KissMeData/458320/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	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250228	161428	57	100.00	KOSDAQ		금융	N	N	N	N	N	3010	-20	5	-0.66	326394525	107506	123.10	3090	3140	2955	3935	2125	3030	3036.06	2.71	-23751	3286	3157	3041	2912	2796	3222	2977	6	905	100	1870	5	1	5505000	166	103.79	1.56	12	1.95	29.00	1927.00	3500	20250226	-14.00	1787	20240219	68.44	3500	-14.00	20250226	2105	42.99	20250108	3500	-14.00	20250226	1982	51.87	20241209	0.07	N	458320	100	5 억	149243	N	N	N	00	N
3	20250228	151434	57	100.00	KOSDAQ		금융	N	N	N	N	N	3050	20	2	0.66	312229190	102800	117.71	3090	3140	2955	3935	2125	3030	3037.25	2.71	-23746	3286	3157	3041	2912	2796	3222	2977	6	905	100	1870	5	1	5505000	168	105.17	1.58	12	1.87	29.00	1927.00	3500	20250226	-12.86	1787	20240219	70.68	3500	-12.86	20250226	2105	44.89	20250108	3500	-12.86	20250226	1982	53.88	20241209	0.07	N	458320	100	5 억	149243	N	N	N	00	N
4	20250228	141436	57	100.00	KOSDAQ		금융	N	N	N	N	N	2995	-35	5	-1.16	264480615	87049	99.68	3090	3140	2955	3935	2125	3030	3038.30	2.71	-23969	3286	3157	3041	2912	2796	3222	2977	6	905	100	1870	5	1	5505000	165	103.28	1.55	12	1.58	29.00	1927.00	3500	20250226	-14.43	1787	20240219	67.60	3500	-14.43	20250226	2105	42.28	20250108	3500	-14.43	20250226	1982	51.11	20241209	0.07	N	458320	100	5 억	149243	N	N	N	00	N
5	20250228	131427	57	100.00	KOSDAQ		금융	N	N	N	N	N	2990	-40	5	-1.32	249928060	82169	94.09	3090	3140	2955	3935	2125	3030	3041.63	2.71	-23909	3286	3157	3041	2912	2796	3222	2977	6	905	100	1870	5	1	5505000	165	103.10	1.55	12	1.49	29.00	1927.00	3500	20250226	-14.57	1787	20240219	67.32	3500	-14.57	20250226	2105	42.04	20250108	3500	-14.57	20250226	1982	50.86	20241209	0.07	N	458320	100	5 억	149243	N	N	N	00	N
6	20250228	121421	57	100.00	KOSDAQ		금융	N	N	N	N	N	3020	-10	5	-0.33	193065500	63197	72.37	3090	3140	3005	3935	2125	3030	3054.98	2.71	-11875	3286	3157	3041	2912	2796	3222	2977	6	905	100	1870	5	1	5505000	166	104.14	1.57	12	1.15	29.00	1927.00	3500	20250226	-13.71	1787	20240219	69.00	3500	-13.71	20250226	2105	43.47	20250108	3500	-13.71	20250226	1982	52.37	20241209	0.07	N	458320	100	5 억	149243	N	N	N	00	N
7	20250228	111424	57	100.00	KOSDAQ		금융	N	N	N	N	N	3025	-5	5	-0.17	181970380	59519	68.15	3090	3140	3005	3935	2125	3030	3057.35	2.71	-10414	3286	3157	3041	2912	2796	3222	2977	6	905	100	1870	5	1	5505000	167	104.31	1.57	12	1.08	29.00	1927.00	3500	20250226	-13.57	1787	20240219	69.28	3500	-13.57	20250226	2105	43.71	20250108	3500	-13.57	20250226	1982	52.62	20241209	0.07	N	458320	100	5 억	149243	N	N	N	00	N
8	20250228	101422	57	100.00	KOSDAQ		금융	N	N	N	N	N	3065	35	2	1.16	80077250	25889	29.65	3090	3140	3005	3935	2125	3030	3093.10	2.71	-2824	3286	3157	3041	2912	2796	3222	2977	6	905	100	1870	5	1	5505000	169	105.69	1.59	12	0.47	29.00	1927.00	3500	20250226	-12.43	1787	20240219	71.52	3500	-12.43	20250226	2105	45.61	20250108	3500	-12.43	20250226	1982	54.64	20241209	0.07	N	458320	100	5 억	149243	N	N	N	00	N
9	20250228	091429	57	100.00	KOSDAQ		금융	N	N	N	N	N	3130	100	2	3.30	37112445	11974	13.71	3090	3130	3005	3935	2125	3030	3099.42	2.71	-2168	3286	3157	3041	2912	2796	3222	2977	6	905	100	1870	5	1	5505000	172	107.93	1.62	12	0.22	29.00	1927.00	3500	20250226	-10.57	1787	20240219	75.15	3500	-10.57	20250226	2105	48.69	20250108	3500	-10.57	20250226	1982	57.92	20241209	0.07	N	458320	100	5 억	149243	N	N	N	00	N
10	20250227	161410	57	100.00	KOSDAQ		금융	N	N	N	N	N	3030	30	2	1.00	263631910	87330	13.05	2960	3170	2925	3900	2100	3000	3018.80	2.25	26113	3856	3427	3071	2642	2286	3642	2857	6	900	100	1860	5	1	5505000	167	104.48	1.57	12	1.59	29.00	1927.00	3500	20250226	-13.43	1753	20240216	72.85	3500	-13.43	20250226	2105	43.94	20250108	3500	-13.43	20250226	1982	52.88	20241209	0.07	N	458320	100	5 억	123686	N	N	N	00	N
11	20250227	151413	57	100.00	KOSDAQ		금융	N	N	N	N	N	3020	20	2	0.67	247757650	82088	12.26	2960	3170	2925	3900	2100	3000	3018.20	2.25	27086	3856	3427	3071	2642	2286	3642	2857	6	900	100	1860	5	1	5505000	166	104.14	1.57	12	1.49	29.00	1927.00	3500	20250226	-13.71	1753	20240216	72.28	3500	-13.71	20250226	2105	43.47	20250108	3500	-13.71	20250226	1982	52.37	20241209	0.07	N	458320	100	5 억	123686	N	N	N	00	N
12	20250227	141415	57	100.00	KOSDAQ		금융	N	N	N	N	N	3020	20	2	0.67	241411520	79987	11.95	2960	3170	2925	3900	2100	3000	3018.13	2.25	26711	3856	3427	3071	2642	2286	3642	2857	6	900	100	1860	5	1	5505000	166	104.14	1.57	12	1.45	29.00	1927.00	3500	20250226	-13.71	1753	20240216	72.28	3500	-13.71	20250226	2105	43.47	20250108	3500	-13.71	20250226	1982	52.37	20241209	0.07	N	458320	100	5 억	123686	N	N	N	00	N
13	20250227	131413	57	100.00	KOSDAQ		금융	N	N	N	N	N	3050	50	2	1.67	229542395	76070	11.36	2960	3170	2925	3900	2100	3000	3017.52	2.25	25486	3856	3427	3071	2642	2286	3642	2857	6	900	100	1860	5	1	5505000	168	105.17	1.58	12	1.38	29.00	1927.00	3500	20250226	-12.86	1753	20240216	73.99	3500	-12.86	20250226	2105	44.89	20250108	3500	-12.86	20250226	1982	53.88	20241209	0.07	N	458320	100	5 억	123686	N	N	N	00	N
14	20250227	121410	57	100.00	KOSDAQ		금융	N	N	N	N	N	2985	-15	5	-0.50	209517895	69399	10.37	2960	3170	2925	3900	2100	3000	3019.03	2.25	23640	3856	3427	3071	2642	2286	3642	2857	6	900	100	1860	5	1	5505000	164	102.93	1.55	12	1.26	29.00	1927.00	3500	20250226	-14.71	1753	20240216	70.28	3500	-14.71	20250226	2105	41.81	20250108	3500	-14.71	20250226	1982	50.61	20241209	0.07	N	458320	100	5 억	123686	N	N	N	00	N
15	20250227	111422	57	100.00	KOSDAQ		금융	N	N	N	N	N	3005	5	2	0.17	198983320	65875	9.84	2960	3170	2925	3900	2100	3000	3020.62	2.25	23197	3856	3427	3071	2642	2286	3642	2857	6	900	100	1860	5	1	5505000	165	103.62	1.56	12	1.20	29.00	1927.00	3500	20250226	-14.14	1753	20240216	71.42	3500	-14.14	20250226	2105	42.76	20250108	3500	-14.14	20250226	1982	51.61	20241209	0.07	N	458320	100	5 억	123686	N	N	N	00	N
16	20250227	101458	57	100.00	KOSDAQ		금융	N	N	N	N	N	3045	45	2	1.50	153627295	50824	7.59	2960	3170	2925	3900	2100	3000	3022.73	2.25	19135	3856	3427	3071	2642	2286	3642	2857	6	900	100	1860	5	1	5505000	168	105.00	1.58	12	0.92	29.00	1927.00	3500	20250226	-13.00	1753	20240216	73.70	3500	-13.00	20250226	2105	44.66	20250108	3500	-13.00	20250226	1982	53.63	20241209	0.07	N	458320	100	5 억	123686	N	N	N	00	N
17	20250227	091521	57	100.00	KOSDAQ		금융	N	N	N	N	N	2970	-30	5	-1.00	49837685	16791	2.51	2960	3010	2925	3900	2100	3000	2968.12	2.25	8869	3856	3427	3071	2642	2286	3642	2857	6	900	100	1860	5	1	5505000	163	102.41	1.54	12	0.31	29.00	1927.00	3500	20250226	-15.14	1753	20240216	69.42	3500	-15.14	20250226	2105	41.09	20250108	3500	-15.14	20250226	1982	49.85	20241209	0.07	N	458320	100	5 억	123686	N	N	N	00	N
18	20250226	161412	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3000	270	2	9.89	2034689500	663194	975.31	2715	3500	2715	3545	1915	2730	3068.26	1.97	6450	2846	2787	2711	2652	2576	2817	2682	6	815	100	1690	5	1	5505000	165	103.45	1.56	12	12.05	29.00	1927.00	3500	20250226	-14.29	1753	20240216	71.14	3500	-14.29	20250226	2105	42.52	20250108	3500	-14.29	20250226	1982	51.36	20241209	0.07	N	458320	100	5 억	108699	N	N	N	00	N
19	20250226	151419	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2910	180	2	6.59	1881062950	611179	898.82	2715	3500	2715	3545	1915	2730	3077.76	1.97	8362	2846	2787	2711	2652	2576	2817	2682	6	815	100	1690	5	1	5505000	160	100.34	1.51	12	11.10	29.00	1927.00	3500	20250226	-16.86	1753	20240216	66.00	3500	-16.86	20250226	2105	38.24	20250108	3500	-16.86	20250226	1982	46.82	20241209	0.07	N	458320	100	5 억	108699	N	N	N	00	N
20	20250226	141418	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2955	225	2	8.24	478685280	167779	246.74	2715	2960	2715	3545	1915	2730	2853.07	1.97	-4073	2846	2787	2711	2652	2576	2817	2682	6	815	100	1690	5	1	5505000	163	101.90	1.53	12	3.05	29.00	1927.00	2960	20250226	-0.17	1753	20240216	68.57	2960	-0.17	20250226	2105	40.38	20250108	2960	-0.17	20250226	1982	49.09	20241209	0.07	N	458320	100	5 억	108699	N	N	N	00	N
21	20250226	131415	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2925	195	2	7.14	410247425	144537	212.56	2715	2935	2715	3545	1915	2730	2838.36	1.97	-2360	2846	2787	2711	2652	2576	2817	2682	6	815	100	1690	5	1	5505000	161	100.86	1.52	12	2.63	29.00	1927.00	2935	20250226	-0.34	1753	20240216	66.86	2935	-0.34	20250226	2105	38.95	20250108	2935	-0.34	20250226	1982	47.58	20241209	0.07	N	458320	100	5 억	108699	N	N	N	00	N
22	20250226	121414	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2855	125	2	4.58	259787950	92693	136.32	2715	2860	2715	3545	1915	2730	2802.67	1.97	-2750	2846	2787	2711	2652	2576	2817	2682	6	815	100	1690	5	1	5505000	157	98.45	1.48	12	1.68	29.00	1927.00	2860	20250226	-0.17	1753	20240216	62.86	2860	-0.17	20250226	2105	35.63	20250108	2860	-0.17	20250226	1982	44.05	20241209	0.07	N	458320	100	5 억	108699	N	N	N	00	N
23	20250226	111413	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2790	60	2	2.20	135639580	48667	71.57	2715	2830	2715	3545	1915	2730	2787.10	1.97	-2380	2846	2787	2711	2652	2576	2817	2682	6	815	100	1690	5	1	5505000	154	96.21	1.45	12	0.88	29.00	1927.00	2830	20250226	-1.41	1753	20240216	59.16	2830	-1.41	20250226	2105	32.54	20250108	2830	-1.41	20250226	1982	40.77	20241209	0.07	N	458320	100	5 억	108699	N	N	N	00	N
24	20250226	101409	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2830	100	2	3.66	125623370	45077	66.29	2715	2830	2715	3545	1915	2730	2786.86	1.97	-2054	2846	2787	2711	2652	2576	2817	2682	6	815	100	1690	5	1	5505000	156	97.59	1.47	12	0.82	29.00	1927.00	2830	20250226	0.00	1753	20240216	61.44	2830	0.00	20250226	2105	34.44	20250108	2830	0.00	20250226	1982	42.79	20241209	0.07	N	458320	100	5 억	108699	N	N	N	00	N
25	20250226	091423	57	100.00	KOSDAQ		금융	N	N	N	N	N	2745	15	2	0.55	680520	248	0.36	2715	2745	2715	3545	1915	2730	2744.03	1.97	-237	2846	2787	2711	2652	2576	2817	2682	6	815	100	1690	5	1	5505000	151	94.66	1.42	12	0.00	29.00	1927.00	2800	20250210	-1.96	1753	20240216	56.59	2800	-1.96	20250210	2105	30.40	20250108	2800	-1.96	20250210	1982	38.50	20241209	0.07	N	458320	100	5 억	108699	N	N	N	00	N
26	20250225	161403	57	100.00	KOSDAQ		금융	N	N	N	N	N	2730	80	2	3.02	185026050	67991	195.91	2640	2770	2635	3445	1855	2650	2721.33	1.96	891	2833	2741	2668	2576	2503	2705	2540	6	795	100	1640	5	1	5505000	150	94.14	1.42	12	1.24	29.00	1927.00	2800	20250210	-2.50	1745	20240214	56.45	2800	-2.50	20250210	2105	29.69	20250108	2800	-2.50	20250210	1982	37.74	20241209	0.07	N	458320	100	5 억	107808	N	N	N	00	N
27	20250225	151401	57	100.00	KOSDAQ		금융	N	N	N	N	N	2760	110	2	4.15	165114045	60761	175.07	2640	2760	2635	3445	1855	2650	2717.43	1.96	-3506	2833	2741	2668	2576	2503	2705	2540	6	795	100	1640	5	1	5505000	152	95.17	1.43	12	1.10	29.00	1927.00	2800	20250210	-1.43	1745	20240214	58.17	2800	-1.43	20250210	2105	31.12	20250108	2800	-1.43	20250210	1982	39.25	20241209	0.07	N	458320	100	5 억	107808	N	N	N	00	N
28	20250225	141359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2740	90	2	3.40	112902360	41786	120.40	2640	2740	2635	3445	1855	2650	2701.92	1.96	-471	2833	2741	2668	2576	2503	2705	2540	6	795	100	1640	5	1	5505000	151	94.48	1.42	12	0.76	29.00	1927.00	2800	20250210	-2.14	1745	20240214	57.02	2800	-2.14	20250210	2105	30.17	20250108	2800	-2.14	20250210	1982	38.24	20241209	0.07	N	458320	100	5 억	107808	N	N	N	00	N
29	20250225	131406	57	100.00	KOSDAQ		금융	N	N	N	N	N	2705	55	2	2.08	67920980	25232	72.70	2640	2710	2635	3445	1855	2650	2691.86	1.96	-1272	2833	2741	2668	2576	2503	2705	2540	6	795	100	1640	5	1	5505000	149	93.28	1.40	12	0.46	29.00	1927.00	2800	20250210	-3.39	1745	20240214	55.01	2800	-3.39	20250210	2105	28.50	20250108	2800	-3.39	20250210	1982	36.48	20241209	0.07	N	458320	100	5 억	107808	N	N	N	00	N
30	20250225	121403	57	100.00	KOSDAQ		금융	N	N	N	N	N	2705	55	2	2.08	67201175	24966	71.94	2640	2710	2635	3445	1855	2650	2691.71	1.96	-1272	2833	2741	2668	2576	2503	2705	2540	6	795	100	1640	5	1	5505000	149	93.28	1.40	12	0.45	29.00	1927.00	2800	20250210	-3.39	1745	20240214	55.01	2800	-3.39	20250210	2105	28.50	20250108	2800	-3.39	20250210	1982	36.48	20241209	0.07	N	458320	100	5 억	107808	N	N	N	00	N
31	20250225	111400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2705	55	2	2.08	48432225	18013	51.90	2640	2710	2635	3445	1855	2650	2688.74	1.96	-356	2833	2741	2668	2576	2503	2705	2540	6	795	100	1640	5	1	5505000	149	93.28	1.40	12	0.33	29.00	1927.00	2800	20250210	-3.39	1745	20240214	55.01	2800	-3.39	20250210	2105	28.50	20250108	2800	-3.39	20250210	1982	36.48	20241209	0.07	N	458320	100	5 억	107808	N	N	N	00	N
32	20250225	101359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2700	50	2	1.89	20731030	7753	22.34	2640	2700	2635	3445	1855	2650	2673.94	1.96	-561	2833	2741	2668	2576	2503	2705	2540	6	795	100	1640	5	1	5505000	149	93.10	1.40	12	0.14	29.00	1927.00	2800	20250210	-3.57	1745	20240214	54.73	2800	-3.57	20250210	2105	28.27	20250108	2800	-3.57	20250210	1982	36.23	20241209	0.07	N	458320	100	5 억	107808	N	N	N	00	N
33	20250225	091407	57	100.00	KOSDAQ		금융	N	N	N	N	N	2640	-10	5	-0.38	26400	10	0.03	2640	2640	2640	3445	1855	2650	2640.00	1.96	-10	2833	2741	2668	2576	2503	2705	2540	6	795	100	1640	5	1	5505000	145	91.03	1.37	12	0.00	29.00	1927.00	2800	20250210	-5.71	1745	20240214	51.29	2800	-5.71	20250210	2105	25.42	20250108	2800	-5.71	20250210	1982	33.20	20241209	0.07	N	458320	100	5 억	107808	N	N	N	00	N
34	20250224	161350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2650	-110	5	-3.99	92787570	34706	120.26	2760	2760	2595	3585	1935	2760	2673.53	2.01	-2583	2820	2790	2745	2715	2670	2767	2692	6	825	100	1710	5	1	5505000	146	91.38	1.38	12	0.63	29.00	1927.00	2800	20250210	-5.36	1745	20240214	51.86	2800	-5.36	20250210	2105	25.89	20250108	2800	-5.36	20250210	1982	33.70	20241209	0.07	N	458320	100	5 억	110391	N	N	N	00	N
35	20250224	151351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2680	-80	5	-2.90	90293920	33765	117.00	2760	2760	2595	3585	1935	2760	2674.19	2.01	-2583	2820	2790	2745	2715	2670	2767	2692	6	825	100	1710	5	1	5505000	148	92.41	1.39	12	0.61	29.00	1927.00	2800	20250210	-4.29	1745	20240214	53.58	2800	-4.29	20250210	2105	27.32	20250108	2800	-4.29	20250210	1982	35.22	20241209	0.07	N	458320	100	5 억	110391	N	N	N	00	N
36	20250224	141348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2680	-80	5	-2.90	84752265	31699	109.84	2760	2760	2595	3585	1935	2760	2673.66	2.01	-2449	2820	2790	2745	2715	2670	2767	2692	6	825	100	1710	5	1	5505000	148	92.41	1.39	12	0.58	29.00	1927.00	2800	20250210	-4.29	1745	20240214	53.58	2800	-4.29	20250210	2105	27.32	20250108	2800	-4.29	20250210	1982	35.22	20241209	0.07	N	458320	100	5 억	110391	N	N	N	00	N
37	20250224	131350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2685	-75	5	-2.72	84422625	31576	109.41	2760	2760	2595	3585	1935	2760	2673.63	2.01	-2398	2820	2790	2745	2715	2670	2767	2692	6	825	100	1710	5	1	5505000	148	92.59	1.39	12	0.57	29.00	1927.00	2800	20250210	-4.11	1745	20240214	53.87	2800	-4.11	20250210	2105	27.55	20250108	2800	-4.11	20250210	1982	35.47	20241209	0.07	N	458320	100	5 억	110391	N	N	N	00	N
38	20250224	121347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2630	-130	5	-4.71	82183520	30739	106.51	2760	2760	2595	3585	1935	2760	2673.59	2.01	-2258	2820	2790	2745	2715	2670	2767	2692	6	825	100	1710	5	1	5505000	145	90.69	1.36	12	0.56	29.00	1927.00	2800	20250210	-6.07	1745	20240214	50.72	2800	-6.07	20250210	2105	24.94	20250108	2800	-6.07	20250210	1982	32.69	20241209	0.07	N	458320	100	5 억	110391	N	N	N	00	N
39	20250224	111344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2720	-40	5	-1.45	19454670	7101	24.60	2760	2760	2710	3585	1935	2760	2739.71	2.01	-1623	2820	2790	2745	2715	2670	2767	2692	6	825	100	1710	5	1	5505000	150	93.79	1.41	12	0.13	29.00	1927.00	2800	20250210	-2.86	1745	20240214	55.87	2800	-2.86	20250210	2105	29.22	20250108	2800	-2.86	20250210	1982	37.24	20241209	0.07	N	458320	100	5 억	110391	N	N	N	00	N
40	20250224	101343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2735	-25	5	-0.91	14090750	5127	17.77	2760	2760	2730	3585	1935	2760	2748.34	2.01	-1493	2820	2790	2745	2715	2670	2767	2692	6	825	100	1710	5	1	5505000	151	94.31	1.42	12	0.09	29.00	1927.00	2800	20250210	-2.32	1745	20240214	56.73	2800	-2.32	20250210	2105	29.93	20250108	2800	-2.32	20250210	1982	37.99	20241209	0.07	N	458320	100	5 억	110391	N	N	N	00	N
41	20250224	091351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2760	0	3	0.00	4001640	1451	5.03	2760	2760	2750	3585	1935	2760	2757.85	2.01	-96	2820	2790	2745	2715	2670	2767	2692	6	825	100	1710	5	1	5505000	152	95.17	1.43	12	0.03	29.00	1927.00	2800	20250210	-1.43	1745	20240214	58.17	2800	-1.43	20250210	2105	31.12	20250108	2800	-1.43	20250210	1982	39.25	20241209	0.07	N	458320	100	5 억	110391	N	N	N	00	N
42	20250221	161338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2760	20	2	0.73	78949500	28860	75.74	2775	2775	2700	3560	1920	2740	2735.60	2.08	-4196	2803	2771	2748	2716	2693	2760	2705	6	820	100	1690	5	1	5505000	152	95.17	1.43	12	0.52	29.00	1927.00	2800	20250210	-1.43	1745	20240214	58.17	2800	-1.43	20250210	2105	31.12	20250108	2800	-1.43	20250210	1982	39.25	20241209	0.07	N	458320	100	5 억	114587	N	N	N	00	N
43	20250221	151343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2750	10	2	0.36	75510590	27614	72.47	2775	2775	2700	3560	1920	2740	2734.50	2.08	-4195	2803	2771	2748	2716	2693	2760	2705	6	820	100	1690	5	1	5505000	151	94.83	1.43	12	0.50	29.00	1927.00	2800	20250210	-1.79	1745	20240214	57.59	2800	-1.79	20250210	2105	30.64	20250108	2800	-1.79	20250210	1982	38.75	20241209	0.07	N	458320	100	5 억	114587	N	N	N	00	N
44	20250221	141344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2755	15	2	0.55	62239555	22794	59.82	2775	2775	2700	3560	1920	2740	2730.52	2.08	-4014	2803	2771	2748	2716	2693	2760	2705	6	820	100	1690	5	1	5505000	152	95.00	1.43	12	0.41	29.00	1927.00	2800	20250210	-1.61	1745	20240214	57.88	2800	-1.61	20250210	2105	30.88	20250108	2800	-1.61	20250210	1982	39.00	20241209	0.07	N	458320	100	5 억	114587	N	N	N	00	N
45	20250221	131344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2740	0	3	0.00	45659750	16762	43.99	2775	2775	2700	3560	1920	2740	2724.00	2.08	-1927	2803	2771	2748	2716	2693	2760	2705	6	820	100	1690	5	1	5505000	151	94.48	1.42	12	0.30	29.00	1927.00	2800	20250210	-2.14	1745	20240214	57.02	2800	-2.14	20250210	2105	30.17	20250108	2800	-2.14	20250210	1982	38.24	20241209	0.07	N	458320	100	5 억	114587	N	N	N	00	N
46	20250221	121344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2730	-10	5	-0.36	45328715	16641	43.67	2775	2775	2700	3560	1920	2740	2723.92	2.08	-1927	2803	2771	2748	2716	2693	2760	2705	6	820	100	1690	5	1	5505000	150	94.14	1.42	12	0.30	29.00	1927.00	2800	20250210	-2.50	1745	20240214	56.45	2800	-2.50	20250210	2105	29.69	20250108	2800	-2.50	20250210	1982	37.74	20241209	0.07	N	458320	100	5 억	114587	N	N	N	00	N
47	20250221	111340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2750	10	2	0.36	40080865	14718	38.63	2775	2775	2700	3560	1920	2740	2723.25	2.08	-1927	2803	2771	2748	2716	2693	2760	2705	6	820	100	1690	5	1	5505000	151	94.83	1.43	12	0.27	29.00	1927.00	2800	20250210	-1.79	1745	20240214	57.59	2800	-1.79	20250210	2105	30.64	20250108	2800	-1.79	20250210	1982	38.75	20241209	0.07	N	458320	100	5 억	114587	N	N	N	00	N
48	20250221	101343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2735	-5	5	-0.18	32409590	11912	31.26	2775	2775	2700	3560	1920	2740	2720.75	2.08	-1315	2803	2771	2748	2716	2693	2760	2705	6	820	100	1690	5	1	5505000	151	94.31	1.42	12	0.22	29.00	1927.00	2800	20250210	-2.32	1745	20240214	56.73	2800	-2.32	20250210	2105	29.93	20250108	2800	-2.32	20250210	1982	37.99	20241209	0.07	N	458320	100	5 억	114587	N	N	N	00	N
49	20250221	091345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2710	-30	5	-1.09	221075	81	0.21	2775	2775	2710	3560	1920	2740	2729.32	2.08	-51	2803	2771	2748	2716	2693	2760	2705	6	820	100	1690	5	1	5505000	149	93.45	1.41	12	0.00	29.00	1927.00	2800	20250210	-3.21	1745	20240214	55.30	2800	-3.21	20250210	2105	28.74	20250108	2800	-3.21	20250210	1982	36.73	20241209	0.07	N	458320	100	5 억	114587	N	N	N	00	N
50	20250220	161332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2740	-20	5	-0.72	104770790	38102	70.13	2775	2780	2725	3585	1935	2760	2749.75	2.12	-2033	2793	2776	2743	2726	2693	2785	2735	6	825	100	1710	5	1	5505000	151	94.48	1.42	12	0.69	29.00	1927.00	2800	20250210	-2.14	1740	20240207	57.47	2800	-2.14	20250210	2105	30.17	20250108	2800	-2.14	20250210	1982	38.24	20241209	0.07	N	458320	100	5 억	116620	N	N	N	00	N
51	20250220	151339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2740	-20	5	-0.72	92443530	33603	61.85	2775	2780	2725	3585	1935	2760	2751.05	2.12	-2008	2793	2776	2743	2726	2693	2785	2735	6	825	100	1710	5	1	5505000	151	94.48	1.42	12	0.61	29.00	1927.00	2800	20250210	-2.14	1740	20240207	57.47	2800	-2.14	20250210	2105	30.17	20250108	2800	-2.14	20250210	1982	38.24	20241209	0.07	N	458320	100	5 억	116620	N	N	N	00	N
52	20250220	141337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2745	-15	5	-0.54	85769160	31162	57.35	2775	2780	2725	3585	1935	2760	2752.36	2.12	-1780	2793	2776	2743	2726	2693	2785	2735	6	825	100	1710	5	1	5505000	151	94.66	1.42	12	0.57	29.00	1927.00	2800	20250210	-1.96	1740	20240207	57.76	2800	-1.96	20250210	2105	30.40	20250108	2800	-1.96	20250210	1982	38.50	20241209	0.07	N	458320	100	5 억	116620	N	N	N	00	N
53	20250220	131335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2765	5	2	0.18	37309670	13485	24.82	2775	2780	2745	3585	1935	2760	2766.75	2.12	-3117	2793	2776	2743	2726	2693	2785	2735	6	825	100	1710	5	1	5505000	152	95.34	1.43	12	0.24	29.00	1927.00	2800	20250210	-1.25	1740	20240207	58.91	2800	-1.25	20250210	2105	31.35	20250108	2800	-1.25	20250210	1982	39.51	20241209	0.07	N	458320	100	5 억	116620	N	N	N	00	N
54	20250220	121336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2770	10	2	0.36	36328515	13130	24.17	2775	2780	2760	3585	1935	2760	2766.83	2.12	-3117	2793	2776	2743	2726	2693	2785	2735	6	825	100	1710	5	1	5505000	152	95.52	1.44	12	0.24	29.00	1927.00	2800	20250210	-1.07	1740	20240207	59.20	2800	-1.07	20250210	2105	31.59	20250108	2800	-1.07	20250210	1982	39.76	20241209	0.07	N	458320	100	5 억	116620	N	N	N	00	N
55	20250220	111335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2775	15	2	0.54	36322970	13128	24.16	2775	2780	2760	3585	1935	2760	2766.83	2.12	-3116	2793	2776	2743	2726	2693	2785	2735	6	825	100	1710	5	1	5505000	153	95.69	1.44	12	0.24	29.00	1927.00	2800	20250210	-0.89	1740	20240207	59.48	2800	-0.89	20250210	2105	31.83	20250108	2800	-0.89	20250210	1982	40.01	20241209	0.07	N	458320	100	5 억	116620	N	N	N	00	N
56	20250220	101336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2765	5	2	0.18	20593870	7459	13.73	2775	2775	2760	3585	1935	2760	2760.94	2.12	-2249	2793	2776	2743	2726	2693	2785	2735	6	825	100	1710	5	1	5505000	152	95.34	1.43	12	0.14	29.00	1927.00	2800	20250210	-1.25	1740	20240207	58.91	2800	-1.25	20250210	2105	31.35	20250108	2800	-1.25	20250210	1982	39.51	20241209	0.07	N	458320	100	5 억	116620	N	N	N	00	N
57	20250220	091340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2775	15	2	0.54	1110000	400	0.74	2775	2775	2775	3585	1935	2760	2775.00	2.12	-331	2793	2776	2743	2726	2693	2785	2735	6	825	100	1710	5	1	5505000	153	95.69	1.44	12	0.01	29.00	1927.00	2800	20250210	-0.89	1740	20240207	59.48	2800	-0.89	20250210	2105	31.83	20250108	2800	-0.89	20250210	1982	40.01	20241209	0.07	N	458320	100	5 억	116620	N	N	N	00	N
58	20250219	161330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2760	30	2	1.10	148713240	54333	102.55	2710	2760	2710	3545	1915	2730	2737.07	2.16	-1945	2810	2770	2710	2670	2610	2790	2690	6	815	100	1690	5	1	5505000	152	95.17	1.43	12	0.99	29.00	1927.00	2800	20250210	-1.43	1740	20240207	58.62	2800	-1.43	20250210	2105	31.12	20250108	2800	-1.43	20250210	1982	39.25	20241209	0.07	N	458320	100	5 억	119081	N	N	N	00	N
59	20250219	151335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2730	0	3	0.00	110958430	40617	76.66	2710	2750	2710	3545	1915	2730	2731.82	2.16	-6210	2810	2770	2710	2670	2610	2790	2690	6	815	100	1690	5	1	5505000	150	94.14	1.42	12	0.74	29.00	1927.00	2800	20250210	-2.50	1740	20240207	56.90	2800	-2.50	20250210	2105	29.69	20250108	2800	-2.50	20250210	1982	37.74	20241209	0.07	N	458320	100	5 억	119081	N	N	N	00	N
60	20250219	141330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2730	0	3	0.00	84534080	30935	58.39	2710	2750	2710	3545	1915	2730	2732.64	2.16	-2607	2810	2770	2710	2670	2610	2790	2690	6	815	100	1690	5	1	5505000	150	94.14	1.42	12	0.56	29.00	1927.00	2800	20250210	-2.50	1740	20240207	56.90	2800	-2.50	20250210	2105	29.69	20250108	2800	-2.50	20250210	1982	37.74	20241209	0.07	N	458320	100	5 억	119081	N	N	N	00	N
61	20250219	131330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2740	10	2	0.37	39779520	14579	27.52	2710	2750	2710	3545	1915	2730	2728.55	2.16	366	2810	2770	2710	2670	2610	2790	2690	6	815	100	1690	5	1	5505000	151	94.48	1.42	12	0.26	29.00	1927.00	2800	20250210	-2.14	1740	20240207	57.47	2800	-2.14	20250210	2105	30.17	20250108	2800	-2.14	20250210	1982	38.24	20241209	0.07	N	458320	100	5 억	119081	N	N	N	00	N
62	20250219	121330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2740	10	2	0.37	35579175	13044	24.62	2710	2750	2710	3545	1915	2730	2727.63	2.16	366	2810	2770	2710	2670	2610	2790	2690	6	815	100	1690	5	1	5505000	151	94.48	1.42	12	0.24	29.00	1927.00	2800	20250210	-2.14	1740	20240207	57.47	2800	-2.14	20250210	2105	30.17	20250108	2800	-2.14	20250210	1982	38.24	20241209	0.07	N	458320	100	5 억	119081	N	N	N	00	N
63	20250219	111331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2735	5	2	0.18	32770685	12019	22.69	2710	2750	2710	3545	1915	2730	2726.57	2.16	369	2810	2770	2710	2670	2610	2790	2690	6	815	100	1690	5	1	5505000	151	94.31	1.42	12	0.22	29.00	1927.00	2800	20250210	-2.32	1740	20240207	57.18	2800	-2.32	20250210	2105	29.93	20250108	2800	-2.32	20250210	1982	37.99	20241209	0.07	N	458320	100	5 억	119081	N	N	N	00	N
64	20250219	101331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2750	20	2	0.73	23039930	8462	15.97	2710	2750	2710	3545	1915	2730	2722.75	2.16	637	2810	2770	2710	2670	2610	2790	2690	6	815	100	1690	5	1	5505000	151	94.83	1.43	12	0.15	29.00	1927.00	2800	20250210	-1.79	1740	20240207	58.05	2800	-1.79	20250210	2105	30.64	20250108	2800	-1.79	20250210	1982	38.75	20241209	0.07	N	458320	100	5 억	119081	N	N	N	00	N
65	20250219	091333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2710	-20	5	-0.73	40650	15	0.03	2710	2710	2710	3545	1915	2730	2710.00	2.16	10	2810	2770	2710	2670	2610	2790	2690	6	815	100	1690	5	1	5505000	149	93.45	1.41	12	0.00	29.00	1927.00	2800	20250210	-3.21	1740	20240207	55.75	2800	-3.21	20250210	2105	28.74	20250108	2800	-3.21	20250210	1982	36.73	20241209	0.07	N	458320	100	5 억	119081	N	N	N	00	N
66	20250218	161326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2730	80	2	3.02	142387065	52980	44.37	2685	2750	2650	3445	1855	2650	2687.56	2.13	1991	2716	2682	2646	2612	2576	2665	2595	6	795	100	1640	5	1	5505000	150	94.14	1.42	12	0.96	29.00	1927.00	2800	20250210	-2.50	1736	20240205	57.26	2800	-2.50	20250210	2105	29.69	20250108	2800	-2.50	20250210	1982	37.74	20241209	0.07	N	458320	100	5 억	117374	N	N	N	00	N
67	20250218	151327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2740	90	2	3.40	139567275	51947	43.51	2685	2750	2650	3445	1855	2650	2686.72	2.13	2149	2716	2682	2646	2612	2576	2665	2595	6	795	100	1640	5	1	5505000	151	94.48	1.42	12	0.94	29.00	1927.00	2800	20250210	-2.14	1736	20240205	57.83	2800	-2.14	20250210	2105	30.17	20250108	2800	-2.14	20250210	1982	38.24	20241209	0.07	N	458320	100	5 억	117374	N	N	N	00	N
68	20250218	141329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2720	70	2	2.64	121473060	45298	37.94	2685	2750	2650	3445	1855	2650	2681.64	2.13	1529	2716	2682	2646	2612	2576	2665	2595	6	795	100	1640	5	1	5505000	150	93.79	1.41	12	0.82	29.00	1927.00	2800	20250210	-2.86	1736	20240205	56.68	2800	-2.86	20250210	2105	29.22	20250108	2800	-2.86	20250210	1982	37.24	20241209	0.07	N	458320	100	5 억	117374	N	N	N	00	N
69	20250218	131326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2725	75	2	2.83	113587650	42388	35.50	2685	2750	2650	3445	1855	2650	2679.71	2.13	1439	2716	2682	2646	2612	2576	2665	2595	6	795	100	1640	5	1	5505000	150	93.97	1.41	12	0.77	29.00	1927.00	2800	20250210	-2.68	1736	20240205	56.97	2800	-2.68	20250210	2105	29.45	20250108	2800	-2.68	20250210	1982	37.49	20241209	0.07	N	458320	100	5 억	117374	N	N	N	00	N
70	20250218	121328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2720	70	2	2.64	113438135	42333	35.45	2685	2750	2650	3445	1855	2650	2679.66	2.13	1443	2716	2682	2646	2612	2576	2665	2595	6	795	100	1640	5	1	5505000	150	93.79	1.41	12	0.77	29.00	1927.00	2800	20250210	-2.86	1736	20240205	56.68	2800	-2.86	20250210	2105	29.22	20250108	2800	-2.86	20250210	1982	37.24	20241209	0.07	N	458320	100	5 억	117374	N	N	N	00	N
71	20250218	111325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2730	80	2	3.02	106359130	39743	33.28	2685	2730	2650	3445	1855	2650	2676.17	2.13	1257	2716	2682	2646	2612	2576	2665	2595	6	795	100	1640	5	1	5505000	150	94.14	1.42	12	0.72	29.00	1927.00	2800	20250210	-2.50	1736	20240205	57.26	2800	-2.50	20250210	2105	29.69	20250108	2800	-2.50	20250210	1982	37.74	20241209	0.07	N	458320	100	5 억	117374	N	N	N	00	N
72	20250218	101325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2685	35	2	1.32	77437245	29069	24.35	2685	2695	2650	3445	1855	2650	2663.91	2.13	-5513	2716	2682	2646	2612	2576	2665	2595	6	795	100	1640	5	1	5505000	148	92.59	1.39	12	0.53	29.00	1927.00	2800	20250210	-4.11	1736	20240205	54.67	2800	-4.11	20250210	2105	27.55	20250108	2800	-4.11	20250210	1982	35.47	20241209	0.07	N	458320	100	5 억	117374	N	N	N	00	N
73	20250218	091330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2650	0	3	0.00	43096200	16231	13.59	2685	2685	2650	3445	1855	2650	2655.18	2.13	-4338	2716	2682	2646	2612	2576	2665	2595	6	795	100	1640	5	1	5505000	146	91.38	1.38	12	0.29	29.00	1927.00	2800	20250210	-5.36	1736	20240205	52.65	2800	-5.36	20250210	2105	25.89	20250108	2800	-5.36	20250210	1982	33.70	20241209	0.07	N	458320	100	5 억	117374	N	N	N	00	N
74	20250217	161325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2650	-15	5	-0.56	315613630	119403	107.72	2665	2680	2610	3460	1870	2665	2643.26	2.14	-419	2711	2687	2666	2642	2621	2700	2655	6	795	100	1650	5	1	5505000	146	91.38	1.38	12	2.17	29.00	1927.00	2800	20250210	-5.36	1728	20240202	53.36	2800	-5.36	20250210	2105	25.89	20250108	2800	-5.36	20250210	1982	33.70	20241209	0.07	N	458320	100	5 억	117793	N	N	N	00	N
75	20250217	151322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2650	-15	5	-0.56	306915790	116107	104.75	2665	2680	2610	3460	1870	2665	2643.39	2.14	1957	2711	2687	2666	2642	2621	2700	2655	6	795	100	1650	5	1	5505000	146	91.38	1.38	12	2.11	29.00	1927.00	2800	20250210	-5.36	1728	20240202	53.36	2800	-5.36	20250210	2105	25.89	20250108	2800	-5.36	20250210	1982	33.70	20241209	0.07	N	458320	100	5 억	117793	N	N	N	00	N
76	20250217	141321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2640	-25	5	-0.94	299648110	113351	102.26	2665	2680	2610	3460	1870	2665	2643.54	2.14	2303	2711	2687	2666	2642	2621	2700	2655	6	795	100	1650	5	1	5505000	145	91.03	1.37	12	2.06	29.00	1927.00	2800	20250210	-5.71	1728	20240202	52.78	2800	-5.71	20250210	2105	25.42	20250108	2800	-5.71	20250210	1982	33.20	20241209	0.07	N	458320	100	5 억	117793	N	N	N	00	N
77	20250217	131327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2655	-10	5	-0.38	280511335	106086	95.70	2665	2680	2610	3460	1870	2665	2644.19	2.14	3248	2711	2687	2666	2642	2621	2700	2655	6	795	100	1650	5	1	5505000	146	91.55	1.38	12	1.93	29.00	1927.00	2800	20250210	-5.18	1728	20240202	53.65	2800	-5.18	20250210	2105	26.13	20250108	2800	-5.18	20250210	1982	33.96	20241209	0.07	N	458320	100	5 억	117793	N	N	N	00	N
78	20250217	121326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2665	0	3	0.00	280450205	106063	95.68	2665	2680	2610	3460	1870	2665	2644.19	2.14	3254	2711	2687	2666	2642	2621	2700	2655	6	795	100	1650	5	1	5505000	147	91.90	1.38	12	1.93	29.00	1927.00	2800	20250210	-4.82	1728	20240202	54.22	2800	-4.82	20250210	2105	26.60	20250108	2800	-4.82	20250210	1982	34.46	20241209	0.07	N	458320	100	5 억	117793	N	N	N	00	N
79	20250217	111325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2675	10	2	0.38	279112190	105560	95.23	2665	2680	2610	3460	1870	2665	2644.11	2.14	3255	2711	2687	2666	2642	2621	2700	2655	6	795	100	1650	5	1	5505000	147	92.24	1.39	12	1.92	29.00	1927.00	2800	20250210	-4.46	1728	20240202	54.80	2800	-4.46	20250210	2105	27.08	20250108	2800	-4.46	20250210	1982	34.96	20241209	0.07	N	458320	100	5 억	117793	N	N	N	00	N
80	20250217	101320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2635	-30	5	-1.13	250381910	94744	85.47	2665	2680	2610	3460	1870	2665	2642.72	2.14	5730	2711	2687	2666	2642	2621	2700	2655	6	795	100	1650	5	1	5505000	145	90.86	1.37	12	1.72	29.00	1927.00	2800	20250210	-5.89	1728	20240202	52.49	2800	-5.89	20250210	2105	25.18	20250108	2800	-5.89	20250210	1982	32.95	20241209	0.07	N	458320	100	5 억	117793	N	N	N	00	N
81	20250217	091324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2680	15	2	0.56	19605210	7373	6.65	2665	2680	2620	3460	1870	2665	2659.05	2.14	1221	2711	2687	2666	2642	2621	2700	2655	6	795	100	1650	5	1	5505000	148	92.41	1.39	12	0.13	29.00	1927.00	2800	20250210	-4.29	1728	20240202	55.09	2800	-4.29	20250210	2105	27.32	20250108	2800	-4.29	20250210	1982	35.22	20241209	0.07	N	458320	100	5 억	117793	N	N	N	00	N
82	20250214	161315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2665	15	2	0.57	297020575	110847	121.78	2645	2690	2645	3445	1855	2650	2679.55	2.07	4053	2700	2675	2660	2635	2620	2670	2630	6	795	100	1640	5	1	5505000	147	91.90	1.38	12	2.01	29.00	1927.00	2800	20250210	-4.82	1728	20240202	54.22	2800	-4.82	20250210	2105	26.60	20250108	2800	-4.82	20250210	1982	34.46	20241209	0.07	N	458320	100	5 억	113740	N	N	N	00	N
83	20250214	151315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2670	20	2	0.75	296818025	110771	121.70	2645	2690	2645	3445	1855	2650	2679.56	2.07	4058	2700	2675	2660	2635	2620	2670	2630	6	795	100	1640	5	1	5505000	147	92.07	1.39	12	2.01	29.00	1927.00	2800	20250210	-4.64	1728	20240202	54.51	2800	-4.64	20250210	2105	26.84	20250108	2800	-4.64	20250210	1982	34.71	20241209	0.07	N	458320	100	5 억	113740	N	N	N	00	N
84	20250214	141315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2690	40	2	1.51	223128510	83123	91.32	2645	2690	2645	3445	1855	2650	2684.32	2.07	413	2700	2675	2660	2635	2620	2670	2630	6	795	100	1640	5	1	5505000	148	92.76	1.40	12	1.51	29.00	1927.00	2800	20250210	-3.93	1728	20240202	55.67	2800	-3.93	20250210	2105	27.79	20250108	2800	-3.93	20250210	1982	35.72	20241209	0.07	N	458320	100	5 억	113740	N	N	N	00	N
85	20250214	131318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2685	35	2	1.32	220016135	81965	90.05	2645	2690	2645	3445	1855	2650	2684.27	2.07	349	2700	2675	2660	2635	2620	2670	2630	6	795	100	1640	5	1	5505000	148	92.59	1.39	12	1.49	29.00	1927.00	2800	20250210	-4.11	1728	20240202	55.38	2800	-4.11	20250210	2105	27.55	20250108	2800	-4.11	20250210	1982	35.47	20241209	0.07	N	458320	100	5 억	113740	N	N	N	00	N
86	20250214	121314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2685	35	2	1.32	217017410	80847	88.82	2645	2690	2645	3445	1855	2650	2684.30	2.07	388	2700	2675	2660	2635	2620	2670	2630	6	795	100	1640	5	1	5505000	148	92.59	1.39	12	1.47	29.00	1927.00	2800	20250210	-4.11	1728	20240202	55.38	2800	-4.11	20250210	2105	27.55	20250108	2800	-4.11	20250210	1982	35.47	20241209	0.07	N	458320	100	5 억	113740	N	N	N	00	N
87	20250214	111309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2675	25	2	0.94	216733850	80741	88.70	2645	2690	2645	3445	1855	2650	2684.31	2.07	471	2700	2675	2660	2635	2620	2670	2630	6	795	100	1640	5	1	5505000	147	92.24	1.39	12	1.47	29.00	1927.00	2800	20250210	-4.46	1728	20240202	54.80	2800	-4.46	20250210	2105	27.08	20250108	2800	-4.46	20250210	1982	34.96	20241209	0.07	N	458320	100	5 억	113740	N	N	N	00	N
88	20250214	101311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2670	20	2	0.75	215411660	80243	88.16	2645	2690	2645	3445	1855	2650	2684.49	2.07	88	2700	2675	2660	2635	2620	2670	2630	6	795	100	1640	5	1	5505000	147	92.07	1.39	12	1.46	29.00	1927.00	2800	20250210	-4.64	1728	20240202	54.51	2800	-4.64	20250210	2105	26.84	20250108	2800	-4.64	20250210	1982	34.71	20241209	0.07	N	458320	100	5 억	113740	N	N	N	00	N
89	20250214	091316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2690	40	2	1.51	189173125	70333	77.27	2645	2690	2645	3445	1855	2650	2689.68	2.07	-49	2700	2675	2660	2635	2620	2670	2630	6	795	100	1640	5	1	5505000	148	92.76	1.40	12	1.28	29.00	1927.00	2800	20250210	-3.93	1728	20240202	55.67	2800	-3.93	20250210	2105	27.79	20250108	2800	-3.93	20250210	1982	35.72	20241209	0.07	N	458320	100	5 억	113740	N	N	N	00	N
90	20250213	161304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2650	5	2	0.19	243293790	91022	86.27	2650	2685	2645	3435	1855	2645	2672.91	2.13	-3296	2805	2725	2660	2580	2515	2692	2547	6	790	100	1630	5	1	5505000	146	91.38	1.38	12	1.65	29.00	1927.00	2800	20250210	-5.36	1728	20240202	53.36	2800	-5.36	20250210	2105	25.89	20250108	2800	-5.36	20250210	1982	33.70	20241209	0.07	N	458320	100	5 억	117036	N	N	N	00	N
91	20250213	151305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2660	15	2	0.57	243102990	90950	86.20	2650	2685	2645	3435	1855	2645	2672.93	2.13	-3294	2805	2725	2660	2580	2515	2692	2547	6	790	100	1630	5	1	5505000	146	91.72	1.38	12	1.65	29.00	1927.00	2800	20250210	-5.00	1728	20240202	53.94	2800	-5.00	20250210	2105	26.37	20250108	2800	-5.00	20250210	1982	34.21	20241209	0.07	N	458320	100	5 억	117036	N	N	N	00	N
92	20250213	141301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2665	20	2	0.76	200587790	74965	71.05	2650	2685	2645	3435	1855	2645	2675.75	2.13	-4105	2805	2725	2660	2580	2515	2692	2547	6	790	100	1630	5	1	5505000	147	91.90	1.38	12	1.36	29.00	1927.00	2800	20250210	-4.82	1728	20240202	54.22	2800	-4.82	20250210	2105	26.60	20250108	2800	-4.82	20250210	1982	34.46	20241209	0.07	N	458320	100	5 억	117036	N	N	N	00	N
93	20250213	131303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2660	15	2	0.57	153972410	57493	54.49	2650	2680	2645	3435	1855	2645	2678.11	2.13	-3554	2805	2725	2660	2580	2515	2692	2547	6	790	100	1630	5	1	5505000	146	91.72	1.38	12	1.04	29.00	1927.00	2800	20250210	-5.00	1728	20240202	53.94	2800	-5.00	20250210	2105	26.37	20250108	2800	-5.00	20250210	1982	34.21	20241209	0.07	N	458320	100	5 억	117036	N	N	N	00	N
94	20250213	121301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2670	25	2	0.95	153580785	57346	54.35	2650	2680	2645	3435	1855	2645	2678.14	2.13	-3554	2805	2725	2660	2580	2515	2692	2547	6	790	100	1630	5	1	5505000	147	92.07	1.39	12	1.04	29.00	1927.00	2800	20250210	-4.64	1728	20240202	54.51	2800	-4.64	20250210	2105	26.84	20250108	2800	-4.64	20250210	1982	34.71	20241209	0.07	N	458320	100	5 억	117036	N	N	N	00	N
95	20250213	111300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2665	20	2	0.76	152236610	56842	53.87	2650	2680	2645	3435	1855	2645	2678.24	2.13	-3553	2805	2725	2660	2580	2515	2692	2547	6	790	100	1630	5	1	5505000	147	91.90	1.38	12	1.03	29.00	1927.00	2800	20250210	-4.82	1728	20240202	54.22	2800	-4.82	20250210	2105	26.60	20250108	2800	-4.82	20250210	1982	34.46	20241209	0.07	N	458320	100	5 억	117036	N	N	N	00	N
96	20250213	101301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2675	30	2	1.13	148930510	55604	52.70	2650	2680	2645	3435	1855	2645	2678.41	2.13	-3878	2805	2725	2660	2580	2515	2692	2547	6	790	100	1630	5	1	5505000	147	92.24	1.39	12	1.01	29.00	1927.00	2800	20250210	-4.46	1728	20240202	54.80	2800	-4.46	20250210	2105	27.08	20250108	2800	-4.46	20250210	1982	34.96	20241209	0.07	N	458320	100	5 억	117036	N	N	N	00	N
97	20250213	091255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2650	5	2	0.19	1552865	586	0.56	2650	2650	2645	3435	1855	2645	2649.94	2.13	48	2805	2725	2660	2580	2515	2692	2547	6	790	100	1630	5	1	5505000	146	91.38	1.38	12	0.01	29.00	1927.00	2800	20250210	-5.36	1728	20240202	53.36	2800	-5.36	20250210	2105	25.89	20250108	2800	-5.36	20250210	1982	33.70	20241209	0.07	N	458320	100	5 억	117036	N	N	N	00	N
98	20250212	161252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2645	-100	5	-3.64	277857315	105510	248.08	2710	2740	2595	3565	1925	2745	2633.47	2.23	-5883	2821	2782	2736	2697	2651	2802	2717	6	820	100	1700	5	1	5505000	146	91.21	1.37	12	1.92	29.00	1927.00	2800	20250210	-5.54	1728	20240202	53.07	2800	-5.54	20250210	2105	25.65	20250108	2800	-5.54	20250210	1982	33.45	20241209	0.07	N	458320	100	5 억	122944	N	N	N	00	N
99	20250212	151251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2645	-100	5	-3.64	273081350	103707	243.84	2710	2740	2595	3565	1925	2745	2633.20	2.23	-4722	2821	2782	2736	2697	2651	2802	2717	6	820	100	1700	5	1	5505000	146	91.21	1.37	12	1.88	29.00	1927.00	2800	20250210	-5.54	1728	20240202	53.07	2800	-5.54	20250210	2105	25.65	20250108	2800	-5.54	20250210	1982	33.45	20241209	0.07	N	458320	100	5 억	122944	N	N	N	00	N
100	20250212	141253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2660	-85	5	-3.10	272242715	103390	243.09	2710	2740	2595	3565	1925	2745	2633.16	2.23	-4440	2821	2782	2736	2697	2651	2802	2717	6	820	100	1700	5	1	5505000	146	91.72	1.38	12	1.88	29.00	1927.00	2800	20250210	-5.00	1728	20240202	53.94	2800	-5.00	20250210	2105	26.37	20250108	2800	-5.00	20250210	1982	34.21	20241209	0.07	N	458320	100	5 억	122944	N	N	N	00	N
101	20250212	131256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2665	-80	5	-2.91	214408910	81531	191.70	2710	2740	2595	3565	1925	2745	2629.78	2.23	-3231	2821	2782	2736	2697	2651	2802	2717	6	820	100	1700	5	1	5505000	147	91.90	1.38	12	1.48	29.00	1927.00	2800	20250210	-4.82	1728	20240202	54.22	2800	-4.82	20250210	2105	26.60	20250108	2800	-4.82	20250210	1982	34.46	20241209	0.07	N	458320	100	5 억	122944	N	N	N	00	N
102	20250212	121251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2660	-85	5	-3.10	210921435	80220	188.62	2710	2740	2595	3565	1925	2745	2629.29	2.23	-3230	2821	2782	2736	2697	2651	2802	2717	6	820	100	1700	5	1	5505000	146	91.72	1.38	12	1.46	29.00	1927.00	2800	20250210	-5.00	1728	20240202	53.94	2800	-5.00	20250210	2105	26.37	20250108	2800	-5.00	20250210	1982	34.21	20241209	0.07	N	458320	100	5 억	122944	N	N	N	00	N
103	20250212	111250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2675	-70	5	-2.55	201917455	76836	180.66	2710	2740	2595	3565	1925	2745	2627.90	2.23	-3494	2821	2782	2736	2697	2651	2802	2717	6	820	100	1700	5	1	5505000	147	92.24	1.39	12	1.40	29.00	1927.00	2800	20250210	-4.46	1728	20240202	54.80	2800	-4.46	20250210	2105	27.08	20250108	2800	-4.46	20250210	1982	34.96	20241209	0.07	N	458320	100	5 억	122944	N	N	N	00	N
104	20250212	101244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2660	-85	5	-3.10	170879150	65126	153.13	2710	2740	2595	3565	1925	2745	2623.82	2.23	-813	2821	2782	2736	2697	2651	2802	2717	6	820	100	1700	5	1	5505000	146	91.72	1.38	12	1.18	29.00	1927.00	2800	20250210	-5.00	1728	20240202	53.94	2800	-5.00	20250210	2105	26.37	20250108	2800	-5.00	20250210	1982	34.21	20241209	0.07	N	458320	100	5 억	122944	N	N	N	00	N
105	20250212	091154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2660	-85	5	-3.10	29369045	10963	25.78	2710	2740	2660	3565	1925	2745	2678.92	2.23	-117	2821	2782	2736	2697	2651	2802	2717	6	820	100	1700	5	1	5505000	146	91.72	1.38	12	0.20	29.00	1927.00	2800	20250210	-5.00	1728	20240202	53.94	2800	-5.00	20250210	2105	26.37	20250108	2800	-5.00	20250210	1982	34.21	20241209	0.07	N	458320	100	5 억	122944	N	N	N	00	N
106	20250211	161255	54	100.00	KOSDAQ		금융	N	N	N	N	N	2745	35	2	1.29	116250015	42531	12.40	2700	2775	2690	3520	1900	2710	2733.30	2.39	-8423	2960	2835	2675	2550	2390	2897	2612	6	810	100	1680	5	1	5505000	151	94.66	1.42	12	0.77	29.00	1927.00	2800	20250210	-1.96	1728	20240129	58.85	2800	-1.96	20250210	2105	30.40	20250108	2800	-1.96	20250210	1982	38.50	20241209	0.07	N	458320	100	5 억	131367	N	N	N	01	N
107	20250211	151256	54	100.00	KOSDAQ		금융	N	N	N	N	N	2760	50	2	1.85	98460210	36039	10.51	2700	2775	2690	3520	1900	2710	2732.05	2.39	-3042	2960	2835	2675	2550	2390	2897	2612	6	810	100	1680	5	1	5505000	152	95.17	1.43	12	0.65	29.00	1927.00	2800	20250210	-1.43	1728	20240129	59.72	2800	-1.43	20250210	2105	31.12	20250108	2800	-1.43	20250210	1982	39.25	20241209	0.07	N	458320	100	5 억	131367	N	N	N	01	N
108	20250211	141254	54	100.00	KOSDAQ		금융	N	N	N	N	N	2745	35	2	1.29	89834615	32898	9.59	2700	2775	2690	3520	1900	2710	2730.70	2.39	-3117	2960	2835	2675	2550	2390	2897	2612	6	810	100	1680	5	1	5505000	151	94.66	1.42	12	0.60	29.00	1927.00	2800	20250210	-1.96	1728	20240129	58.85	2800	-1.96	20250210	2105	30.40	20250108	2800	-1.96	20250210	1982	38.50	20241209	0.07	N	458320	100	5 억	131367	N	N	N	01	N
109	20250211	131256	54	100.00	KOSDAQ		금융	N	N	N	N	N	2725	15	2	0.55	72515705	26542	7.74	2700	2775	2690	3520	1900	2710	2732.11	2.39	-3145	2960	2835	2675	2550	2390	2897	2612	6	810	100	1680	5	1	5505000	150	93.97	1.41	12	0.48	29.00	1927.00	2800	20250210	-2.68	1728	20240129	57.70	2800	-2.68	20250210	2105	29.45	20250108	2800	-2.68	20250210	1982	37.49	20241209	0.07	N	458320	100	5 억	131367	N	N	N	01	N
110	20250211	121253	54	100.00	KOSDAQ		금융	N	N	N	N	N	2730	20	2	0.74	58690060	21469	6.26	2700	2775	2690	3520	1900	2710	2733.71	2.39	-3144	2960	2835	2675	2550	2390	2897	2612	6	810	100	1680	5	1	5505000	150	94.14	1.42	12	0.39	29.00	1927.00	2800	20250210	-2.50	1728	20240129	57.99	2800	-2.50	20250210	2105	29.69	20250108	2800	-2.50	20250210	1982	37.74	20241209	0.07	N	458320	100	5 억	131367	N	N	N	01	N
111	20250211	111255	54	100.00	KOSDAQ		금융	N	N	N	N	N	2760	50	2	1.85	54162235	19821	5.78	2700	2775	2690	3520	1900	2710	2732.57	2.39	-3166	2960	2835	2675	2550	2390	2897	2612	6	810	100	1680	5	1	5505000	152	95.17	1.43	12	0.36	29.00	1927.00	2800	20250210	-1.43	1728	20240129	59.72	2800	-1.43	20250210	2105	31.12	20250108	2800	-1.43	20250210	1982	39.25	20241209	0.07	N	458320	100	5 억	131367	N	N	N	01	N
112	20250211	101253	54	100.00	KOSDAQ		금융	N	N	N	N	N	2760	50	2	1.85	28961010	10695	3.12	2700	2760	2690	3520	1900	2710	2707.90	2.39	-1068	2960	2835	2675	2550	2390	2897	2612	6	810	100	1680	5	1	5505000	152	95.17	1.43	12	0.19	29.00	1927.00	2800	20250210	-1.43	1728	20240129	59.72	2800	-1.43	20250210	2105	31.12	20250108	2800	-1.43	20250210	1982	39.25	20241209	0.07	N	458320	100	5 억	131367	N	N	N	01	N
113	20250211	091300	54	100.00	KOSDAQ		금융	N	N	N	N	N	2715	5	2	0.18	1357415	501	0.15	2700	2735	2690	3520	1900	2710	2709.41	2.39	-263	2960	2835	2675	2550	2390	2897	2612	6	810	100	1680	5	1	5505000	149	93.62	1.41	12	0.01	29.00	1927.00	2800	20250210	-3.04	1728	20240129	57.12	2800	-3.04	20250210	2105	28.98	20250108	2800	-3.04	20250210	1982	36.98	20241209	0.07	N	458320	100	5 억	131367	N	N	N	01	N
114	20250210	161246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2710	190	2	7.54	928566080	342944	781.05	2515	2800	2515	3275	1765	2520	2707.63	1.90	28883	2600	2560	2525	2485	2450	2542	2467	6	755	100	1560	5	1	5505000	149	93.45	1.41	12	6.23	29.00	1927.00	2800	20250210	-3.21	1723	20240126	57.28	2800	-3.21	20250210	2105	28.74	20250108	2800	-3.21	20250210	1982	36.73	20241209	0.07	N	458320	100	5 억	104474	N	N	N	00	N
115	20250210	151247	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2700	180	2	7.14	919663390	339654	773.56	2515	2800	2515	3275	1765	2520	2707.65	1.90	29439	2600	2560	2525	2485	2450	2542	2467	6	755	100	1560	5	1	5505000	149	93.10	1.40	12	6.17	29.00	1927.00	2800	20250210	-3.57	1723	20240126	56.70	2800	-3.57	20250210	2105	28.27	20250108	2800	-3.57	20250210	1982	36.23	20241209	0.07	N	458320	100	5 억	104474	N	N	N	00	N
116	20250210	141245	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2710	190	2	7.54	902069105	333151	758.75	2515	2800	2515	3275	1765	2520	2707.69	1.90	28669	2600	2560	2525	2485	2450	2542	2467	6	755	100	1560	5	1	5505000	149	93.45	1.41	12	6.05	29.00	1927.00	2800	20250210	-3.21	1723	20240126	57.28	2800	-3.21	20250210	2105	28.74	20250108	2800	-3.21	20250210	1982	36.73	20241209	0.07	N	458320	100	5 억	104474	N	N	N	00	N
117	20250210	131249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2730	210	2	8.33	793724575	293400	668.22	2515	2800	2515	3275	1765	2520	2705.26	1.90	20923	2600	2560	2525	2485	2450	2542	2467	6	755	100	1560	5	1	5505000	150	94.14	1.42	12	5.33	29.00	1927.00	2800	20250210	-2.50	1723	20240126	58.44	2800	-2.50	20250210	2105	29.69	20250108	2800	-2.50	20250210	1982	37.74	20241209	0.07	N	458320	100	5 억	104474	N	N	N	00	N
118	20250210	121242	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2725	205	2	8.13	747780070	276566	629.88	2515	2800	2515	3275	1765	2520	2703.80	1.90	17099	2600	2560	2525	2485	2450	2542	2467	6	755	100	1560	5	1	5505000	150	93.97	1.41	12	5.02	29.00	1927.00	2800	20250210	-2.68	1723	20240126	58.15	2800	-2.68	20250210	2105	29.45	20250108	2800	-2.68	20250210	1982	37.49	20241209	0.07	N	458320	100	5 억	104474	N	N	N	00	N
119	20250210	111238	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2780	260	2	10.32	633861825	234919	535.03	2515	2800	2515	3275	1765	2520	2698.21	1.90	31914	2600	2560	2525	2485	2450	2542	2467	6	755	100	1560	5	1	5505000	153	95.86	1.44	12	4.27	29.00	1927.00	2800	20250210	-0.71	1723	20240126	61.35	2800	-0.71	20250210	2105	32.07	20250108	2800	-0.71	20250210	1982	40.26	20241209	0.07	N	458320	100	5 억	104474	N	N	N	00	N
120	20250210	101237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2660	140	2	5.56	217712845	83422	189.99	2515	2660	2515	3275	1765	2520	2609.78	1.90	18376	2600	2560	2525	2485	2450	2542	2467	6	755	100	1560	5	1	5505000	146	91.72	1.38	12	1.52	29.00	1927.00	2660	20250210	0.00	1723	20240126	54.38	2660	0.00	20250210	2105	26.37	20250108	2660	0.00	20250210	1982	34.21	20241209	0.07	N	458320	100	5 억	104474	N	N	N	00	N
121	20250210	091236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2570	50	2	1.98	28757410	11147	25.39	2515	2595	2515	3275	1765	2520	2579.83	1.90	-1877	2600	2560	2525	2485	2450	2542	2467	6	755	100	1560	5	1	5505000	141	88.62	1.33	12	0.20	29.00	1927.00	2595	20250131	-0.96	1723	20240126	49.16	2595	0.00	20250131	2105	22.09	20250108	2595	-0.96	20250131	1982	29.67	20241209	0.07	N	458320	100	5 억	104474	N	N	N	00	N
122	20250207	161223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2520	-5	5	-0.20	110713850	43908	42.42	2560	2565	2490	3280	1770	2525	2521.50	2.01	-5992	2671	2597	2506	2432	2341	2635	2470	6	755	100	1560	5	1	5505000	139	86.90	1.31	12	0.80	29.00	1927.00	2595	20250131	-2.89	1723	20240125	46.26	2595	-2.89	20250131	2105	19.71	20250108	2595	-2.89	20250131	1982	27.14	20241209	0.07	N	458320	100	5 억	110466	N	N	N	00	N
123	20250207	151225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2510	-15	5	-0.59	109193055	43302	41.84	2560	2565	2490	3280	1770	2525	2521.66	2.01	-5867	2671	2597	2506	2432	2341	2635	2470	6	755	100	1560	5	1	5505000	138	86.55	1.30	12	0.79	29.00	1927.00	2595	20250131	-3.28	1723	20240125	45.68	2595	-3.28	20250131	2105	19.24	20250108	2595	-3.28	20250131	1982	26.64	20241209	0.07	N	458320	100	5 억	110466	N	N	N	00	N
124	20250207	141224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2510	-15	5	-0.59	108650885	43086	41.63	2560	2565	2490	3280	1770	2525	2521.72	2.01	-5867	2671	2597	2506	2432	2341	2635	2470	6	755	100	1560	5	1	5505000	138	86.55	1.30	12	0.78	29.00	1927.00	2595	20250131	-3.28	1723	20240125	45.68	2595	-3.28	20250131	2105	19.24	20250108	2595	-3.28	20250131	1982	26.64	20241209	0.07	N	458320	100	5 억	110466	N	N	N	00	N
125	20250207	131222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2520	-5	5	-0.20	106837835	42365	40.93	2560	2565	2490	3280	1770	2525	2521.84	2.01	-5848	2671	2597	2506	2432	2341	2635	2470	6	755	100	1560	5	1	5505000	139	86.90	1.31	12	0.77	29.00	1927.00	2595	20250131	-2.89	1723	20240125	46.26	2595	-2.89	20250131	2105	19.71	20250108	2595	-2.89	20250131	1982	27.14	20241209	0.07	N	458320	100	5 억	110466	N	N	N	00	N
126	20250207	121221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	-25	5	-0.99	73521355	29141	28.16	2560	2565	2490	3280	1770	2525	2522.95	2.01	-5803	2671	2597	2506	2432	2341	2635	2470	6	755	100	1560	5	1	5505000	138	86.21	1.30	12	0.53	29.00	1927.00	2595	20250131	-3.66	1723	20240125	45.10	2595	-3.66	20250131	2105	18.76	20250108	2595	-3.66	20250131	1982	26.14	20241209	0.07	N	458320	100	5 억	110466	N	N	N	00	N
127	20250207	111218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	-10	5	-0.40	65115520	25779	24.91	2560	2565	2490	3280	1770	2525	2525.91	2.01	-5447	2671	2597	2506	2432	2341	2635	2470	6	755	100	1560	5	1	5505000	138	86.72	1.31	12	0.47	29.00	1927.00	2595	20250131	-3.08	1723	20240125	45.97	2595	-3.08	20250131	2105	19.48	20250108	2595	-3.08	20250131	1982	26.89	20241209	0.07	N	458320	100	5 억	110466	N	N	N	00	N
128	20250207	101224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2520	-5	5	-0.20	29085560	11497	11.11	2560	2565	2490	3280	1770	2525	2529.84	2.01	-4798	2671	2597	2506	2432	2341	2635	2470	6	755	100	1560	5	1	5505000	139	86.90	1.31	12	0.21	29.00	1927.00	2595	20250131	-2.89	1723	20240125	46.26	2595	-2.89	20250131	2105	19.71	20250108	2595	-2.89	20250131	1982	27.14	20241209	0.07	N	458320	100	5 억	110466	N	N	N	00	N
129	20250207	091231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2565	40	2	1.58	2834445	1107	1.07	2560	2565	2560	3280	1770	2525	2560.47	2.01	-1	2671	2597	2506	2432	2341	2635	2470	6	755	100	1560	5	1	5505000	141	88.45	1.33	12	0.02	29.00	1927.00	2595	20250131	-1.16	1723	20240125	48.87	2595	-1.16	20250131	2105	21.85	20250108	2595	-1.16	20250131	1982	29.41	20241209	0.07	N	458320	100	5 억	110466	N	N	N	00	N
130	20250206	161151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2525	100	2	4.12	259046370	103499	121.65	2415	2580	2415	3150	1700	2425	2502.88	1.96	2805	2498	2461	2418	2381	2338	2440	2360	6	725	100	1500	5	1	5505000	139	87.07	1.31	12	1.88	29.00	1927.00	2595	20250131	-2.70	1715	20240124	47.23	2595	-2.70	20250131	2105	19.95	20250108	2595	-2.70	20250131	1982	27.40	20241209	0.00	N	458320	100	5 억	107661	N	N	N	00	N
131	20250206	151158	57	100.00	KOSDAQ		금융	N	N	N	N	N	2550	125	2	5.15	250526950	100129	117.69	2415	2580	2415	3150	1700	2425	2502.04	1.96	2860	2498	2461	2418	2381	2338	2440	2360	6	725	100	1500	5	1	5505000	140	87.93	1.32	12	1.82	29.00	1927.00	2595	20250131	-1.73	1715	20240124	48.69	2595	-1.73	20250131	2105	21.14	20250108	2595	-1.73	20250131	1982	28.66	20241209	0.00	N	458320	100	5 억	107661	N	N	N	00	N
132	20250206	141156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2550	125	2	5.15	198766895	79783	93.78	2415	2580	2415	3150	1700	2425	2491.34	1.96	1541	2498	2461	2418	2381	2338	2440	2360	6	725	100	1500	5	1	5505000	140	87.93	1.32	12	1.45	29.00	1927.00	2595	20250131	-1.73	1715	20240124	48.69	2595	-1.73	20250131	2105	21.14	20250108	2595	-1.73	20250131	1982	28.66	20241209	0.00	N	458320	100	5 억	107661	N	N	N	00	N
133	20250206	131153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	60	2	2.47	122672900	49811	58.55	2415	2500	2415	3150	1700	2425	2462.77	1.96	-1358	2498	2461	2418	2381	2338	2440	2360	6	725	100	1500	5	1	5505000	137	85.69	1.29	12	0.90	29.00	1927.00	2595	20250131	-4.24	1715	20240124	44.90	2595	-4.24	20250131	2105	18.05	20250108	2595	-4.24	20250131	1982	25.38	20241209	0.00	N	458320	100	5 억	107661	N	N	N	00	N
134	20250206	121150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2490	65	2	2.68	92208360	37587	44.18	2415	2490	2415	3150	1700	2425	2453.20	1.96	-609	2498	2461	2418	2381	2338	2440	2360	6	725	100	1500	5	1	5505000	137	85.86	1.29	12	0.68	29.00	1927.00	2595	20250131	-4.05	1715	20240124	45.19	2595	-4.05	20250131	2105	18.29	20250108	2595	-4.05	20250131	1982	25.63	20241209	0.00	N	458320	100	5 억	107661	N	N	N	00	N
135	20250206	111145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	35	2	1.44	78360915	32000	37.61	2415	2470	2415	3150	1700	2425	2448.78	1.96	74	2498	2461	2418	2381	2338	2440	2360	6	725	100	1500	5	1	5505000	135	84.83	1.28	12	0.58	29.00	1927.00	2595	20250131	-5.20	1715	20240124	43.44	2595	-5.20	20250131	2105	16.86	20250108	2595	-5.20	20250131	1982	24.12	20241209	0.00	N	458320	100	5 억	107661	N	N	N	00	N
136	20250206	101145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2465	40	2	1.65	56389785	23027	27.07	2415	2470	2415	3150	1700	2425	2448.86	1.96	-669	2498	2461	2418	2381	2338	2440	2360	6	725	100	1500	5	1	5505000	136	85.00	1.28	12	0.42	29.00	1927.00	2595	20250131	-5.01	1715	20240124	43.73	2595	-5.01	20250131	2105	17.10	20250108	2595	-5.01	20250131	1982	24.37	20241209	0.00	N	458320	100	5 억	107661	N	N	N	00	N
137	20250206	091159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2450	25	2	1.03	17204635	7072	8.31	2415	2455	2415	3150	1700	2425	2432.78	1.96	-485	2498	2461	2418	2381	2338	2440	2360	6	725	100	1500	5	1	5505000	135	84.48	1.27	12	0.13	29.00	1927.00	2595	20250131	-5.59	1715	20240124	42.86	2595	-5.59	20250131	2105	16.39	20250108	2595	-5.59	20250131	1982	23.61	20241209	0.00	N	458320	100	5 억	107661	N	N	N	00	N
138	20250205	161139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2425	-20	5	-0.82	204542355	85071	56.24	2430	2455	2375	3175	1715	2445	2404.37	1.92	1905	2545	2495	2455	2405	2365	2475	2385	6	730	100	1510	5	1	5505000	133	83.62	1.26	12	1.55	29.00	1927.00	2595	20250131	-6.55	1715	20240124	41.40	2595	-6.55	20250131	2105	15.20	20250108	2595	-6.55	20250131	1982	22.35	20241209	0.00	N	458320	100	5 억	105756	N	N	N	00	N
139	20250205	151144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2400	-45	5	-1.84	200347105	83341	55.10	2430	2455	2375	3175	1715	2445	2403.94	1.92	2059	2545	2495	2455	2405	2365	2475	2385	6	730	100	1510	5	1	5505000	132	82.76	1.25	12	1.51	29.00	1927.00	2595	20250131	-7.51	1715	20240124	39.94	2595	-7.51	20250131	2105	14.01	20250108	2595	-7.51	20250131	1982	21.09	20241209	0.00	N	458320	100	5 억	105756	N	N	N	00	N
140	20250205	141142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	-60	5	-2.45	162979350	67751	44.79	2430	2455	2375	3175	1715	2445	2405.56	1.92	1071	2545	2495	2455	2405	2365	2475	2385	6	730	100	1510	5	1	5505000	131	82.24	1.24	12	1.23	29.00	1927.00	2595	20250131	-8.09	1715	20240124	39.07	2595	-8.09	20250131	2105	13.30	20250108	2595	-8.09	20250131	1982	20.33	20241209	0.00	N	458320	100	5 억	105756	N	N	N	00	N
141	20250205	131140	57	100.00	KOSDAQ		금융	N	N	N	N	N	2395	-50	5	-2.04	149756205	62209	41.13	2430	2455	2375	3175	1715	2445	2407.31	1.92	1101	2545	2495	2455	2405	2365	2475	2385	6	730	100	1510	5	1	5505000	132	82.59	1.24	12	1.13	29.00	1927.00	2595	20250131	-7.71	1715	20240124	39.65	2595	-7.71	20250131	2105	13.78	20250108	2595	-7.71	20250131	1982	20.84	20241209	0.00	N	458320	100	5 억	105756	N	N	N	00	N
142	20250205	121144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	-60	5	-2.45	102032855	42185	27.89	2430	2455	2380	3175	1715	2445	2418.70	1.92	-48	2545	2495	2455	2405	2365	2475	2385	6	730	100	1510	5	1	5505000	131	82.24	1.24	12	0.77	29.00	1927.00	2595	20250131	-8.09	1715	20240124	39.07	2595	-8.09	20250131	2105	13.30	20250108	2595	-8.09	20250131	1982	20.33	20241209	0.00	N	458320	100	5 억	105756	N	N	N	00	N
143	20250205	111139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2425	-20	5	-0.82	75928295	31313	20.70	2430	2455	2395	3175	1715	2445	2424.82	1.92	-284	2545	2495	2455	2405	2365	2475	2385	6	730	100	1510	5	1	5505000	133	83.62	1.26	12	0.57	29.00	1927.00	2595	20250131	-6.55	1715	20240124	41.40	2595	-6.55	20250131	2105	15.20	20250108	2595	-6.55	20250131	1982	22.35	20241209	0.00	N	458320	100	5 억	105756	N	N	N	00	N
144	20250205	101148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	-15	5	-0.61	50726490	20931	13.84	2430	2455	2395	3175	1715	2445	2423.51	1.92	343	2545	2495	2455	2405	2365	2475	2385	6	730	100	1510	5	1	5505000	134	83.79	1.26	12	0.38	29.00	1927.00	2595	20250131	-6.36	1715	20240124	41.69	2595	-6.36	20250131	2105	15.44	20250108	2595	-6.36	20250131	1982	22.60	20241209	0.00	N	458320	100	5 억	105756	N	N	N	00	N
145	20250205	091200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2455	10	2	0.41	3846780	1569	1.04	2430	2455	2430	3175	1715	2445	2451.74	1.92	1469	2545	2495	2455	2405	2365	2475	2385	6	730	100	1510	5	1	5505000	135	84.66	1.27	12	0.03	29.00	1927.00	2595	20250131	-5.39	1715	20240124	43.15	2595	-5.39	20250131	2105	16.63	20250108	2595	-5.39	20250131	1982	23.86	20241209	0.00	N	458320	100	5 억	105756	N	N	N	00	N
146	20250204	161116	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	-55	5	-2.20	371732160	151261	76.06	2460	2505	2415	3250	1750	2500	2457.55	1.81	6363	2693	2596	2493	2396	2293	2545	2345	6	750	100	1550	5	1	5505000	135	84.31	1.27	12	2.75	29.00	1927.00	2595	20250131	-5.78	1715	20240124	42.57	2595	-5.78	20250131	2105	16.15	20250108	2595	-5.78	20250131	1982	23.36	20241209	0.00	N	458320	100	5 억	99393	N	N	N	00	N
147	20250204	151129	57	100.00	KOSDAQ		금융	N	N	N	N	N	2480	-20	5	-0.80	364234190	148219	74.53	2460	2505	2415	3250	1750	2500	2457.41	1.81	6944	2693	2596	2493	2396	2293	2545	2345	6	750	100	1550	5	1	5505000	137	85.52	1.29	12	2.69	29.00	1927.00	2595	20250131	-4.43	1715	20240124	44.61	2595	-4.43	20250131	2105	17.81	20250108	2595	-4.43	20250131	1982	25.13	20241209	0.00	N	458320	100	5 억	99393	N	N	N	00	N
148	20250204	141128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2465	-35	5	-1.40	264347465	107782	54.20	2460	2505	2415	3250	1750	2500	2452.61	1.81	440	2693	2596	2493	2396	2293	2545	2345	6	750	100	1550	5	1	5505000	136	85.00	1.28	12	1.96	29.00	1927.00	2595	20250131	-5.01	1715	20240124	43.73	2595	-5.01	20250131	2105	17.10	20250108	2595	-5.01	20250131	1982	24.37	20241209	0.00	N	458320	100	5 억	99393	N	N	N	00	N
149	20250204	131132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2465	-35	5	-1.40	218030775	88936	44.72	2460	2505	2415	3250	1750	2500	2451.55	1.81	-568	2693	2596	2493	2396	2293	2545	2345	6	750	100	1550	5	1	5505000	136	85.00	1.28	12	1.62	29.00	1927.00	2595	20250131	-5.01	1715	20240124	43.73	2595	-5.01	20250131	2105	17.10	20250108	2595	-5.01	20250131	1982	24.37	20241209	0.00	N	458320	100	5 억	99393	N	N	N	00	N
150	20250204	121144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2455	-45	5	-1.80	194404575	79306	39.88	2460	2505	2415	3250	1750	2500	2451.32	1.81	-219	2693	2596	2493	2396	2293	2545	2345	6	750	100	1550	5	1	5505000	135	84.66	1.27	12	1.44	29.00	1927.00	2595	20250131	-5.39	1715	20240124	43.15	2595	-5.39	20250131	2105	16.63	20250108	2595	-5.39	20250131	1982	23.86	20241209	0.00	N	458320	100	5 억	99393	N	N	N	00	N
151	20250204	111124	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	-40	5	-1.60	137950790	56485	28.40	2460	2505	2415	3250	1750	2500	2442.26	1.81	1580	2693	2596	2493	2396	2293	2545	2345	6	750	100	1550	5	1	5505000	135	84.83	1.28	12	1.03	29.00	1927.00	2595	20250131	-5.20	1715	20240124	43.44	2595	-5.20	20250131	2105	16.86	20250108	2595	-5.20	20250131	1982	24.12	20241209	0.00	N	458320	100	5 억	99393	N	N	N	00	N
152	20250204	101130	57	100.00	KOSDAQ		금융	N	N	N	N	N	2440	-60	5	-2.40	83218435	33990	17.09	2460	2505	2415	3250	1750	2500	2448.32	1.81	2093	2693	2596	2493	2396	2293	2545	2345	6	750	100	1550	5	1	5505000	134	84.14	1.27	12	0.62	29.00	1927.00	2595	20250131	-5.97	1715	20240124	42.27	2595	-5.97	20250131	2105	15.91	20250108	2595	-5.97	20250131	1982	23.11	20241209	0.00	N	458320	100	5 억	99393	N	N	N	00	N
153	20250204	091126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2505	5	2	0.20	2602175	1043	0.52	2460	2505	2460	3250	1750	2500	2494.89	1.81	93	2693	2596	2493	2396	2293	2545	2345	6	750	100	1550	5	1	5505000	138	86.38	1.30	12	0.02	29.00	1927.00	2595	20250131	-3.47	1715	20240124	46.06	2595	-3.47	20250131	2105	19.00	20250108	2595	-3.47	20250131	1982	26.39	20241209	0.00	N	458320	100	5 억	99393	N	N	N	00	N

62 KiB Raw Blame History

62 KiB

Raw Blame History