KissMeData/027830/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

64 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	20250331	121541	57	100.00	KOSDAQ	금융	N	N	N	N	N	1682	-57	5	-3.28	455026412	272567	72.61	1707	1715	1640	2260	1218	1739	1669.41	1.80	-45299	1860	1799	1769	1708	1678	1784	1693	270	521	500	1110	1	1	54000000	908	37.38	1.07	12	0.50	45.00	1573.00	2910	20240603	-42.20	1302	20241209	29.19	2110	-20.28	20250225	1640	2.56	20250331	2910	-42.20	20240603	1302	29.19	20241209	4.54	Y	027830	500	270 억	973899	N	N	N	N
3	20250328	160407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1739	-73	5	-4.03	655583594	370094	36.84	1814	1830	1739	2355	1269	1812	1771.49	1.70	-112464	1956	1884	1848	1776	1740	1866	1758	270	543	500	1150	1	1	54000000	939	38.64	1.11	12	0.69	45.00	1573.00	2910	20240603	-40.24	1302	20241209	33.56	2110	-17.58	20250225	1692	2.78	20250210	2910	-40.24	20240603	1302	33.56	20241209	4.62	N	027830	500	270 억	920159	N	N	N	N
4	20250328	150408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1743	-69	5	-3.81	581479865	327512	32.60	1814	1830	1741	2355	1269	1812	1775.45	1.70	-92380	1956	1884	1848	1776	1740	1866	1758	270	543	500	1150	1	1	54000000	941	38.73	1.11	12	0.61	45.00	1573.00	2910	20240603	-40.10	1302	20241209	33.87	2110	-17.39	20250225	1692	3.01	20250210	2910	-40.10	20240603	1302	33.87	20241209	4.62	N	027830	500	270 억	920159	N	N	N	N
5	20250328	140409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1763	-49	5	-2.70	445987017	250073	24.89	1814	1830	1759	2355	1269	1812	1783.43	1.70	-75806	1956	1884	1848	1776	1740	1866	1758	270	543	500	1150	1	1	54000000	952	39.18	1.12	12	0.46	45.00	1573.00	2910	20240603	-39.42	1302	20241209	35.41	2110	-16.45	20250225	1692	4.20	20250210	2910	-39.42	20240603	1302	35.41	20241209	4.62	N	027830	500	270 억	920159	N	N	N	N
6	20250328	130409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1760	-52	5	-2.87	386372089	216235	21.52	1814	1830	1760	2355	1269	1812	1786.82	1.70	-66691	1956	1884	1848	1776	1740	1866	1758	270	543	500	1150	1	1	54000000	950	39.11	1.12	12	0.40	45.00	1573.00	2910	20240603	-39.52	1302	20241209	35.18	2110	-16.59	20250225	1692	4.02	20250210	2910	-39.52	20240603	1302	35.18	20241209	4.62	N	027830	500	270 억	920159	N	N	N	N
7	20250328	120408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1788	-24	5	-1.32	300148424	167542	16.68	1814	1830	1773	2355	1269	1812	1791.48	1.70	-69254	1956	1884	1848	1776	1740	1866	1758	270	543	500	1150	1	1	54000000	966	39.73	1.14	12	0.31	45.00	1573.00	2910	20240603	-38.56	1302	20241209	37.33	2110	-15.26	20250225	1692	5.67	20250210	2910	-38.56	20240603	1302	37.33	20241209	4.62	N	027830	500	270 억	920159	N	N	N	N
8	20250328	110406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	-11	5	-0.61	285021248	159086	15.83	1814	1830	1773	2355	1269	1812	1791.62	1.70	-65538	1956	1884	1848	1776	1740	1866	1758	270	543	500	1150	1	1	54000000	973	40.02	1.14	12	0.29	45.00	1573.00	2910	20240603	-38.11	1302	20241209	38.33	2110	-14.64	20250225	1692	6.44	20250210	2910	-38.11	20240603	1302	38.33	20241209	4.62	N	027830	500	270 억	920159	N	N	N	N
9	20250328	100409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1776	-36	5	-1.99	242655276	135464	13.48	1814	1830	1773	2355	1269	1812	1791.29	1.70	-63134	1956	1884	1848	1776	1740	1866	1758	270	543	500	1150	1	1	54000000	959	39.47	1.13	12	0.25	45.00	1573.00	2910	20240603	-38.97	1302	20241209	36.41	2110	-15.83	20250225	1692	4.96	20250210	2910	-38.97	20240603	1302	36.41	20241209	4.62	N	027830	500	270 억	920159	N	N	N	N
10	20250328	090412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	-12	5	-0.66	50800806	28159	2.80	1814	1830	1800	2355	1269	1812	1804.07	1.70	-21047	1956	1884	1848	1776	1740	1866	1758	270	543	500	1150	1	1	54000000	972	40.00	1.14	12	0.05	45.00	1573.00	2910	20240603	-38.14	1302	20241209	38.25	2110	-14.69	20250225	1692	6.38	20250210	2910	-38.14	20240603	1302	38.25	20241209	4.62	N	027830	500	270 억	920159	N	N	N	N
11	20250327	161024	57	100.00	KOSDAQ	금융	N	N	N	N	N	1812	-11	5	-0.60	1870001078	999783	260.21	1823	1920	1812	2365	1277	1823	1870.44	1.71	-2892	1875	1849	1797	1771	1719	1862	1784	270	542	500	1160	1	1	54000000	978	40.27	1.15	12	1.85	45.00	1573.00	2910	20240603	-37.73	1302	20241209	39.17	2110	-14.12	20250225	1692	7.09	20250210	2910	-37.73	20240603	1302	39.17	20241209	4.73	N	027830	500	270 억	922618	N	N	N	N
12	20250327	150409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1815	-8	5	-0.44	1818315166	971332	252.80	1823	1920	1813	2365	1277	1823	1872.00	1.71	-12284	1875	1849	1797	1771	1719	1862	1784	270	542	500	1160	1	1	54000000	980	40.33	1.15	12	1.80	45.00	1573.00	2910	20240603	-37.63	1302	20241209	39.40	2110	-13.98	20250225	1692	7.27	20250210	2910	-37.63	20240603	1302	39.40	20241209	4.73	N	027830	500	270 억	922618	N	N	N	N
13	20250327	140406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1830	7	2	0.38	1720611642	917728	238.85	1823	1920	1823	2365	1277	1823	1874.89	1.71	3865	1875	1849	1797	1771	1719	1862	1784	270	542	500	1160	1	1	54000000	988	40.67	1.16	12	1.70	45.00	1573.00	2910	20240603	-37.11	1302	20241209	40.55	2110	-13.27	20250225	1692	8.16	20250210	2910	-37.11	20240603	1302	40.55	20241209	4.73	N	027830	500	270 억	922618	N	N	N	N
14	20250327	130405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1845	22	2	1.21	1634631547	870807	226.64	1823	1920	1823	2365	1277	1823	1877.17	1.71	8846	1875	1849	1797	1771	1719	1862	1784	270	542	500	1160	1	1	54000000	996	41.00	1.17	12	1.61	45.00	1573.00	2910	20240603	-36.60	1302	20241209	41.71	2110	-12.56	20250225	1692	9.04	20250210	2910	-36.60	20240603	1302	41.71	20241209	4.73	N	027830	500	270 억	922618	N	N	N	N
15	20250327	120409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1848	25	2	1.37	1550436107	825175	214.76	1823	1920	1823	2365	1277	1823	1878.95	1.71	16052	1875	1849	1797	1771	1719	1862	1784	270	542	500	1160	1	1	54000000	998	41.07	1.17	12	1.53	45.00	1573.00	2910	20240603	-36.49	1302	20241209	41.94	2110	-12.42	20250225	1692	9.22	20250210	2910	-36.49	20240603	1302	41.94	20241209	4.73	N	027830	500	270 억	922618	N	N	N	N
16	20250327	110409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1862	39	2	2.14	1363175180	724105	188.46	1823	1920	1823	2365	1277	1823	1882.60	1.71	21794	1875	1849	1797	1771	1719	1862	1784	270	542	500	1160	1	1	54000000	1005	41.38	1.18	12	1.34	45.00	1573.00	2910	20240603	-36.01	1302	20241209	43.01	2110	-11.75	20250225	1692	10.05	20250210	2910	-36.01	20240603	1302	43.01	20241209	4.73	N	027830	500	270 억	922618	N	N	N	N
17	20250327	100406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1905	82	2	4.50	1144767571	608069	158.26	1823	1920	1823	2365	1277	1823	1882.67	1.71	39382	1875	1849	1797	1771	1719	1862	1784	270	542	500	1160	1	1	54000000	1029	42.33	1.21	12	1.13	45.00	1573.00	2910	20240603	-34.54	1302	20241209	46.31	2110	-9.72	20250225	1692	12.59	20250210	2910	-34.54	20240603	1302	46.31	20241209	4.73	N	027830	500	270 억	922618	N	N	N	N
18	20250327	090408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1834	11	2	0.60	137686752	74757	19.46	1823	1867	1823	2365	1277	1823	1841.90	1.71	-6191	1875	1849	1797	1771	1719	1862	1784	270	542	500	1160	1	1	54000000	990	40.76	1.17	12	0.14	45.00	1573.00	2910	20240603	-36.98	1302	20241209	40.86	2110	-13.08	20250225	1692	8.39	20250210	2910	-36.98	20240603	1302	40.86	20241209	4.73	N	027830	500	270 억	922618	N	N	N	N
19	20250326	160403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1823	67	2	3.82	630735835	353245	109.93	1776	1823	1745	2280	1230	1756	1784.35	1.56	79252	1825	1790	1764	1729	1703	1777	1716	270	524	500	1120	1	1	54000000	984	40.51	1.16	12	0.65	45.00	1573.00	2910	20240603	-37.35	1302	20241209	40.02	2110	-13.60	20250225	1692	7.74	20250210	2910	-37.35	20240603	1302	40.02	20241209	4.74	N	027830	500	270 억	843499	N	N	N	N
20	20250326	150402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1786	30	2	1.71	421715707	237636	73.95	1776	1798	1745	2280	1230	1756	1774.63	1.56	58561	1825	1790	1764	1729	1703	1777	1716	270	524	500	1120	1	1	54000000	964	39.69	1.14	12	0.44	45.00	1573.00	2910	20240603	-38.63	1302	20241209	37.17	2110	-15.36	20250225	1692	5.56	20250210	2910	-38.63	20240603	1302	37.17	20241209	4.74	N	027830	500	270 억	843499	N	N	N	N
21	20250326	140404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1772	16	2	0.91	220902819	124857	38.86	1776	1786	1745	2280	1230	1756	1769.25	1.56	24434	1825	1790	1764	1729	1703	1777	1716	270	524	500	1120	1	1	54000000	957	39.38	1.13	12	0.23	45.00	1573.00	2910	20240603	-39.11	1302	20241209	36.10	2110	-16.02	20250225	1692	4.73	20250210	2910	-39.11	20240603	1302	36.10	20241209	4.74	N	027830	500	270 억	843499	N	N	N	N
22	20250326	130406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1769	13	2	0.74	200570060	113370	35.28	1776	1786	1745	2280	1230	1756	1769.16	1.56	24182	1825	1790	1764	1729	1703	1777	1716	270	524	500	1120	1	1	54000000	955	39.31	1.12	12	0.21	45.00	1573.00	2910	20240603	-39.21	1302	20241209	35.87	2110	-16.16	20250225	1692	4.55	20250210	2910	-39.21	20240603	1302	35.87	20241209	4.74	N	027830	500	270 억	843499	N	N	N	N
23	20250326	120406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1768	12	2	0.68	196127737	110863	34.50	1776	1786	1745	2280	1230	1756	1769.10	1.56	25567	1825	1790	1764	1729	1703	1777	1716	270	524	500	1120	1	1	54000000	955	39.29	1.12	12	0.21	45.00	1573.00	2910	20240603	-39.24	1302	20241209	35.79	2110	-16.21	20250225	1692	4.49	20250210	2910	-39.24	20240603	1302	35.79	20241209	4.74	N	027830	500	270 억	843499	N	N	N	N
24	20250326	110405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1776	20	2	1.14	129937147	73667	22.93	1776	1786	1745	2280	1230	1756	1763.84	1.56	19118	1825	1790	1764	1729	1703	1777	1716	270	524	500	1120	1	1	54000000	959	39.47	1.13	12	0.14	45.00	1573.00	2910	20240603	-38.97	1302	20241209	36.41	2110	-15.83	20250225	1692	4.96	20250210	2910	-38.97	20240603	1302	36.41	20241209	4.74	N	027830	500	270 억	843499	N	N	N	N
25	20250326	100406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1760	4	2	0.23	102649448	58262	18.13	1776	1786	1745	2280	1230	1756	1761.86	1.56	19605	1825	1790	1764	1729	1703	1777	1716	270	524	500	1120	1	1	54000000	950	39.11	1.12	12	0.11	45.00	1573.00	2910	20240603	-39.52	1302	20241209	35.18	2110	-16.59	20250225	1692	4.02	20250210	2910	-39.52	20240603	1302	35.18	20241209	4.74	N	027830	500	270 억	843499	N	N	N	N
26	20250326	090405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	29	2	1.65	51280635	29070	9.05	1776	1786	1755	2280	1230	1756	1764.04	1.56	16982	1825	1790	1764	1729	1703	1777	1716	270	524	500	1120	1	1	54000000	964	39.67	1.13	12	0.05	45.00	1573.00	2910	20240603	-38.66	1302	20241209	37.10	2110	-15.40	20250225	1692	5.50	20250210	2910	-38.66	20240603	1302	37.10	20241209	4.74	N	027830	500	270 억	843499	N	N	N	N
27	20250325	160404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1756	-22	5	-1.24	563241946	320024	107.45	1772	1799	1738	2310	1245	1778	1760.00	1.57	-14508	1834	1805	1790	1761	1746	1820	1776	270	532	500	1130	1	1	54000000	948	39.02	1.12	12	0.59	45.00	1573.00	2910	20240603	-39.66	1302	20241209	34.87	2110	-16.78	20250225	1692	3.78	20250210	2910	-39.66	20240603	1302	34.87	20241209	4.70	N	027830	500	270 억	848010	N	N	N	N
28	20250325	150404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1767	-11	5	-0.62	540265695	306967	103.06	1772	1799	1738	2310	1245	1778	1760.01	1.57	-17920	1834	1805	1790	1761	1746	1820	1776	270	532	500	1130	1	1	54000000	954	39.27	1.12	12	0.57	45.00	1573.00	2910	20240603	-39.28	1302	20241209	35.71	2110	-16.26	20250225	1692	4.43	20250210	2910	-39.28	20240603	1302	35.71	20241209	4.70	N	027830	500	270 억	848010	N	N	N	N
29	20250325	140403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1738	-40	5	-2.25	394236435	223820	75.15	1772	1799	1738	2310	1245	1778	1761.40	1.57	-32426	1834	1805	1790	1761	1746	1820	1776	270	532	500	1130	1	1	54000000	939	38.62	1.10	12	0.41	45.00	1573.00	2910	20240603	-40.27	1302	20241209	33.49	2110	-17.63	20250225	1692	2.72	20250210	2910	-40.27	20240603	1302	33.49	20241209	4.70	N	027830	500	270 억	848010	N	N	N	N
30	20250325	130404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1765	-13	5	-0.73	284437700	161037	54.07	1772	1799	1738	2310	1245	1778	1766.29	1.57	-12843	1834	1805	1790	1761	1746	1820	1776	270	532	500	1130	1	1	54000000	953	39.22	1.12	12	0.30	45.00	1573.00	2910	20240603	-39.35	1302	20241209	35.56	2110	-16.35	20250225	1692	4.31	20250210	2910	-39.35	20240603	1302	35.56	20241209	4.70	N	027830	500	270 억	848010	N	N	N	N
31	20250325	120403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1764	-14	5	-0.79	253429836	143477	48.17	1772	1799	1738	2310	1245	1778	1766.34	1.57	-20063	1834	1805	1790	1761	1746	1820	1776	270	532	500	1130	1	1	54000000	953	39.20	1.12	12	0.27	45.00	1573.00	2910	20240603	-39.38	1302	20241209	35.48	2110	-16.40	20250225	1692	4.26	20250210	2910	-39.38	20240603	1302	35.48	20241209	4.70	N	027830	500	270 억	848010	N	N	N	N
32	20250325	110403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1793	15	2	0.84	227828149	129016	43.32	1772	1799	1738	2310	1245	1778	1765.89	1.57	-14768	1834	1805	1790	1761	1746	1820	1776	270	532	500	1130	1	1	54000000	968	39.84	1.14	12	0.24	45.00	1573.00	2910	20240603	-38.38	1302	20241209	37.71	2110	-15.02	20250225	1692	5.97	20250210	2910	-38.38	20240603	1302	37.71	20241209	4.70	N	027830	500	270 억	848010	N	N	N	N
33	20250325	100410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1765	-13	5	-0.73	133331933	75811	25.45	1772	1789	1738	2310	1245	1778	1758.74	1.57	-23845	1834	1805	1790	1761	1746	1820	1776	270	532	500	1130	1	1	54000000	953	39.22	1.12	12	0.14	45.00	1573.00	2910	20240603	-39.35	1302	20241209	35.56	2110	-16.35	20250225	1692	4.31	20250210	2910	-39.35	20240603	1302	35.56	20241209	4.70	N	027830	500	270 억	848010	N	N	N	N
34	20250325	090404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1789	11	2	0.62	21151563	11927	4.00	1772	1789	1769	2310	1245	1778	1773.42	1.57	3950	1834	1805	1790	1761	1746	1820	1776	270	532	500	1130	1	1	54000000	966	39.76	1.14	12	0.02	45.00	1573.00	2910	20240603	-38.52	1302	20241209	37.40	2110	-15.21	20250225	1692	5.73	20250210	2910	-38.52	20240603	1302	37.40	20241209	4.70	N	027830	500	270 억	848010	N	N	N	N
35	20250324	160402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1778	3	2	0.17	527127778	294222	118.94	1775	1819	1775	2305	1243	1775	1791.60	1.63	-39071	1811	1792	1773	1754	1735	1802	1764	270	530	500	1130	1	1	54000000	960	39.51	1.13	12	0.54	45.00	1573.00	2910	20240603	-38.90	1302	20241209	36.56	2110	-15.73	20250225	1692	5.08	20250210	2910	-38.90	20240603	1302	36.56	20241209	4.73	N	027830	500	270 억	877581	N	N	N	N
36	20250324	150405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	6	2	0.34	502424192	280351	113.33	1775	1819	1775	2305	1243	1775	1792.13	1.63	-37106	1811	1792	1773	1754	1735	1802	1764	270	530	500	1130	1	1	54000000	962	39.58	1.13	12	0.52	45.00	1573.00	2910	20240603	-38.80	1302	20241209	36.79	2110	-15.59	20250225	1692	5.26	20250210	2910	-38.80	20240603	1302	36.79	20241209	4.73	N	027830	500	270 억	877581	N	N	N	N
37	20250324	140405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1783	8	2	0.45	454385000	253363	102.42	1775	1819	1775	2305	1243	1775	1793.41	1.63	-25233	1811	1792	1773	1754	1735	1802	1764	270	530	500	1130	1	1	54000000	963	39.62	1.13	12	0.47	45.00	1573.00	2910	20240603	-38.73	1302	20241209	36.94	2110	-15.50	20250225	1692	5.38	20250210	2910	-38.73	20240603	1302	36.94	20241209	4.73	N	027830	500	270 억	877581	N	N	N	N
38	20250324	130404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1784	9	2	0.51	432554769	241120	97.47	1775	1819	1775	2305	1243	1775	1793.94	1.63	-16000	1811	1792	1773	1754	1735	1802	1764	270	530	500	1130	1	1	54000000	963	39.64	1.13	12	0.45	45.00	1573.00	2910	20240603	-38.69	1302	20241209	37.02	2110	-15.45	20250225	1692	5.44	20250210	2910	-38.69	20240603	1302	37.02	20241209	4.73	N	027830	500	270 억	877581	N	N	N	N
39	20250324	120404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1802	27	2	1.52	409273793	228117	92.21	1775	1819	1775	2305	1243	1775	1794.14	1.63	-6907	1811	1792	1773	1754	1735	1802	1764	270	530	500	1130	1	1	54000000	973	40.04	1.15	12	0.42	45.00	1573.00	2910	20240603	-38.08	1302	20241209	38.40	2110	-14.60	20250225	1692	6.50	20250210	2910	-38.08	20240603	1302	38.40	20241209	4.73	N	027830	500	270 억	877581	N	N	N	N
40	20250324	110404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1786	11	2	0.62	348540286	194128	78.47	1775	1819	1775	2305	1243	1775	1795.41	1.63	11334	1811	1792	1773	1754	1735	1802	1764	270	530	500	1130	1	1	54000000	964	39.69	1.14	12	0.36	45.00	1573.00	2910	20240603	-38.63	1302	20241209	37.17	2110	-15.36	20250225	1692	5.56	20250210	2910	-38.63	20240603	1302	37.17	20241209	4.73	N	027830	500	270 억	877581	N	N	N	N
41	20250324	100403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1805	30	2	1.69	226331551	125880	50.89	1775	1819	1775	2305	1243	1775	1797.99	1.63	11517	1811	1792	1773	1754	1735	1802	1764	270	530	500	1130	1	1	54000000	975	40.11	1.15	12	0.23	45.00	1573.00	2910	20240603	-37.97	1302	20241209	38.63	2110	-14.45	20250225	1692	6.68	20250210	2910	-37.97	20240603	1302	38.63	20241209	4.73	N	027830	500	270 억	877581	N	N	N	N
42	20250324	090405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1813	38	2	2.14	89925413	49899	20.17	1775	1819	1775	2305	1243	1775	1802.15	1.63	19611	1811	1792	1773	1754	1735	1802	1764	270	530	500	1130	1	1	54000000	979	40.29	1.15	12	0.09	45.00	1573.00	2910	20240603	-37.70	1302	20241209	39.25	2110	-14.08	20250225	1692	7.15	20250210	2910	-37.70	20240603	1302	39.25	20241209	4.73	N	027830	500	270 억	877581	N	N	N	N
43	20250321	160420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1775	-3	5	-0.17	436953564	246480	57.68	1760	1792	1754	2310	1245	1778	1772.77	1.67	-34160	1926	1851	1812	1737	1698	1832	1718	270	532	500	1130	1	1	54000000	959	39.44	1.13	12	0.46	45.00	1573.00	2910	20240603	-39.00	1302	20241209	36.33	2110	-15.88	20250225	1692	4.91	20250210	2910	-39.00	20240603	1302	36.33	20241209	4.78	N	027830	500	270 억	902880	N	N	N	N
44	20250321	150403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1778	0	3	0.00	387265187	218498	51.13	1760	1792	1754	2310	1245	1778	1772.40	1.67	-23800	1926	1851	1812	1737	1698	1832	1718	270	532	500	1130	1	1	54000000	960	39.51	1.13	12	0.40	45.00	1573.00	2910	20240603	-38.90	1302	20241209	36.56	2110	-15.73	20250225	1692	5.08	20250210	2910	-38.90	20240603	1302	36.56	20241209	4.78	N	027830	500	270 억	902880	N	N	N	N
45	20250321	140403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1774	-4	5	-0.22	367408338	207274	48.51	1760	1792	1754	2310	1245	1778	1772.57	1.67	-21750	1926	1851	1812	1737	1698	1832	1718	270	532	500	1130	1	1	54000000	958	39.42	1.13	12	0.38	45.00	1573.00	2910	20240603	-39.04	1302	20241209	36.25	2110	-15.92	20250225	1692	4.85	20250210	2910	-39.04	20240603	1302	36.25	20241209	4.78	N	027830	500	270 억	902880	N	N	N	N
46	20250321	130404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	12	2	0.67	329416484	185864	43.50	1760	1792	1754	2310	1245	1778	1772.35	1.67	-12737	1926	1851	1812	1737	1698	1832	1718	270	532	500	1130	1	1	54000000	967	39.78	1.14	12	0.34	45.00	1573.00	2910	20240603	-38.49	1302	20241209	37.48	2110	-15.17	20250225	1692	5.79	20250210	2910	-38.49	20240603	1302	37.48	20241209	4.78	N	027830	500	270 억	902880	N	N	N	N
47	20250321	120405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1787	9	2	0.51	280437826	158443	37.08	1760	1788	1754	2310	1245	1778	1769.96	1.67	-20415	1926	1851	1812	1737	1698	1832	1718	270	532	500	1130	1	1	54000000	965	39.71	1.14	12	0.29	45.00	1573.00	2910	20240603	-38.59	1302	20241209	37.25	2110	-15.31	20250225	1692	5.61	20250210	2910	-38.59	20240603	1302	37.25	20241209	4.78	N	027830	500	270 억	902880	N	N	N	N
48	20250321	110404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1787	9	2	0.51	234471600	132598	31.03	1760	1788	1754	2310	1245	1778	1768.29	1.67	-26107	1926	1851	1812	1737	1698	1832	1718	270	532	500	1130	1	1	54000000	965	39.71	1.14	12	0.25	45.00	1573.00	2910	20240603	-38.59	1302	20241209	37.25	2110	-15.31	20250225	1692	5.61	20250210	2910	-38.59	20240603	1302	37.25	20241209	4.78	N	027830	500	270 억	902880	N	N	N	N
49	20250321	100405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1765	-13	5	-0.73	170925394	96701	22.63	1760	1786	1754	2310	1245	1778	1767.57	1.67	-33453	1926	1851	1812	1737	1698	1832	1718	270	532	500	1130	1	1	54000000	953	39.22	1.12	12	0.18	45.00	1573.00	2910	20240603	-39.35	1302	20241209	35.56	2110	-16.35	20250225	1692	4.31	20250210	2910	-39.35	20240603	1302	35.56	20241209	4.78	N	027830	500	270 억	902880	N	N	N	N
50	20250321	090406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1766	-12	5	-0.67	15467373	8750	2.05	1760	1786	1760	2310	1245	1778	1767.70	1.67	2062	1926	1851	1812	1737	1698	1832	1718	270	532	500	1130	1	1	54000000	954	39.24	1.12	12	0.02	45.00	1573.00	2910	20240603	-39.31	1302	20241209	35.64	2110	-16.30	20250225	1692	4.37	20250210	2910	-39.31	20240603	1302	35.64	20241209	4.78	N	027830	500	270 억	902880	N	N	N	N
51	20250320	160422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1778	-78	5	-4.20	767337426	422880	156.06	1868	1887	1773	2410	1300	1856	1814.55	1.62	-20886	1938	1897	1874	1833	1810	1885	1821	270	554	500	1180	1	1	54000000	960	39.51	1.13	12	0.78	45.00	1573.00	2910	20240603	-38.90	1302	20241209	36.56	2110	-15.73	20250225	1692	5.08	20250210	2910	-38.90	20240603	1302	36.56	20241209	4.77	N	027830	500	270 억	874564	N	N	N	N
52	20250320	150404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	-75	5	-4.04	714995827	393454	145.20	1868	1887	1773	2410	1300	1856	1817.23	1.62	-17478	1938	1897	1874	1833	1810	1885	1821	270	554	500	1180	1	1	54000000	962	39.58	1.13	12	0.73	45.00	1573.00	2910	20240603	-38.80	1302	20241209	36.79	2110	-15.59	20250225	1692	5.26	20250210	2910	-38.80	20240603	1302	36.79	20241209	4.77	N	027830	500	270 억	874564	N	N	N	N
53	20250320	140405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	-75	5	-4.04	619308620	339734	125.38	1868	1887	1773	2410	1300	1856	1822.92	1.62	-5446	1938	1897	1874	1833	1810	1885	1821	270	554	500	1180	1	1	54000000	962	39.58	1.13	12	0.63	45.00	1573.00	2910	20240603	-38.80	1302	20241209	36.79	2110	-15.59	20250225	1692	5.26	20250210	2910	-38.80	20240603	1302	36.79	20241209	4.77	N	027830	500	270 억	874564	N	N	N	N
54	20250320	130405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1811	-45	5	-2.42	436193407	237388	87.61	1868	1887	1811	2410	1300	1856	1837.47	1.62	29002	1938	1897	1874	1833	1810	1885	1821	270	554	500	1180	1	1	54000000	978	40.24	1.15	12	0.44	45.00	1573.00	2910	20240603	-37.77	1302	20241209	39.09	2110	-14.17	20250225	1692	7.03	20250210	2910	-37.77	20240603	1302	39.09	20241209	4.77	N	027830	500	270 억	874564	N	N	N	N
55	20250320	120403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1830	-26	5	-1.40	347460473	188547	69.58	1868	1887	1815	2410	1300	1856	1842.83	1.62	54722	1938	1897	1874	1833	1810	1885	1821	270	554	500	1180	1	1	54000000	988	40.67	1.16	12	0.35	45.00	1573.00	2910	20240603	-37.11	1302	20241209	40.55	2110	-13.27	20250225	1692	8.16	20250210	2910	-37.11	20240603	1302	40.55	20241209	4.77	N	027830	500	270 억	874564	N	N	N	N
56	20250320	110403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1825	-31	5	-1.67	320728078	173888	64.17	1868	1887	1815	2410	1300	1856	1844.45	1.62	62658	1938	1897	1874	1833	1810	1885	1821	270	554	500	1180	1	1	54000000	986	40.56	1.16	12	0.32	45.00	1573.00	2910	20240603	-37.29	1302	20241209	40.17	2110	-13.51	20250225	1692	7.86	20250210	2910	-37.29	20240603	1302	40.17	20241209	4.77	N	027830	500	270 억	874564	N	N	N	N
57	20250320	100402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1832	-24	5	-1.29	219136596	118218	43.63	1868	1887	1815	2410	1300	1856	1853.67	1.62	54067	1938	1897	1874	1833	1810	1885	1821	270	554	500	1180	1	1	54000000	989	40.71	1.16	12	0.22	45.00	1573.00	2910	20240603	-37.04	1302	20241209	40.71	2110	-13.18	20250225	1692	8.27	20250210	2910	-37.04	20240603	1302	40.71	20241209	4.77	N	027830	500	270 억	874564	N	N	N	N
58	20250320	090405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1856	0	3	0.00	4329665	2324	0.86	1868	1868	1855	2410	1300	1856	1863.03	1.62	-50	1938	1897	1874	1833	1810	1885	1821	270	554	500	1180	1	1	54000000	1002	41.24	1.18	12	0.00	45.00	1573.00	2910	20240603	-36.22	1302	20241209	42.55	2110	-12.04	20250225	1692	9.69	20250210	2910	-36.22	20240603	1302	42.55	20241209	4.77	N	027830	500	270 억	874564	N	N	N	N
59	20250319	160401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1856	-46	5	-2.42	499057040	266596	108.55	1902	1915	1851	2470	1332	1902	1871.96	1.67	-54453	1940	1921	1901	1882	1862	1930	1891	270	568	500	1210	1	1	54000000	1002	41.24	1.18	12	0.49	45.00	1573.00	2910	20240603	-36.22	1302	20241209	42.55	2110	-12.04	20250225	1692	9.69	20250210	2910	-36.22	20240603	1302	42.55	20241209	4.59	N	027830	500	270 억	901159	N	N	N	N
60	20250319	150402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1858	-44	5	-2.31	466470837	249044	101.40	1902	1915	1851	2470	1332	1902	1873.03	1.67	-55964	1940	1921	1901	1882	1862	1930	1891	270	568	500	1210	1	1	54000000	1003	41.29	1.18	12	0.46	45.00	1573.00	2910	20240603	-36.15	1302	20241209	42.70	2110	-11.94	20250225	1692	9.81	20250210	2910	-36.15	20240603	1302	42.70	20241209	4.59	N	027830	500	270 억	901159	N	N	N	N
61	20250319	140404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1860	-42	5	-2.21	370000824	197082	80.24	1902	1915	1858	2470	1332	1902	1877.38	1.67	-57159	1940	1921	1901	1882	1862	1930	1891	270	568	500	1210	1	1	54000000	1004	41.33	1.18	12	0.36	45.00	1573.00	2910	20240603	-36.08	1302	20241209	42.86	2110	-11.85	20250225	1692	9.93	20250210	2910	-36.08	20240603	1302	42.86	20241209	4.59	N	027830	500	270 억	901159	N	N	N	N
62	20250319	130402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1872	-30	5	-1.58	306966347	163218	66.46	1902	1915	1863	2470	1332	1902	1880.69	1.67	-52512	1940	1921	1901	1882	1862	1930	1891	270	568	500	1210	1	1	54000000	1011	41.60	1.19	12	0.30	45.00	1573.00	2910	20240603	-35.67	1302	20241209	43.78	2110	-11.28	20250225	1692	10.64	20250210	2910	-35.67	20240603	1302	43.78	20241209	4.59	N	027830	500	270 억	901159	N	N	N	N
63	20250319	120402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1873	-29	5	-1.52	241199820	127995	52.12	1902	1915	1863	2470	1332	1902	1884.43	1.67	-52866	1940	1921	1901	1882	1862	1930	1891	270	568	500	1210	1	1	54000000	1011	41.62	1.19	12	0.24	45.00	1573.00	2910	20240603	-35.64	1302	20241209	43.86	2110	-11.23	20250225	1692	10.70	20250210	2910	-35.64	20240603	1302	43.86	20241209	4.59	N	027830	500	270 억	901159	N	N	N	N
64	20250319	110402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1877	-25	5	-1.31	189833054	100613	40.97	1902	1915	1863	2470	1332	1902	1886.74	1.67	-31773	1940	1921	1901	1882	1862	1930	1891	270	568	500	1210	1	1	54000000	1014	41.71	1.19	12	0.19	45.00	1573.00	2910	20240603	-35.50	1302	20241209	44.16	2110	-11.04	20250225	1692	10.93	20250210	2910	-35.50	20240603	1302	44.16	20241209	4.59	N	027830	500	270 억	901159	N	N	N	N
65	20250319	100403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1872	-30	5	-1.58	144663272	76465	31.13	1902	1915	1870	2470	1332	1902	1891.87	1.67	-28496	1940	1921	1901	1882	1862	1930	1891	270	568	500	1210	1	1	54000000	1011	41.60	1.19	12	0.14	45.00	1573.00	2910	20240603	-35.67	1302	20241209	43.78	2110	-11.28	20250225	1692	10.64	20250210	2910	-35.67	20240603	1302	43.78	20241209	4.59	N	027830	500	270 억	901159	N	N	N	N
66	20250319	090403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1915	13	2	0.68	25160640	13210	5.38	1902	1915	1902	2470	1332	1902	1904.70	1.67	6527	1940	1921	1901	1882	1862	1930	1891	270	568	500	1210	1	1	54000000	1034	42.56	1.22	12	0.02	45.00	1573.00	2910	20240603	-34.19	1302	20241209	47.08	2110	-9.24	20250225	1692	13.18	20250210	2910	-34.19	20240603	1302	47.08	20241209	4.59	N	027830	500	270 억	901159	N	N	N	N
67	20250318	160400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1902	6	2	0.32	456029965	240437	57.48	1896	1920	1881	2460	1328	1896	1896.67	1.59	40813	1956	1926	1868	1838	1780	1941	1853	270	564	500	1210	1	1	54000000	1027	42.27	1.21	12	0.45	45.00	1573.00	2910	20240603	-34.64	1302	20241209	46.08	2110	-9.86	20250225	1692	12.41	20250210	2910	-34.64	20240603	1302	46.08	20241209	4.60	N	027830	500	270 억	858644	N	N	N	N
68	20250318	150403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1902	6	2	0.32	405797557	214003	51.16	1896	1920	1881	2460	1328	1896	1896.22	1.59	30430	1956	1926	1868	1838	1780	1941	1853	270	564	500	1210	1	1	54000000	1027	42.27	1.21	12	0.40	45.00	1573.00	2910	20240603	-34.64	1302	20241209	46.08	2110	-9.86	20250225	1692	12.41	20250210	2910	-34.64	20240603	1302	46.08	20241209	4.60	N	027830	500	270 억	858644	N	N	N	N
69	20250318	140402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1899	3	2	0.16	371932596	196174	46.90	1896	1920	1881	2460	1328	1896	1895.93	1.59	24341	1956	1926	1868	1838	1780	1941	1853	270	564	500	1210	1	1	54000000	1025	42.20	1.21	12	0.36	45.00	1573.00	2910	20240603	-34.74	1302	20241209	45.85	2110	-10.00	20250225	1692	12.23	20250210	2910	-34.74	20240603	1302	45.85	20241209	4.60	N	027830	500	270 억	858644	N	N	N	N
70	20250318	130401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1890	-6	5	-0.32	245535261	129672	31.00	1896	1920	1881	2460	1328	1896	1893.51	1.59	11601	1956	1926	1868	1838	1780	1941	1853	270	564	500	1210	1	1	54000000	1021	42.00	1.20	12	0.24	45.00	1573.00	2910	20240603	-35.05	1302	20241209	45.16	2110	-10.43	20250225	1692	11.70	20250210	2910	-35.05	20240603	1302	45.16	20241209	4.60	N	027830	500	270 억	858644	N	N	N	N
71	20250318	120401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1895	-1	5	-0.05	234777614	123987	29.64	1896	1920	1881	2460	1328	1896	1893.57	1.59	9161	1956	1926	1868	1838	1780	1941	1853	270	564	500	1210	1	1	54000000	1023	42.11	1.20	12	0.23	45.00	1573.00	2910	20240603	-34.88	1302	20241209	45.55	2110	-10.19	20250225	1692	12.00	20250210	2910	-34.88	20240603	1302	45.55	20241209	4.60	N	027830	500	270 억	858644	N	N	N	N
72	20250318	110401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1885	-11	5	-0.58	212557570	112228	26.83	1896	1920	1881	2460	1328	1896	1893.98	1.59	5292	1956	1926	1868	1838	1780	1941	1853	270	564	500	1210	1	1	54000000	1018	41.89	1.20	12	0.21	45.00	1573.00	2910	20240603	-35.22	1302	20241209	44.78	2110	-10.66	20250225	1692	11.41	20250210	2910	-35.22	20240603	1302	44.78	20241209	4.60	N	027830	500	270 억	858644	N	N	N	N
73	20250318	100402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1900	4	2	0.21	127794777	67357	16.10	1896	1920	1888	2460	1328	1896	1897.28	1.59	11814	1956	1926	1868	1838	1780	1941	1853	270	564	500	1210	1	1	54000000	1026	42.22	1.21	12	0.12	45.00	1573.00	2910	20240603	-34.71	1302	20241209	45.93	2110	-9.95	20250225	1692	12.29	20250210	2910	-34.71	20240603	1302	45.93	20241209	4.60	N	027830	500	270 억	858644	N	N	N	N
74	20250318	090402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1914	18	2	0.95	42935685	22594	5.40	1896	1920	1888	2460	1328	1896	1900.31	1.59	-429	1956	1926	1868	1838	1780	1941	1853	270	564	500	1210	1	1	54000000	1034	42.53	1.22	12	0.04	45.00	1573.00	2910	20240603	-34.23	1302	20241209	47.00	2110	-9.29	20250225	1692	13.12	20250210	2910	-34.23	20240603	1302	47.00	20241209	4.60	N	027830	500	270 억	858644	N	N	N	N
75	20250317	160401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1896	72	2	3.95	773744903	413619	244.89	1824	1898	1810	2370	1277	1824	1870.49	1.50	52203	1872	1847	1799	1774	1726	1860	1787	270	546	500	1160	1	1	54000000	1024	42.13	1.21	12	0.77	45.00	1573.00	2910	20240603	-34.85	1302	20241209	45.62	2110	-10.14	20250225	1692	12.06	20250210	2910	-34.85	20240603	1302	45.62	20241209	4.61	N	027830	500	270 억	807679	N	N	N	N
76	20250317	150400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1882	58	2	3.18	680333867	364237	215.65	1824	1898	1810	2370	1277	1824	1867.83	1.50	36711	1872	1847	1799	1774	1726	1860	1787	270	546	500	1160	1	1	54000000	1016	41.82	1.20	12	0.67	45.00	1573.00	2910	20240603	-35.33	1302	20241209	44.55	2110	-10.81	20250225	1692	11.23	20250210	2910	-35.33	20240603	1302	44.55	20241209	4.61	N	027830	500	270 억	807679	N	N	N	N
77	20250317	140401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1870	46	2	2.52	597299499	320000	189.46	1824	1898	1810	2370	1277	1824	1866.56	1.50	23883	1872	1847	1799	1774	1726	1860	1787	270	546	500	1160	1	1	54000000	1010	41.56	1.19	12	0.59	45.00	1573.00	2910	20240603	-35.74	1302	20241209	43.63	2110	-11.37	20250225	1692	10.52	20250210	2910	-35.74	20240603	1302	43.63	20241209	4.61	N	027830	500	270 억	807679	N	N	N	N
78	20250317	130400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1872	48	2	2.63	554265507	296948	175.81	1824	1898	1810	2370	1277	1824	1866.54	1.50	13140	1872	1847	1799	1774	1726	1860	1787	270	546	500	1160	1	1	54000000	1011	41.60	1.19	12	0.55	45.00	1573.00	2910	20240603	-35.67	1302	20241209	43.78	2110	-11.28	20250225	1692	10.64	20250210	2910	-35.67	20240603	1302	43.78	20241209	4.61	N	027830	500	270 억	807679	N	N	N	N
79	20250317	120359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1883	59	2	3.23	532086737	285149	168.83	1824	1898	1810	2370	1277	1824	1866.00	1.50	15437	1872	1847	1799	1774	1726	1860	1787	270	546	500	1160	1	1	54000000	1017	41.84	1.20	12	0.53	45.00	1573.00	2910	20240603	-35.29	1302	20241209	44.62	2110	-10.76	20250225	1692	11.29	20250210	2910	-35.29	20240603	1302	44.62	20241209	4.61	N	027830	500	270 억	807679	N	N	N	N
80	20250317	110400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1896	72	2	3.95	452762177	243139	143.95	1824	1898	1810	2370	1277	1824	1862.15	1.50	16611	1872	1847	1799	1774	1726	1860	1787	270	546	500	1160	1	1	54000000	1024	42.13	1.21	12	0.45	45.00	1573.00	2910	20240603	-34.85	1302	20241209	45.62	2110	-10.14	20250225	1692	12.06	20250210	2910	-34.85	20240603	1302	45.62	20241209	4.61	N	027830	500	270 억	807679	N	N	N	N
81	20250317	100401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1865	41	2	2.25	291293028	157192	93.07	1824	1879	1810	2370	1277	1824	1853.10	1.50	-3774	1872	1847	1799	1774	1726	1860	1787	270	546	500	1160	1	1	54000000	1007	41.44	1.19	12	0.29	45.00	1573.00	2910	20240603	-35.91	1302	20241209	43.24	2110	-11.61	20250225	1692	10.22	20250210	2910	-35.91	20240603	1302	43.24	20241209	4.61	N	027830	500	270 억	807679	N	N	N	N
82	20250317	090400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1838	14	2	0.77	23364517	12772	7.56	1824	1841	1818	2370	1277	1824	1829.35	1.50	-5239	1872	1847	1799	1774	1726	1860	1787	270	546	500	1160	1	1	54000000	993	40.84	1.17	12	0.02	45.00	1573.00	2910	20240603	-36.84	1302	20241209	41.17	2110	-12.89	20250225	1692	8.63	20250210	2910	-36.84	20240603	1302	41.17	20241209	4.61	N	027830	500	270 억	807679	N	N	N	N
83	20250314	160359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1824	69	2	3.93	300719710	167987	89.58	1755	1824	1751	2280	1229	1755	1789.46	1.39	57816	1800	1777	1766	1743	1732	1772	1738	270	525	500	1120	1	1	54000000	985	40.53	1.16	12	0.31	45.00	1573.00	2910	20240603	-37.32	1302	20241209	40.09	2110	-13.55	20250225	1692	7.80	20250210	2910	-37.32	20240603	1302	40.09	20241209	4.62	N	027830	500	270 억	750846	N	N	N	N
84	20250314	150402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	46	2	2.62	234896351	131658	70.21	1755	1803	1751	2280	1229	1755	1784.14	1.39	46759	1800	1777	1766	1743	1732	1772	1738	270	525	500	1120	1	1	54000000	973	40.02	1.14	12	0.24	45.00	1573.00	2910	20240603	-38.11	1302	20241209	38.33	2110	-14.64	20250225	1692	6.44	20250210	2910	-38.11	20240603	1302	38.33	20241209	4.62	N	027830	500	270 억	750846	N	N	N	N
85	20250314	140359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1796	41	2	2.34	176527447	99223	52.91	1755	1797	1751	2280	1229	1755	1779.10	1.39	32844	1800	1777	1766	1743	1732	1772	1738	270	525	500	1120	1	1	54000000	970	39.91	1.14	12	0.18	45.00	1573.00	2910	20240603	-38.28	1302	20241209	37.94	2110	-14.88	20250225	1692	6.15	20250210	2910	-38.28	20240603	1302	37.94	20241209	4.62	N	027830	500	270 억	750846	N	N	N	N
86	20250314	130359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1792	37	2	2.11	153925439	86627	46.19	1755	1795	1751	2280	1229	1755	1776.88	1.39	26324	1800	1777	1766	1743	1732	1772	1738	270	525	500	1120	1	1	54000000	968	39.82	1.14	12	0.16	45.00	1573.00	2910	20240603	-38.42	1302	20241209	37.63	2110	-15.07	20250225	1692	5.91	20250210	2910	-38.42	20240603	1302	37.63	20241209	4.62	N	027830	500	270 억	750846	N	N	N	N
87	20250314	120401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1793	38	2	2.17	134667933	75869	40.46	1755	1795	1751	2280	1229	1755	1775.01	1.39	20534	1800	1777	1766	1743	1732	1772	1738	270	525	500	1120	1	1	54000000	968	39.84	1.14	12	0.14	45.00	1573.00	2910	20240603	-38.38	1302	20241209	37.71	2110	-15.02	20250225	1692	5.97	20250210	2910	-38.38	20240603	1302	37.71	20241209	4.62	N	027830	500	270 억	750846	N	N	N	N
88	20250314	110358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1783	28	2	1.60	96418238	54470	29.05	1755	1784	1751	2280	1229	1755	1770.12	1.39	17018	1800	1777	1766	1743	1732	1772	1738	270	525	500	1120	1	1	54000000	963	39.62	1.13	12	0.10	45.00	1573.00	2910	20240603	-38.73	1302	20241209	36.94	2110	-15.50	20250225	1692	5.38	20250210	2910	-38.73	20240603	1302	36.94	20241209	4.62	N	027830	500	270 억	750846	N	N	N	N
89	20250314	100400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1774	19	2	1.08	71295439	40324	21.50	1755	1784	1751	2280	1229	1755	1768.06	1.39	20287	1800	1777	1766	1743	1732	1772	1738	270	525	500	1120	1	1	54000000	958	39.42	1.13	12	0.07	45.00	1573.00	2910	20240603	-39.04	1302	20241209	36.25	2110	-15.92	20250225	1692	4.85	20250210	2910	-39.04	20240603	1302	36.25	20241209	4.62	N	027830	500	270 억	750846	N	N	N	N
90	20250314	090401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1760	5	2	0.28	4145081	2361	1.26	1755	1761	1751	2280	1229	1755	1755.65	1.39	431	1800	1777	1766	1743	1732	1772	1738	270	525	500	1120	1	1	54000000	950	39.11	1.12	12	0.00	45.00	1573.00	2910	20240603	-39.52	1302	20241209	35.18	2110	-16.59	20250225	1692	4.02	20250210	2910	-39.52	20240603	1302	35.18	20241209	4.62	N	027830	500	270 억	750846	N	N	N	N
91	20250313	160357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1755	-25	5	-1.40	325842086	184266	119.67	1775	1789	1755	2310	1246	1780	1768.36	1.46	-52700	1820	1799	1781	1760	1742	1810	1771	270	530	500	1130	1	1	54000000	948	39.00	1.12	12	0.34	45.00	1573.00	2910	20240603	-39.69	1302	20241209	34.79	2110	-16.82	20250225	1692	3.72	20250210	2910	-39.69	20240603	1302	34.79	20241209	4.64	N	027830	500	270 억	786748	N	N	N	N
92	20250313	150358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1764	-16	5	-0.90	292782072	165455	107.46	1775	1789	1755	2310	1246	1780	1769.56	1.46	-46322	1820	1799	1781	1760	1742	1810	1771	270	530	500	1130	1	1	54000000	953	39.20	1.12	12	0.31	45.00	1573.00	2910	20240603	-39.38	1302	20241209	35.48	2110	-16.40	20250225	1692	4.26	20250210	2910	-39.38	20240603	1302	35.48	20241209	4.64	N	027830	500	270 억	786748	N	N	N	N
93	20250313	140357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1757	-23	5	-1.29	267382685	151010	98.08	1775	1789	1755	2310	1246	1780	1770.63	1.46	-40632	1820	1799	1781	1760	1742	1810	1771	270	530	500	1130	1	1	54000000	949	39.04	1.12	12	0.28	45.00	1573.00	2910	20240603	-39.62	1302	20241209	34.95	2110	-16.73	20250225	1692	3.84	20250210	2910	-39.62	20240603	1302	34.95	20241209	4.64	N	027830	500	270 억	786748	N	N	N	N
94	20250313	130357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1758	-22	5	-1.24	224987174	126922	82.43	1775	1789	1755	2310	1246	1780	1772.64	1.46	-43116	1820	1799	1781	1760	1742	1810	1771	270	530	500	1130	1	1	54000000	949	39.07	1.12	12	0.24	45.00	1573.00	2910	20240603	-39.59	1302	20241209	35.02	2110	-16.68	20250225	1692	3.90	20250210	2910	-39.59	20240603	1302	35.02	20241209	4.64	N	027830	500	270 억	786748	N	N	N	N
95	20250313	120357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1767	-13	5	-0.73	178358243	100471	65.25	1775	1789	1755	2310	1246	1780	1775.22	1.46	-41419	1820	1799	1781	1760	1742	1810	1771	270	530	500	1130	1	1	54000000	954	39.27	1.12	12	0.19	45.00	1573.00	2910	20240603	-39.28	1302	20241209	35.71	2110	-16.26	20250225	1692	4.43	20250210	2910	-39.28	20240603	1302	35.71	20241209	4.64	N	027830	500	270 억	786748	N	N	N	N
96	20250313	110357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	1	2	0.06	151053097	85067	55.25	1775	1789	1755	2310	1246	1780	1775.70	1.46	-32332	1820	1799	1781	1760	1742	1810	1771	270	530	500	1130	1	1	54000000	962	39.58	1.13	12	0.16	45.00	1573.00	2910	20240603	-38.80	1302	20241209	36.79	2110	-15.59	20250225	1692	5.26	20250210	2910	-38.80	20240603	1302	36.79	20241209	4.64	N	027830	500	270 억	786748	N	N	N	N
97	20250313	100356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1768	-12	5	-0.67	118738031	66761	43.36	1775	1789	1766	2310	1246	1780	1778.55	1.46	-31219	1820	1799	1781	1760	1742	1810	1771	270	530	500	1130	1	1	54000000	955	39.29	1.12	12	0.12	45.00	1573.00	2910	20240603	-39.24	1302	20241209	35.79	2110	-16.21	20250225	1692	4.49	20250210	2910	-39.24	20240603	1302	35.79	20241209	4.64	N	027830	500	270 억	786748	N	N	N	N
98	20250313	090358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1789	9	2	0.51	4446543	2501	1.62	1775	1789	1775	2310	1246	1780	1777.91	1.46	1294	1820	1799	1781	1760	1742	1810	1771	270	530	500	1130	1	1	54000000	966	39.76	1.14	12	0.00	45.00	1573.00	2910	20240603	-38.52	1302	20241209	37.40	2110	-15.21	20250225	1692	5.73	20250210	2910	-38.52	20240603	1302	37.40	20241209	4.64	N	027830	500	270 억	786748	N	N	N	N
99	20250312	160356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1780	16	2	0.91	271677338	152176	43.96	1763	1802	1763	2290	1235	1764	1785.28	1.42	19938	1809	1786	1770	1747	1731	1778	1739	270	526	500	1120	1	1	54000000	961	39.56	1.13	12	0.28	45.00	1573.00	2910	20240603	-38.83	1302	20241209	36.71	2110	-15.64	20250225	1692	5.20	20250210	2910	-38.83	20240603	1302	36.71	20241209	4.69	N	027830	500	270 억	768810	N	N	N	N
100	20250312	150356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1787	23	2	1.30	250150727	140057	40.46	1763	1802	1763	2290	1235	1764	1786.06	1.42	16070	1809	1786	1770	1747	1731	1778	1739	270	526	500	1120	1	1	54000000	965	39.71	1.14	12	0.26	45.00	1573.00	2910	20240603	-38.59	1302	20241209	37.25	2110	-15.31	20250225	1692	5.61	20250210	2910	-38.59	20240603	1302	37.25	20241209	4.69	N	027830	500	270 억	768810	N	N	N	N
101	20250312	140355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1793	29	2	1.64	203453899	113874	32.89	1763	1802	1763	2290	1235	1764	1786.66	1.42	26903	1809	1786	1770	1747	1731	1778	1739	270	526	500	1120	1	1	54000000	968	39.84	1.14	12	0.21	45.00	1573.00	2910	20240603	-38.38	1302	20241209	37.71	2110	-15.02	20250225	1692	5.97	20250210	2910	-38.38	20240603	1302	37.71	20241209	4.69	N	027830	500	270 억	768810	N	N	N	N
102	20250312	130355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1798	34	2	1.93	183129660	102561	29.63	1763	1802	1763	2290	1235	1764	1785.57	1.42	36374	1809	1786	1770	1747	1731	1778	1739	270	526	500	1120	1	1	54000000	971	39.96	1.14	12	0.19	45.00	1573.00	2910	20240603	-38.21	1302	20241209	38.10	2110	-14.79	20250225	1692	6.26	20250210	2910	-38.21	20240603	1302	38.10	20241209	4.69	N	027830	500	270 억	768810	N	N	N	N
103	20250312	120356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1795	31	2	1.76	150640047	84501	24.41	1763	1798	1763	2290	1235	1764	1782.70	1.42	33809	1809	1786	1770	1747	1731	1778	1739	270	526	500	1120	1	1	54000000	969	39.89	1.14	12	0.16	45.00	1573.00	2910	20240603	-38.32	1302	20241209	37.86	2110	-14.93	20250225	1692	6.09	20250210	2910	-38.32	20240603	1302	37.86	20241209	4.69	N	027830	500	270 억	768810	N	N	N	N
104	20250312	110353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1792	28	2	1.59	118370538	66498	19.21	1763	1794	1763	2290	1235	1764	1780.06	1.42	23240	1809	1786	1770	1747	1731	1778	1739	270	526	500	1120	1	1	54000000	968	39.82	1.14	12	0.12	45.00	1573.00	2910	20240603	-38.42	1302	20241209	37.63	2110	-15.07	20250225	1692	5.91	20250210	2910	-38.42	20240603	1302	37.63	20241209	4.69	N	027830	500	270 억	768810	N	N	N	N
105	20250312	100355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1788	24	2	1.36	74217971	41822	12.08	1763	1789	1763	2290	1235	1764	1774.62	1.42	12356	1809	1786	1770	1747	1731	1778	1739	270	526	500	1120	1	1	54000000	966	39.73	1.14	12	0.08	45.00	1573.00	2910	20240603	-38.56	1302	20241209	37.33	2110	-15.26	20250225	1692	5.67	20250210	2910	-38.56	20240603	1302	37.33	20241209	4.69	N	027830	500	270 억	768810	N	N	N	N
106	20250312	090356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1777	13	2	0.74	19771904	11199	3.23	1763	1779	1763	2290	1235	1764	1765.51	1.42	5318	1809	1786	1770	1747	1731	1778	1739	270	526	500	1120	1	1	54000000	960	39.49	1.13	12	0.02	45.00	1573.00	2910	20240603	-38.93	1302	20241209	36.48	2110	-15.78	20250225	1692	5.02	20250210	2910	-38.93	20240603	1302	36.48	20241209	4.69	N	027830	500	270 억	768810	N	N	N	N
107	20250311	160352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1764	-54	5	-2.97	610307397	345056	120.16	1780	1793	1754	2360	1273	1818	1768.72	1.24	-3085	1872	1845	1805	1778	1738	1858	1791	270	542	500	1160	1	1	54000000	953	39.20	1.12	12	0.64	45.00	1573.00	2910	20240603	-39.38	1302	20241209	35.48	2110	-16.40	20250225	1692	4.26	20250210	2910	-39.38	20240603	1302	35.48	20241209	4.81	N	027830	500	270 억	671513	N	N	N	N
108	20250311	150354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1762	-56	5	-3.08	587314915	332046	115.63	1780	1793	1754	2360	1273	1818	1768.78	1.24	-3218	1872	1845	1805	1778	1738	1858	1791	270	542	500	1160	1	1	54000000	951	39.16	1.12	12	0.61	45.00	1573.00	2910	20240603	-39.45	1302	20241209	35.33	2110	-16.49	20250225	1692	4.14	20250210	2910	-39.45	20240603	1302	35.33	20241209	4.81	N	027830	500	270 억	671513	N	N	N	N
109	20250311	140354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1780	-38	5	-2.09	532395979	301000	104.81	1780	1793	1754	2360	1273	1818	1768.76	1.24	-369	1872	1845	1805	1778	1738	1858	1791	270	542	500	1160	1	1	54000000	961	39.56	1.13	12	0.56	45.00	1573.00	2910	20240603	-38.83	1302	20241209	36.71	2110	-15.64	20250225	1692	5.20	20250210	2910	-38.83	20240603	1302	36.71	20241209	4.81	N	027830	500	270 억	671513	N	N	N	N
110	20250311	130354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1767	-51	5	-2.81	433825792	245453	85.47	1780	1793	1754	2360	1273	1818	1767.45	1.24	-16154	1872	1845	1805	1778	1738	1858	1791	270	542	500	1160	1	1	54000000	954	39.27	1.12	12	0.45	45.00	1573.00	2910	20240603	-39.28	1302	20241209	35.71	2110	-16.26	20250225	1692	4.43	20250210	2910	-39.28	20240603	1302	35.71	20241209	4.81	N	027830	500	270 억	671513	N	N	N	N
111	20250311	120354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1778	-40	5	-2.20	368029203	208321	72.54	1780	1793	1754	2360	1273	1818	1766.64	1.24	-11141	1872	1845	1805	1778	1738	1858	1791	270	542	500	1160	1	1	54000000	960	39.51	1.13	12	0.39	45.00	1573.00	2910	20240603	-38.90	1302	20241209	36.56	2110	-15.73	20250225	1692	5.08	20250210	2910	-38.90	20240603	1302	36.56	20241209	4.81	N	027830	500	270 억	671513	N	N	N	N
112	20250311	110354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1760	-58	5	-3.19	314643842	178072	62.01	1780	1793	1754	2360	1273	1818	1766.95	1.24	-20545	1872	1845	1805	1778	1738	1858	1791	270	542	500	1160	1	1	54000000	950	39.11	1.12	12	0.33	45.00	1573.00	2910	20240603	-39.52	1302	20241209	35.18	2110	-16.59	20250225	1692	4.02	20250210	2910	-39.52	20240603	1302	35.18	20241209	4.81	N	027830	500	270 억	671513	N	N	N	N
113	20250311	100354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1772	-46	5	-2.53	191397226	107994	37.61	1780	1793	1755	2360	1273	1818	1772.29	1.24	-16243	1872	1845	1805	1778	1738	1858	1791	270	542	500	1160	1	1	54000000	957	39.38	1.13	12	0.20	45.00	1573.00	2910	20240603	-39.11	1302	20241209	36.10	2110	-16.02	20250225	1692	4.73	20250210	2910	-39.11	20240603	1302	36.10	20241209	4.81	N	027830	500	270 억	671513	N	N	N	N
114	20250311	090354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1773	-45	5	-2.48	69871147	39260	13.67	1780	1793	1771	2360	1273	1818	1779.70	1.24	-15752	1872	1845	1805	1778	1738	1858	1791	270	542	500	1160	1	1	54000000	957	39.40	1.13	12	0.07	45.00	1573.00	2910	20240603	-39.07	1302	20241209	36.18	2110	-15.97	20250225	1692	4.79	20250210	2910	-39.07	20240603	1302	36.18	20241209	4.81	N	027830	500	270 억	671513	N	N	N	N
115	20250310	160350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1818	-2	5	-0.11	512082396	284471	35.65	1780	1832	1765	2365	1274	1820	1800.05	1.35	-56128	2014	1916	1818	1720	1622	1868	1672	270	545	500	1160	1	1	54000000	982	40.40	1.16	12	0.53	45.00	1573.00	2910	20240603	-37.53	1302	20241209	39.63	2110	-13.84	20250225	1692	7.45	20250210	2910	-37.53	20240603	1302	39.63	20241209	4.81	N	027830	500	270 억	727803	N	N	N	N
116	20250310	150353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1812	-8	5	-0.44	483444677	268693	33.67	1780	1832	1765	2365	1274	1820	1799.25	1.35	-53640	2014	1916	1818	1720	1622	1868	1672	270	545	500	1160	1	1	54000000	978	40.27	1.15	12	0.50	45.00	1573.00	2910	20240603	-37.73	1302	20241209	39.17	2110	-14.12	20250225	1692	7.09	20250210	2910	-37.73	20240603	1302	39.17	20241209	4.81	N	027830	500	270 억	727803	N	N	N	N
117	20250310	140352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1806	-14	5	-0.77	303250297	169853	21.28	1780	1811	1765	2365	1274	1820	1785.37	1.35	-54758	2014	1916	1818	1720	1622	1868	1672	270	545	500	1160	1	1	54000000	975	40.13	1.15	12	0.31	45.00	1573.00	2910	20240603	-37.94	1302	20241209	38.71	2110	-14.41	20250225	1692	6.74	20250210	2910	-37.94	20240603	1302	38.71	20241209	4.81	N	027830	500	270 억	727803	N	N	N	N
118	20250310	130352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1804	-16	5	-0.88	286612089	160622	20.13	1780	1811	1765	2365	1274	1820	1784.39	1.35	-56540	2014	1916	1818	1720	1622	1868	1672	270	545	500	1160	1	1	54000000	974	40.09	1.15	12	0.30	45.00	1573.00	2910	20240603	-38.01	1302	20241209	38.56	2110	-14.50	20250225	1692	6.62	20250210	2910	-38.01	20240603	1302	38.56	20241209	4.81	N	027830	500	270 억	727803	N	N	N	N
119	20250310	120351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1802	-18	5	-0.99	259791372	145737	18.26	1780	1804	1765	2365	1274	1820	1782.60	1.35	-58604	2014	1916	1818	1720	1622	1868	1672	270	545	500	1160	1	1	54000000	973	40.04	1.15	12	0.27	45.00	1573.00	2910	20240603	-38.08	1302	20241209	38.40	2110	-14.60	20250225	1692	6.50	20250210	2910	-38.08	20240603	1302	38.40	20241209	4.81	N	027830	500	270 억	727803	N	N	N	N
120	20250310	110351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1795	-25	5	-1.37	238202597	133724	16.76	1780	1804	1765	2365	1274	1820	1781.30	1.35	-56779	2014	1916	1818	1720	1622	1868	1672	270	545	500	1160	1	1	54000000	969	39.89	1.14	12	0.25	45.00	1573.00	2910	20240603	-38.32	1302	20241209	37.86	2110	-14.93	20250225	1692	6.09	20250210	2910	-38.32	20240603	1302	37.86	20241209	4.81	N	027830	500	270 억	727803	N	N	N	N
121	20250310	100352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	-30	5	-1.65	179338934	100692	12.62	1780	1804	1765	2365	1274	1820	1781.06	1.35	-39864	2014	1916	1818	1720	1622	1868	1672	270	545	500	1160	1	1	54000000	967	39.78	1.14	12	0.19	45.00	1573.00	2910	20240603	-38.49	1302	20241209	37.48	2110	-15.17	20250225	1692	5.79	20250210	2910	-38.49	20240603	1302	37.48	20241209	4.81	N	027830	500	270 억	727803	N	N	N	N
122	20250310	090352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	-35	5	-1.92	31882616	17911	2.24	1780	1788	1774	2365	1274	1820	1780.06	1.35	-4725	2014	1916	1818	1720	1622	1868	1672	270	545	500	1160	1	1	54000000	964	39.67	1.13	12	0.03	45.00	1573.00	2910	20240603	-38.66	1302	20241209	37.10	2110	-15.40	20250225	1692	5.50	20250210	2910	-38.66	20240603	1302	37.10	20241209	4.81	N	027830	500	270 억	727803	N	N	N	N
123	20250307	160350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1820	-86	5	-4.51	1464343279	794014	195.00	1881	1916	1720	2475	1335	1906	1844.23	1.41	-75626	1939	1922	1896	1879	1853	1931	1888	270	569	500	1210	1	1	54000000	983	40.44	1.16	12	1.47	45.00	1573.00	2910	20240603	-37.46	1302	20241209	39.78	2110	-13.74	20250225	1692	7.57	20250210	2910	-37.46	20240603	1302	39.78	20241209	4.95	N	027830	500	270 억	761277	N	N	N	N
124	20250307	150352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1805	-101	5	-5.30	1377234624	746028	183.21	1881	1916	1720	2475	1335	1906	1846.09	1.41	-70002	1939	1922	1896	1879	1853	1931	1888	270	569	500	1210	1	1	54000000	975	40.11	1.15	12	1.38	45.00	1573.00	2910	20240603	-37.97	1302	20241209	38.63	2110	-14.45	20250225	1692	6.68	20250210	2910	-37.97	20240603	1302	38.63	20241209	4.95	N	027830	500	270 억	761277	N	N	N	N
125	20250307	140351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1823	-83	5	-4.35	789461080	420597	103.29	1881	1916	1820	2475	1335	1906	1877.00	1.41	-76721	1939	1922	1896	1879	1853	1931	1888	270	569	500	1210	1	1	54000000	984	40.51	1.16	12	0.78	45.00	1573.00	2910	20240603	-37.35	1302	20241209	40.02	2110	-13.60	20250225	1692	7.74	20250210	2910	-37.35	20240603	1302	40.02	20241209	4.95	N	027830	500	270 억	761277	N	N	N	N
126	20250307	130352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1885	-21	5	-1.10	641566733	341326	83.82	1881	1916	1861	2475	1335	1906	1879.63	1.41	-49441	1939	1922	1896	1879	1853	1931	1888	270	569	500	1210	1	1	54000000	1018	41.89	1.20	12	0.63	45.00	1573.00	2910	20240603	-35.22	1302	20241209	44.78	2110	-10.66	20250225	1692	11.41	20250210	2910	-35.22	20240603	1302	44.78	20241209	4.95	N	027830	500	270 억	761277	N	N	N	N
127	20250307	120352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1865	-41	5	-2.15	489290573	260042	63.86	1881	1916	1865	2475	1335	1906	1881.58	1.41	-57966	1939	1922	1896	1879	1853	1931	1888	270	569	500	1210	1	1	54000000	1007	41.44	1.19	12	0.48	45.00	1573.00	2910	20240603	-35.91	1302	20241209	43.24	2110	-11.61	20250225	1692	10.22	20250210	2910	-35.91	20240603	1302	43.24	20241209	4.95	N	027830	500	270 억	761277	N	N	N	N
128	20250307	110351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1877	-29	5	-1.52	372678019	197729	48.56	1881	1916	1872	2475	1335	1906	1884.79	1.41	-18033	1939	1922	1896	1879	1853	1931	1888	270	569	500	1210	1	1	54000000	1014	41.71	1.19	12	0.37	45.00	1573.00	2910	20240603	-35.50	1302	20241209	44.16	2110	-11.04	20250225	1692	10.93	20250210	2910	-35.50	20240603	1302	44.16	20241209	4.95	N	027830	500	270 억	761277	N	N	N	N
129	20250307	100350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1887	-19	5	-1.00	210126020	111577	27.40	1881	1916	1872	2475	1335	1906	1883.24	1.41	-33341	1939	1922	1896	1879	1853	1931	1888	270	569	500	1210	1	1	54000000	1019	41.93	1.20	12	0.21	45.00	1573.00	2910	20240603	-35.15	1302	20241209	44.93	2110	-10.57	20250225	1692	11.52	20250210	2910	-35.15	20240603	1302	44.93	20241209	4.95	N	027830	500	270 억	761277	N	N	N	N
130	20250307	090353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1884	-22	5	-1.15	19839847	10487	2.58	1881	1916	1881	2475	1335	1906	1891.85	1.41	2418	1939	1922	1896	1879	1853	1931	1888	270	569	500	1210	1	1	54000000	1017	41.87	1.20	12	0.02	45.00	1573.00	2910	20240603	-35.26	1302	20241209	44.70	2110	-10.71	20250225	1692	11.35	20250210	2910	-35.26	20240603	1302	44.70	20241209	4.95	N	027830	500	270 억	761277	N	N	N	N
131	20250306	160349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1906	21	2	1.11	755201398	399353	68.27	1897	1913	1870	2450	1320	1885	1891.01	1.29	42849	1953	1919	1856	1822	1759	1936	1839	270	565	500	1200	1	1	54000000	1029	42.36	1.21	12	0.74	45.00	1573.00	2910	20240603	-34.50	1302	20241209	46.39	2110	-9.67	20250225	1692	12.65	20250210	2910	-34.50	20240603	1302	46.39	20241209	5.02	N	027830	500	270 억	698045	N	N	N	N
132	20250306	150349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1891	6	2	0.32	672433005	355808	60.83	1897	1913	1870	2450	1320	1885	1889.88	1.29	35682	1953	1919	1856	1822	1759	1936	1839	270	565	500	1200	1	1	54000000	1021	42.02	1.20	12	0.66	45.00	1573.00	2910	20240603	-35.02	1302	20241209	45.24	2110	-10.38	20250225	1692	11.76	20250210	2910	-35.02	20240603	1302	45.24	20241209	5.02	N	027830	500	270 억	698045	N	N	N	N
133	20250306	140349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1894	9	2	0.48	607540111	321496	54.96	1897	1913	1870	2450	1320	1885	1889.73	1.29	19286	1953	1919	1856	1822	1759	1936	1839	270	565	500	1200	1	1	54000000	1023	42.09	1.20	12	0.60	45.00	1573.00	2910	20240603	-34.91	1302	20241209	45.47	2110	-10.24	20250225	1692	11.94	20250210	2910	-34.91	20240603	1302	45.47	20241209	5.02	N	027830	500	270 억	698045	N	N	N	N
134	20250306	130349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1889	4	2	0.21	544829483	288391	49.30	1897	1913	1870	2450	1320	1885	1889.20	1.29	11872	1953	1919	1856	1822	1759	1936	1839	270	565	500	1200	1	1	54000000	1020	41.98	1.20	12	0.53	45.00	1573.00	2910	20240603	-35.09	1302	20241209	45.08	2110	-10.47	20250225	1692	11.64	20250210	2910	-35.09	20240603	1302	45.08	20241209	5.02	N	027830	500	270 억	698045	N	N	N	N
135	20250306	120349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1894	9	2	0.48	476999576	252357	43.14	1897	1913	1870	2450	1320	1885	1890.18	1.29	8818	1953	1919	1856	1822	1759	1936	1839	270	565	500	1200	1	1	54000000	1023	42.09	1.20	12	0.47	45.00	1573.00	2910	20240603	-34.91	1302	20241209	45.47	2110	-10.24	20250225	1692	11.94	20250210	2910	-34.91	20240603	1302	45.47	20241209	5.02	N	027830	500	270 억	698045	N	N	N	N
136	20250306	110348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1880	-5	5	-0.27	421760803	223083	38.14	1897	1913	1870	2450	1320	1885	1890.60	1.29	-1478	1953	1919	1856	1822	1759	1936	1839	270	565	500	1200	1	1	54000000	1015	41.78	1.20	12	0.41	45.00	1573.00	2910	20240603	-35.40	1302	20241209	44.39	2110	-10.90	20250225	1692	11.11	20250210	2910	-35.40	20240603	1302	44.39	20241209	5.02	N	027830	500	270 억	698045	N	N	N	N
137	20250306	100349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1905	20	2	1.06	250740648	132395	22.63	1897	1913	1870	2450	1320	1885	1893.88	1.29	10033	1953	1919	1856	1822	1759	1936	1839	270	565	500	1200	1	1	54000000	1029	42.33	1.21	12	0.25	45.00	1573.00	2910	20240603	-34.54	1302	20241209	46.31	2110	-9.72	20250225	1692	12.59	20250210	2910	-34.54	20240603	1302	46.31	20241209	5.02	N	027830	500	270 억	698045	N	N	N	N
138	20250306	090351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1898	13	2	0.69	16766661	8866	1.52	1897	1900	1886	2450	1320	1885	1891.12	1.29	-2368	1953	1919	1856	1822	1759	1936	1839	270	565	500	1200	1	1	54000000	1025	42.18	1.21	12	0.02	45.00	1573.00	2910	20240603	-34.78	1302	20241209	45.78	2110	-10.05	20250225	1692	12.17	20250210	2910	-34.78	20240603	1302	45.78	20241209	5.02	N	027830	500	270 억	698045	N	N	N	N
139	20250305	160346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1885	84	2	4.66	1072667357	575555	140.67	1793	1890	1793	2340	1261	1801	1863.59	0.99	161148	1881	1841	1813	1773	1745	1827	1759	270	539	500	1150	1	1	54000000	1018	41.89	1.20	12	1.07	45.00	1573.00	2910	20240603	-35.22	1302	20241209	44.78	2110	-10.66	20250225	1692	11.41	20250210	2910	-35.22	20240603	1302	44.78	20241209	5.09	N	027830	500	270 억	537199	N	N	N	N
140	20250305	150348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1882	81	2	4.50	1018914515	547030	133.70	1793	1890	1793	2340	1261	1801	1862.63	0.99	150998	1881	1841	1813	1773	1745	1827	1759	270	539	500	1150	1	1	54000000	1016	41.82	1.20	12	1.01	45.00	1573.00	2910	20240603	-35.33	1302	20241209	44.55	2110	-10.81	20250225	1692	11.23	20250210	2910	-35.33	20240603	1302	44.55	20241209	5.09	N	027830	500	270 억	537199	N	N	N	N
141	20250305	140345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1884	83	2	4.61	886000425	476579	116.48	1793	1884	1793	2340	1261	1801	1859.08	0.99	108014	1881	1841	1813	1773	1745	1827	1759	270	539	500	1150	1	1	54000000	1017	41.87	1.20	12	0.88	45.00	1573.00	2910	20240603	-35.26	1302	20241209	44.70	2110	-10.71	20250225	1692	11.35	20250210	2910	-35.26	20240603	1302	44.70	20241209	5.09	N	027830	500	270 억	537199	N	N	N	N
142	20250305	130345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1878	77	2	4.28	721719007	388956	95.07	1793	1878	1793	2340	1261	1801	1855.53	0.99	84221	1881	1841	1813	1773	1745	1827	1759	270	539	500	1150	1	1	54000000	1014	41.73	1.19	12	0.72	45.00	1573.00	2910	20240603	-35.46	1302	20241209	44.24	2110	-11.00	20250225	1692	10.99	20250210	2910	-35.46	20240603	1302	44.24	20241209	5.09	N	027830	500	270 억	537199	N	N	N	N
143	20250305	120347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1862	61	2	3.39	601413785	324575	79.33	1793	1870	1793	2340	1261	1801	1852.93	0.99	50161	1881	1841	1813	1773	1745	1827	1759	270	539	500	1150	1	1	54000000	1005	41.38	1.18	12	0.60	45.00	1573.00	2910	20240603	-36.01	1302	20241209	43.01	2110	-11.75	20250225	1692	10.05	20250210	2910	-36.01	20240603	1302	43.01	20241209	5.09	N	027830	500	270 억	537199	N	N	N	N
144	20250305	110344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1858	57	2	3.16	544640374	294068	71.87	1793	1870	1793	2340	1261	1801	1852.09	0.99	33913	1881	1841	1813	1773	1745	1827	1759	270	539	500	1150	1	1	54000000	1003	41.29	1.18	12	0.54	45.00	1573.00	2910	20240603	-36.15	1302	20241209	42.70	2110	-11.94	20250225	1692	9.81	20250210	2910	-36.15	20240603	1302	42.70	20241209	5.09	N	027830	500	270 억	537199	N	N	N	N
145	20250305	100346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1860	59	2	3.28	389803330	211079	51.59	1793	1870	1793	2340	1261	1801	1846.72	0.99	42628	1881	1841	1813	1773	1745	1827	1759	270	539	500	1150	1	1	54000000	1004	41.33	1.18	12	0.39	45.00	1573.00	2910	20240603	-36.08	1302	20241209	42.86	2110	-11.85	20250225	1692	9.93	20250210	2910	-36.08	20240603	1302	42.86	20241209	5.09	N	027830	500	270 억	537199	N	N	N	N
146	20250305	090344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1816	15	2	0.83	36823354	20466	5.00	1793	1819	1793	2340	1261	1801	1799.25	0.99	11607	1881	1841	1813	1773	1745	1827	1759	270	539	500	1150	1	1	54000000	981	40.36	1.15	12	0.04	45.00	1573.00	2910	20240603	-37.59	1302	20241209	39.48	2110	-13.93	20250225	1692	7.33	20250210	2910	-37.59	20240603	1302	39.48	20241209	5.09	N	027830	500	270 억	537199	N	N	N	N
147	20250304	160343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	-52	5	-2.81	730548093	404486	81.55	1853	1853	1785	2405	1298	1853	1806.11	1.23	-125844	1896	1874	1854	1832	1812	1885	1843	270	552	500	1180	1	1	54000000	973	40.02	1.14	12	0.75	45.00	1573.00	2910	20240603	-38.11	1302	20241209	38.33	2110	-14.64	20250225	1692	6.44	20250210	2910	-38.11	20240603	1302	38.33	20241209	5.11	N	027830	500	270 억	663148	N	N	N	N
148	20250304	150342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1808	-45	5	-2.43	682213283	377673	76.14	1853	1853	1785	2405	1298	1853	1806.34	1.23	-130418	1896	1874	1854	1832	1812	1885	1843	270	552	500	1180	1	1	54000000	976	40.18	1.15	12	0.70	45.00	1573.00	2910	20240603	-37.87	1302	20241209	38.86	2110	-14.31	20250225	1692	6.86	20250210	2910	-37.87	20240603	1302	38.86	20241209	5.11	N	027830	500	270 억	663148	N	N	N	N
149	20250304	140343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	-53	5	-2.86	642348539	355562	71.69	1853	1853	1785	2405	1298	1853	1806.56	1.23	-137638	1896	1874	1854	1832	1812	1885	1843	270	552	500	1180	1	1	54000000	972	40.00	1.14	12	0.66	45.00	1573.00	2910	20240603	-38.14	1302	20241209	38.25	2110	-14.69	20250225	1692	6.38	20250210	2910	-38.14	20240603	1302	38.25	20241209	5.11	N	027830	500	270 억	663148	N	N	N	N
150	20250304	130341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1797	-56	5	-3.02	616475807	341178	68.79	1853	1853	1785	2405	1298	1853	1806.89	1.23	-136218	1896	1874	1854	1832	1812	1885	1843	270	552	500	1180	1	1	54000000	970	39.93	1.14	12	0.63	45.00	1573.00	2910	20240603	-38.25	1302	20241209	38.02	2110	-14.83	20250225	1692	6.21	20250210	2910	-38.25	20240603	1302	38.02	20241209	5.11	N	027830	500	270 억	663148	N	N	N	N
151	20250304	120340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1803	-50	5	-2.70	553738578	306237	61.74	1853	1853	1785	2405	1298	1853	1808.19	1.23	-130904	1896	1874	1854	1832	1812	1885	1843	270	552	500	1180	1	1	54000000	974	40.07	1.15	12	0.57	45.00	1573.00	2910	20240603	-38.04	1302	20241209	38.48	2110	-14.55	20250225	1692	6.56	20250210	2910	-38.04	20240603	1302	38.48	20241209	5.11	N	027830	500	270 억	663148	N	N	N	N
152	20250304	110342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	-52	5	-2.81	525120226	290341	58.54	1853	1853	1785	2405	1298	1853	1808.61	1.23	-130311	1896	1874	1854	1832	1812	1885	1843	270	552	500	1180	1	1	54000000	973	40.02	1.14	12	0.54	45.00	1573.00	2910	20240603	-38.11	1302	20241209	38.33	2110	-14.64	20250225	1692	6.44	20250210	2910	-38.11	20240603	1302	38.33	20241209	5.11	N	027830	500	270 억	663148	N	N	N	N
153	20250304	100340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1807	-46	5	-2.48	382390072	210923	42.53	1853	1853	1799	2405	1298	1853	1812.91	1.23	-114433	1896	1874	1854	1832	1812	1885	1843	270	552	500	1180	1	1	54000000	976	40.16	1.15	12	0.39	45.00	1573.00	2910	20240603	-37.90	1302	20241209	38.79	2110	-14.36	20250225	1692	6.80	20250210	2910	-37.90	20240603	1302	38.79	20241209	5.11	N	027830	500	270 억	663148	N	N	N	N
154	20250304	090338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1822	-31	5	-1.67	42225698	23005	4.64	1853	1853	1820	2405	1298	1853	1835.41	1.23	-13807	1896	1874	1854	1832	1812	1885	1843	270	552	500	1180	1	1	54000000	984	40.49	1.16	12	0.04	45.00	1573.00	2910	20240603	-37.39	1302	20241209	39.94	2110	-13.65	20250225	1692	7.68	20250210	2910	-37.39	20240603	1302	39.94	20241209	5.11	N	027830	500	270 억	663148	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History