095455	17636	96.89	4980	4980	4860	6470	3490	4980	4881.80	0.19	-5039	5106	5042	4986	4922	4866	5015	4895	98	1490	500	3180	5	1	15610000	760	-13.31	1.06	12	0.11	-366.00	4615.00	10260	20240304	-52.53	4000	20240806	21.75	5420	-10.15	20250107	4680	4.06	20250203	10260	-52.53	20240304	4000	21.75	20240806	2.38	N	307930	500	97 억	29905	N	N	N	N
118	20250210	121049	57	100.00	KOSDAQ	금융	N	N	N	N	N	4885	-95	5	-1.91	78609005	16103	88.47	4980	4980	4860	6470	3490	4980	4881.64	0.19	-3737	5106	5042	4986	4922	4866	5015	4895	98	1490	500	3180	5	1	15610000	763	-13.35	1.06	12	0.10	-366.00	4615.00	10260	20240304	-52.39	4000	20240806	22.12	5420	-9.87	20250107	4680	4.38	20250203	10260	-52.39	20240304	4000	22.12	20240806	2.38	N	307930	500	97 억	29905	N	N	N	N
119	20250210	111046	57	100.00	KOSDAQ	금융	N	N	N	N	N	4910	-70	5	-1.41	38402515	7853	43.14	4980	4980	4865	6470	3490	4980	4890.17	0.19	-5197	5106	5042	4986	4922	4866	5015	4895	98	1490	500	3180	5	1	15610000	766	-13.42	1.06	12	0.05	-366.00	4615.00	10260	20240304	-52.14	4000	20240806	22.75	5420	-9.41	20250107	4680	4.91	20250203	10260	-52.14	20240304	4000	22.75	20240806	2.38	N	307930	500	97 억	29905	N	N	N	N
120	20250210	101045	57	100.00	KOSDAQ	금융	N	N	N	N	N	4890	-90	5	-1.81	31073485	6357	34.92	4980	4980	4865	6470	3490	4980	4888.07	0.19	-5031	5106	5042	4986	4922	4866	5015	4895	98	1490	500	3180	5	1	15610000	763	-13.36	1.06	12	0.04	-366.00	4615.00	10260	20240304	-52.34	4000	20240806	22.25	5420	-9.78	20250107	4680	4.49	20250203	10260	-52.34	20240304	4000	22.25	20240806	2.38	N	307930	500	97 억	29905	N	N	N	N
121	20250210	091043	57	100.00	KOSDAQ	금융	N	N	N	N	N	4885	-95	5	-1.91	4688620	955	5.25	4980	4980	4880	6470	3490	4980	4909.55	0.19	-404	5106	5042	4986	4922	4866	5015	4895	98	1490	500	3180	5	1	15610000	763	-13.35	1.06	12	0.01	-366.00	4615.00	10260	20240304	-52.39	4000	20240806	22.12	5420	-9.87	20250107	4680	4.38	20250203	10260	-52.39	20240304	4000	22.12	20240806	2.38	N	307930	500	97 억	29905	N	N	N	N
122	20250207	161032	57	100.00	KOSDAQ	금융	N	N	N	N	N	4980	-60	5	-1.19	90546165	18192	57.62	5050	5050	4930	6550	3530	5040	4977.25	0.26	-11571	5103	5071	5008	4976	4913	5087	4992	98	1510	500	3220	5	1	15610000	777	-13.61	1.08	12	0.12	-366.00	4615.00	10260	20240304	-51.46	4000	20240806	24.50	5420	-8.12	20250107	4680	6.41	20250203	10260	-51.46	20240304	4000	24.50	20240806	2.40	N	307930	500	97 억	41344	N	N	N	N
123	20250207	151034	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	-50	5	-0.99	76393935	15353	48.63	5050	5050	4930	6550	3530	5040	4975.83	0.26	-10743	5103	5071	5008	4976	4913	5087	4992	98	1510	500	3220	5	1	15610000	779	-13.63	1.08	12	0.10	-366.00	4615.00	10260	20240304	-51.36	4000	20240806	24.75	5420	-7.93	20250107	4680	6.62	20250203	10260	-51.36	20240304	4000	24.75	20240806	2.40	N	307930	500	97 억	41344	N	N	N	N
124	20250207	141035	57	100.00	KOSDAQ	금융	N	N	N	N	N	4955	-85	5	-1.69	62852065	12630	40.01	5050	5050	4930	6550	3530	5040	4976.41	0.26	-9473	5103	5071	5008	4976	4913	5087	4992	98	1510	500	3220	5	1	15610000	773	-13.54	1.07	12	0.08	-366.00	4615.00	10260	20240304	-51.71	4000	20240806	23.88	5420	-8.58	20250107	4680	5.88	20250203	10260	-51.71	20240304	4000	23.88	20240806	2.40	N	307930	500	97 억	41344	N	N	N	N
125	20250207	131032	57	100.00	KOSDAQ	금융	N	N	N	N	N	4960	-80	5	-1.59	50349550	10104	32.00	5050	5050	4935	6550	3530	5040	4983.13	0.26	-7054	5103	5071	5008	4976	4913	5087	4992	98	1510	500	3220	5	1	15610000	774	-13.55	1.07	12	0.06	-366.00	4615.00	10260	20240304	-51.66	4000	20240806	24.00	5420	-8.49	20250107	4680	5.98	20250203	10260	-51.66	20240304	4000	24.00	20240806	2.40	N	307930	500	97 억	41344	N	N	N	N
126	20250207	121030	57	100.00	KOSDAQ	금융	N	N	N	N	N	4955	-85	5	-1.69	40877985	8188	25.94	5050	5050	4955	6550	3530	5040	4992.43	0.26	-5576	5103	5071	5008	4976	4913	5087	4992	98	1510	500	3220	5	1	15610000	773	-13.54	1.07	12	0.05	-366.00	4615.00	10260	20240304	-51.71	4000	20240806	23.88	5420	-8.58	20250107	4680	5.88	20250203	10260	-51.71	20240304	4000	23.88	20240806	2.40	N	307930	500	97 억	41344	N	N	N	N
127	20250207	111029	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	-50	5	-0.99	30622405	6125	19.40	5050	5050	4965	6550	3530	5040	4999.58	0.26	-3671	5103	5071	5008	4976	4913	5087	4992	98	1510	500	3220	5	1	15610000	779	-13.63	1.08	12	0.04	-366.00	4615.00	10260	20240304	-51.36	4000	20240806	24.75	5420	-7.93	20250107	4680	6.62	20250203	10260	-51.36	20240304	4000	24.75	20240806	2.40	N	307930	500	97 억	41344	N	N	N	N
128	20250207	101034	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	-20	5	-0.40	11953565	2393	7.58	5050	5050	4965	6550	3530	5040	4995.22	0.26	-1362	5103	5071	5008	4976	4913	5087	4992	98	1510	500	3220	10	1	15610000	784	-13.72	1.09	12	0.02	-366.00	4615.00	10260	20240304	-51.07	4000	20240806	25.50	5420	-7.38	20250107	4680	7.26	20250203	10260	-51.07	20240304	4000	25.50	20240806	2.40	N	307930	500	97 억	41344	N	N	N	N
129	20250207	091040	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	-10	5	-0.20	2569735	512	1.62	5050	5050	4990	6550	3530	5040	5019.01	0.26	-213	5103	5071	5008	4976	4913	5087	4992	98	1510	500	3220	10	1	15610000	785	-13.74	1.09	12	0.00	-366.00	4615.00	10260	20240304	-50.97	4000	20240806	25.75	5420	-7.20	20250107	4680	7.48	20250203	10260	-50.97	20240304	4000	25.75	20240806	2.40	N	307930	500	97 억	41344	N	N	N	N
130	20250206	161007	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	-10	5	-0.20	156781320	31511	54.50	5040	5040	4945	6560	3540	5050	4975.45	0.26	-26	5206	5127	4991	4912	4776	5167	4952	98	1510	500	3230	10	1	15610000	787	-13.77	1.09	12	0.20	-366.00	4615.00	10260	20240304	-50.88	4000	20240806	26.00	5420	-7.01	20250107	4680	7.69	20250203	10260	-50.88	20240304	4000	26.00	20240806	2.43	N	307930	500	97 억	40822	N	N	N	N
131	20250206	151011	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	-55	5	-1.09	148576680	29872	51.67	5040	5040	4945	6560	3540	5050	4973.78	0.26	547	5206	5127	4991	4912	4776	5167	4952	98	1510	500	3230	5	1	15610000	780	-13.65	1.08	12	0.19	-366.00	4615.00	10260	20240304	-51.32	4000	20240806	24.88	5420	-7.84	20250107	4680	6.73	20250203	10260	-51.32	20240304	4000	24.88	20240806	2.43	N	307930	500	97 억	40822	N	N	N	N
132	20250206	141011	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	-55	5	-1.09	133679845	26876	46.49	5040	5040	4945	6560	3540	5050	4973.95	0.26	1818	5206	5127	4991	4912	4776	5167	4952	98	1510	500	3230	5	1	15610000	780	-13.65	1.08	12	0.17	-366.00	4615.00	10260	20240304	-51.32	4000	20240806	24.88	5420	-7.84	20250107	4680	6.73	20250203	10260	-51.32	20240304	4000	24.88	20240806	2.43	N	307930	500	97 억	40822	N	N	N	N
133	20250206	131008	57	100.00	KOSDAQ	금융	N	N	N	N	N	4965	-85	5	-1.68	132929255	26725	46.23	5040	5040	4945	6560	3540	5050	4973.97	0.26	1868	5206	5127	4991	4912	4776	5167	4952	98	1510	500	3230	5	1	15610000	775	-13.57	1.08	12	0.17	-366.00	4615.00	10260	20240304	-51.61	4000	20240806	24.12	5420	-8.39	20250107	4680	6.09	20250203	10260	-51.61	20240304	4000	24.12	20240806	2.43	N	307930	500	97 억	40822	N	N	N	N
134	20250206	121005	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	-55	5	-1.09	110836400	22297	38.57	5040	5040	4945	6560	3540	5050	4970.91	0.26	4093	5206	5127	4991	4912	4776	5167	4952	98	1510	500	3230	5	1	15610000	780	-13.65	1.08	12	0.14	-366.00	4615.00	10260	20240304	-51.32	4000	20240806	24.88	5420	-7.84	20250107	4680	6.73	20250203	10260	-51.32	20240304	4000	24.88	20240806	2.43	N	307930	500	97 억	40822	N	N	N	N
135	20250206	111000	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	-60	5	-1.19	100752065	20278	35.07	5040	5040	4945	6560	3540	5050	4968.54	0.26	4845	5206	5127	4991	4912	4776	5167	4952	98	1510	500	3230	5	1	15610000	779	-13.63	1.08	12	0.13	-366.00	4615.00	10260	20240304	-51.36	4000	20240806	24.75	5420	-7.93	20250107	4680	6.62	20250203	10260	-51.36	20240304	4000	24.75	20240806	2.43	N	307930	500	97 억	40822	N	N	N	N
136	20250206	101001	57	100.00	KOSDAQ	금융	N	N	N	N	N	4980	-70	5	-1.39	87785235	17672	30.57	5040	5040	4945	6560	3540	5050	4967.48	0.26	5482	5206	5127	4991	4912	4776	5167	4952	98	1510	500	3230	5	1	15610000	777	-13.61	1.08	12	0.11	-366.00	4615.00	10260	20240304	-51.46	4000	20240806	24.50	5420	-8.12	20250107	4680	6.41	20250203	10260	-51.46	20240304	4000	24.50	20240806	2.43	N	307930	500	97 억	40822	N	N	N	N
137	20250206	091013	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	-60	5	-1.19	42665210	8583	14.85	5040	5040	4945	6560	3540	5050	4970.90	0.26	3546	5206	5127	4991	4912	4776	5167	4952	98	1510	500	3230	5	1	15610000	779	-13.63	1.08	12	0.05	-366.00	4615.00	10260	20240304	-51.36	4000	20240806	24.75	5420	-7.93	20250107	4680	6.62	20250203	10260	-51.36	20240304	4000	24.75	20240806	2.43	N	307930	500	97 억	40822	N	N	N	N
138	20250205	160956	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	170	2	3.48	287667080	57696	139.61	4870	5070	4855	6340	3420	4880	4985.91	0.12	16791	5040	4960	4840	4760	4640	5000	4800	98	1460	500	3120	10	1	15610000	788	-13.80	1.09	12	0.37	-366.00	4615.00	10260	20240304	-50.78	4000	20240806	26.25	5420	-6.83	20250107	4680	7.91	20250203	10260	-50.78	20240304	4000	26.25	20240806	2.26	N	307930	500	97 억	18586	N	N	N	N
139	20250205	151000	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	140	2	2.87	282088570	56589	136.93	4870	5070	4855	6340	3420	4880	4984.87	0.12	16567	5040	4960	4840	4760	4640	5000	4800	98	1460	500	3120	10	1	15610000	784	-13.72	1.09	12	0.36	-366.00	4615.00	10260	20240304	-51.07	4000	20240806	25.50	5420	-7.38	20250107	4680	7.26	20250203	10260	-51.07	20240304	4000	25.50	20240806	2.26	N	307930	500	97 억	18586	N	N	N	N
140	20250205	140959	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	150	2	3.07	257492860	51696	125.09	4870	5070	4855	6340	3420	4880	4980.90	0.12	15753	5040	4960	4840	4760	4640	5000	4800	98	1460	500	3120	10	1	15610000	785	-13.74	1.09	12	0.33	-366.00	4615.00	10260	20240304	-50.97	4000	20240806	25.75	5420	-7.20	20250107	4680	7.48	20250203	10260	-50.97	20240304	4000	25.75	20240806	2.26	N	307930	500	97 억	18586	N	N	N	N
141	20250205	130956	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	160	2	3.28	228888080	45993	111.29	4870	5070	4855	6340	3420	4880	4976.59	0.12	16286	5040	4960	4840	4760	4640	5000	4800	98	1460	500	3120	10	1	15610000	787	-13.77	1.09	12	0.29	-366.00	4615.00	10260	20240304	-50.88	4000	20240806	26.00	5420	-7.01	20250107	4680	7.69	20250203	10260	-50.88	20240304	4000	26.00	20240806	2.26	N	307930	500	97 억	18586	N	N	N	N
142	20250205	121002	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	150	2	3.07	188912680	38069	92.12	4870	5060	4855	6340	3420	4880	4962.38	0.12	12888	5040	4960	4840	4760	4640	5000	4800	98	1460	500	3120	10	1	15610000	785	-13.74	1.09	12	0.24	-366.00	4615.00	10260	20240304	-50.97	4000	20240806	25.75	5420	-7.20	20250107	4680	7.48	20250203	10260	-50.97	20240304	4000	25.75	20240806	2.26	N	307930	500	97 억	18586	N	N	N	N
143	20250205	110956	57	100.00	KOSDAQ	금융	N	N	N	N	N	4955	75	2	1.54	94774170	19265	46.62	4870	4985	4855	6340	3420	4880	4919.50	0.12	4672	5040	4960	4840	4760	4640	5000	4800	98	1460	500	3120	5	1	15610000	773	-13.54	1.07	12	0.12	-366.00	4615.00	10260	20240304	-51.71	4000	20240806	23.88	5420	-8.58	20250107	4680	5.88	20250203	10260	-51.71	20240304	4000	23.88	20240806	2.26	N	307930	500	97 억	18586	N	N	N	N
144	20250205	101009	57	100.00	KOSDAQ	금융	N	N	N	N	N	4965	85	2	1.74	74457490	15164	36.69	4870	4985	4855	6340	3420	4880	4910.15	0.12	5826	5040	4960	4840	4760	4640	5000	4800	98	1460	500	3120	5	1	15610000	775	-13.57	1.08	12	0.10	-366.00	4615.00	10260	20240304	-51.61	4000	20240806	24.12	5420	-8.39	20250107	4680	6.09	20250203	10260	-51.61	20240304	4000	24.12	20240806	2.26	N	307930	500	97 억	18586	N	N	N	N
145	20250205	091013	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	-20	5	-0.41	8004335	1646	3.98	4870	4890	4855	6340	3420	4880	4862.90	0.12	480	5040	4960	4840	4760	4640	5000	4800	98	1460	500	3120	5	1	15610000	759	-13.28	1.05	12	0.01	-366.00	4615.00	10260	20240304	-52.63	4000	20240806	21.50	5420	-10.33	20250107	4680	3.85	20250203	10260	-52.63	20240304	4000	21.50	20240806	2.26	N	307930	500	97 억	18586	N	N	N	N
146	20250204	160936	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	160	2	3.39	198745280	41154	53.14	4720	4920	4720	6130	3305	4720	4829.31	0.04	7548	4946	4832	4756	4642	4566	4795	4605	98	1410	500	3020	5	1	15610000	762	-13.33	1.06	12	0.26	-366.00	4615.00	10260	20240304	-52.44	4000	20240806	22.00	5420	-9.96	20250107	4680	4.27	20250203	10260	-52.44	20240304	4000	22.00	20240806	2.25	N	307930	500	97 억	6152	N	N	N	N
147	20250204	150948	57	100.00	KOSDAQ	금융	N	N	N	N	N	4810	90	2	1.91	192051275	39777	51.36	4720	4920	4720	6130	3305	4720	4828.20	0.04	7662	4946	4832	4756	4642	4566	4795	4605	98	1410	500	3020	5	1	15610000	751	-13.14	1.04	12	0.25	-366.00	4615.00	10260	20240304	-53.12	4000	20240806	20.25	5420	-11.25	20250107	4680	2.78	20250203	10260	-53.12	20240304	4000	20.25	20240806	2.25	N	307930	500	97 억	6152	N	N	N	N
148	20250204	140947	57	100.00	KOSDAQ	금융	N	N	N	N	N	4840	120	2	2.54	150881525	31241	40.34	4720	4920	4720	6130	3305	4720	4829.60	0.04	8317	4946	4832	4756	4642	4566	4795	4605	98	1410	500	3020	5	1	15610000	756	-13.22	1.05	12	0.20	-366.00	4615.00	10260	20240304	-52.83	4000	20240806	21.00	5420	-10.70	20250107	4680	3.42	20250203	10260	-52.83	20240304	4000	21.00	20240806	2.25	N	307930	500	97 억	6152	N	N	N	N
149	20250204	130950	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	160	2	3.39	113800780	23645	30.53	4720	4915	4720	6130	3305	4720	4812.89	0.04	10184	4946	4832	4756	4642	4566	4795	4605	98	1410	500	3020	5	1	15610000	762	-13.33	1.06	12	0.15	-366.00	4615.00	10260	20240304	-52.44	4000	20240806	22.00	5420	-9.96	20250107	4680	4.27	20250203	10260	-52.44	20240304	4000	22.00	20240806	2.25	N	307930	500	97 억	6152	N	N	N	N
150	20250204	121001	57	100.00	KOSDAQ	금융	N	N	N	N	N	4835	115	2	2.44	87780400	18299	23.63	4720	4855	4720	6130	3305	4720	4797.01	0.04	7713	4946	4832	4756	4642	4566	4795	4605	98	1410	500	3020	5	1	15610000	755	-13.21	1.05	12	0.12	-366.00	4615.00	10260	20240304	-52.88	4000	20240806	20.88	5420	-10.79	20250107	4680	3.31	20250203	10260	-52.88	20240304	4000	20.88	20240806	2.25	N	307930	500	97 억	6152	N	N	N	N
151	20250204	110942	57	100.00	KOSDAQ	금융	N	N	N	N	N	4840	120	2	2.54	55816780	11694	15.10	4720	4845	4720	6130	3305	4720	4773.11	0.04	5445	4946	4832	4756	4642	4566	4795	4605	98	1410	500	3020	5	1	15610000	756	-13.22	1.05	12	0.07	-366.00	4615.00	10260	20240304	-52.83	4000	20240806	21.00	5420	-10.70	20250107	4680	3.42	20250203	10260	-52.83	20240304	4000	21.00	20240806	2.25	N	307930	500	97 억	6152	N	N	N	N
152	20250204	100946	57	100.00	KOSDAQ	금융	N	N	N	N	N	4810	90	2	1.91	40247200	8473	10.94	4720	4810	4720	6130	3305	4720	4750.05	0.04	5915	4946	4832	4756	4642	4566	4795	4605	98	1410	500	3020	5	1	15610000	751	-13.14	1.04	12	0.05	-366.00	4615.00	10260	20240304	-53.12	4000	20240806	20.25	5420	-11.25	20250107	4680	2.78	20250203	10260	-53.12	20240304	4000	20.25	20240806	2.25	N	307930	500	97 억	6152	N	N	N	N
153	20250204	090946	57	100.00	KOSDAQ	금융	N	N	N	N	N	4770	50	2	1.06	20532890	4338	5.60	4720	4770	4720	6130	3305	4720	4733.26	0.04	3167	4946	4832	4756	4642	4566	4795	4605	98	1410	500	3020	5	1	15610000	745	-13.03	1.03	12	0.03	-366.00	4615.00	10260	20240304	-53.51	4000	20240806	19.25	5420	-11.99	20250107	4680	1.92	20250203	10260	-53.51	20240304	4000	19.25	20240806	2.25	N	307930	500	97 억	6152	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History