KissMeData/078020/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

2025-02-28 18:11:50 +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	20250228	160708	57	100.00	KOSDAQ	금융	N	N	N	N	N	3980	-45	5	-1.12	73345365	18367	105.65	4025	4025	3975	5230	2820	4025	3993.34	1.07	-1227	4085	4055	4030	4000	3975	4042	3987	2774	1205	5000	2970	5	1	55481190	2208	10.10	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.85	3500	20241209	13.71	4700	-15.32	20250117	3605	10.40	20250102	5840	-31.85	20240329	3500	13.71	20241209	0.18	N	078020	5000	2774 억	593587	N	N	N	N
3	20250228	150712	57	100.00	KOSDAQ	금융	N	N	N	N	N	3980	-45	5	-1.12	67833065	16982	97.69	4025	4025	3975	5230	2820	4025	3994.41	1.07	17	4085	4055	4030	4000	3975	4042	3987	2774	1205	5000	2970	5	1	55481190	2208	10.10	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.85	3500	20241209	13.71	4700	-15.32	20250117	3605	10.40	20250102	5840	-31.85	20240329	3500	13.71	20241209	0.18	N	078020	5000	2774 억	593587	N	N	N	N
4	20250228	140713	57	100.00	KOSDAQ	금융	N	N	N	N	N	3990	-35	5	-0.87	67100690	16798	96.63	4025	4025	3975	5230	2820	4025	3994.56	1.07	21	4085	4055	4030	4000	3975	4042	3987	2774	1205	5000	2970	5	1	55481190	2214	10.13	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.68	3500	20241209	14.00	4700	-15.11	20250117	3605	10.68	20250102	5840	-31.68	20240329	3500	14.00	20241209	0.18	N	078020	5000	2774 억	593587	N	N	N	N
5	20250228	130710	57	100.00	KOSDAQ	금융	N	N	N	N	N	3990	-35	5	-0.87	62125120	15549	89.44	4025	4025	3975	5230	2820	4025	3995.44	1.07	21	4085	4055	4030	4000	3975	4042	3987	2774	1205	5000	2970	5	1	55481190	2214	10.13	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.68	3500	20241209	14.00	4700	-15.11	20250117	3605	10.68	20250102	5840	-31.68	20240329	3500	14.00	20241209	0.18	N	078020	5000	2774 억	593587	N	N	N	N
6	20250228	120707	57	100.00	KOSDAQ	금융	N	N	N	N	N	3990	-35	5	-0.87	55607975	13912	80.03	4025	4025	3975	5230	2820	4025	3997.12	1.07	21	4085	4055	4030	4000	3975	4042	3987	2774	1205	5000	2970	5	1	55481190	2214	10.13	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.68	3500	20241209	14.00	4700	-15.11	20250117	3605	10.68	20250102	5840	-31.68	20240329	3500	14.00	20241209	0.18	N	078020	5000	2774 억	593587	N	N	N	N
7	20250228	110708	57	100.00	KOSDAQ	금융	N	N	N	N	N	3985	-40	5	-0.99	45275625	11317	65.10	4025	4025	3975	5230	2820	4025	4000.67	1.07	21	4085	4055	4030	4000	3975	4042	3987	2774	1205	5000	2970	5	1	55481190	2211	10.11	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	4700	-15.21	20250117	3605	10.54	20250102	5840	-31.76	20240329	3500	13.86	20241209	0.18	N	078020	5000	2774 억	593587	N	N	N	N
8	20250228	100707	57	100.00	KOSDAQ	금융	N	N	N	N	N	4000	-25	5	-0.62	34078725	8506	48.93	4025	4025	3975	5230	2820	4025	4006.43	1.07	18	4085	4055	4030	4000	3975	4042	3987	2774	1205	5000	2970	5	1	55481190	2219	10.15	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.51	3500	20241209	14.29	4700	-14.89	20250117	3605	10.96	20250102	5840	-31.51	20240329	3500	14.29	20241209	0.18	N	078020	5000	2774 억	593587	N	N	N	N
9	20250228	090710	57	100.00	KOSDAQ	금융	N	N	N	N	N	4010	-15	5	-0.37	8200995	2041	11.74	4025	4025	4005	5230	2820	4025	4018.13	1.07	-796	4085	4055	4030	4000	3975	4042	3987	2774	1205	5000	2970	5	1	55481190	2225	10.18	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.34	3500	20241209	14.57	4700	-14.68	20250117	3605	11.23	20250102	5840	-31.34	20240329	3500	14.57	20241209	0.18	N	078020	5000	2774 억	593587	N	N	N	N
10	20250227	160703	57	100.00	KOSDAQ	금융	N	N	N	N	N	4025	-20	5	-0.49	69902105	17382	179.05	4045	4060	4005	5250	2835	4045	4021.52	1.07	1512	4078	4061	4028	4011	3978	4070	4020	2774	1205	5000	2990	5	1	55481190	2233	10.22	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.08	3500	20241209	15.00	4700	-14.36	20250117	3605	11.65	20250102	5840	-31.08	20240329	3500	15.00	20241209	0.18	N	078020	5000	2774 억	593288	N	N	N	N
11	20250227	150701	57	100.00	KOSDAQ	금융	N	N	N	N	N	4030	-15	5	-0.37	69644470	17318	178.39	4045	4060	4005	5250	2835	4045	4021.51	1.07	1515	4078	4061	4028	4011	3978	4070	4020	2774	1205	5000	2990	5	1	55481190	2236	10.23	0.30	12	0.03	394.00	13490.00	5840	20240329	-30.99	3500	20241209	15.14	4700	-14.26	20250117	3605	11.79	20250102	5840	-30.99	20240329	3500	15.14	20241209	0.18	N	078020	5000	2774 억	593288	N	N	N	N
12	20250227	140704	57	100.00	KOSDAQ	금융	N	N	N	N	N	4015	-30	5	-0.74	66283115	16483	169.79	4045	4060	4005	5250	2835	4045	4021.30	1.07	1340	4078	4061	4028	4011	3978	4070	4020	2774	1205	5000	2990	5	1	55481190	2228	10.19	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.25	3500	20241209	14.71	4700	-14.57	20250117	3605	11.37	20250102	5840	-31.25	20240329	3500	14.71	20241209	0.18	N	078020	5000	2774 억	593288	N	N	N	N
13	20250227	130702	57	100.00	KOSDAQ	금융	N	N	N	N	N	4020	-25	5	-0.62	58115540	14450	148.85	4045	4060	4005	5250	2835	4045	4021.84	1.07	1340	4078	4061	4028	4011	3978	4070	4020	2774	1205	5000	2990	5	1	55481190	2230	10.20	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.16	3500	20241209	14.86	4700	-14.47	20250117	3605	11.51	20250102	5840	-31.16	20240329	3500	14.86	20241209	0.18	N	078020	5000	2774 억	593288	N	N	N	N
14	20250227	120700	57	100.00	KOSDAQ	금융	N	N	N	N	N	4015	-30	5	-0.74	53561975	13317	137.18	4045	4060	4005	5250	2835	4045	4022.08	1.07	1561	4078	4061	4028	4011	3978	4070	4020	2774	1205	5000	2990	5	1	55481190	2228	10.19	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.25	3500	20241209	14.71	4700	-14.57	20250117	3605	11.37	20250102	5840	-31.25	20240329	3500	14.71	20241209	0.18	N	078020	5000	2774 억	593288	N	N	N	N
15	20250227	110706	57	100.00	KOSDAQ	금융	N	N	N	N	N	4010	-35	5	-0.87	46527255	11562	119.10	4045	4060	4005	5250	2835	4045	4024.15	1.07	1553	4078	4061	4028	4011	3978	4070	4020	2774	1205	5000	2990	5	1	55481190	2225	10.18	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.34	3500	20241209	14.57	4700	-14.68	20250117	3605	11.23	20250102	5840	-31.34	20240329	3500	14.57	20241209	0.18	N	078020	5000	2774 억	593288	N	N	N	N
16	20250227	100724	57	100.00	KOSDAQ	금융	N	N	N	N	N	4020	-25	5	-0.62	36584525	9083	93.56	4045	4060	4005	5250	2835	4045	4027.80	1.07	1480	4078	4061	4028	4011	3978	4070	4020	2774	1205	5000	2990	5	1	55481190	2230	10.20	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.16	3500	20241209	14.86	4700	-14.47	20250117	3605	11.51	20250102	5840	-31.16	20240329	3500	14.86	20241209	0.18	N	078020	5000	2774 억	593288	N	N	N	N
17	20250227	090726	57	100.00	KOSDAQ	금융	N	N	N	N	N	4060	15	2	0.37	8947615	2212	22.79	4045	4060	4045	5250	2835	4045	4045.03	1.07	-203	4078	4061	4028	4011	3978	4070	4020	2774	1205	5000	2990	5	1	55481190	2253	10.30	0.30	12	0.00	394.00	13490.00	5840	20240329	-30.48	3500	20241209	16.00	4700	-13.62	20250117	3605	12.62	20250102	5840	-30.48	20240329	3500	16.00	20241209	0.18	N	078020	5000	2774 억	593288	N	N	N	N
18	20250226	160702	57	100.00	KOSDAQ	금융	N	N	N	N	N	4045	35	2	0.87	39044685	9694	130.65	4010	4045	3995	5210	2810	4010	4027.72	1.07	244	4080	4045	4025	3990	3970	4035	3980	2774	1200	5000	2960	5	1	55481190	2244	10.27	0.30	12	0.02	394.00	13490.00	5840	20240329	-30.74	3500	20241209	15.57	4700	-13.94	20250117	3605	12.21	20250102	5840	-30.74	20240329	3500	15.57	20241209	0.19	N	078020	5000	2774 억	593044	N	N	N	N
19	20250226	150705	57	100.00	KOSDAQ	금융	N	N	N	N	N	4035	25	2	0.62	34674455	8612	116.06	4010	4045	3995	5210	2810	4010	4026.30	1.07	238	4080	4045	4025	3990	3970	4035	3980	2774	1200	5000	2960	5	1	55481190	2239	10.24	0.30	12	0.02	394.00	13490.00	5840	20240329	-30.91	3500	20241209	15.29	4700	-14.15	20250117	3605	11.93	20250102	5840	-30.91	20240329	3500	15.29	20241209	0.19	N	078020	5000	2774 억	593044	N	N	N	N
20	20250226	140704	57	100.00	KOSDAQ	금융	N	N	N	N	N	4035	25	2	0.62	29116405	7233	97.48	4010	4045	3995	5210	2810	4010	4025.49	1.07	-115	4080	4045	4025	3990	3970	4035	3980	2774	1200	5000	2960	5	1	55481190	2239	10.24	0.30	12	0.01	394.00	13490.00	5840	20240329	-30.91	3500	20241209	15.29	4700	-14.15	20250117	3605	11.93	20250102	5840	-30.91	20240329	3500	15.29	20241209	0.19	N	078020	5000	2774 억	593044	N	N	N	N
21	20250226	130702	57	100.00	KOSDAQ	금융	N	N	N	N	N	4025	15	2	0.37	24143180	6000	80.86	4010	4045	3995	5210	2810	4010	4023.86	1.07	-138	4080	4045	4025	3990	3970	4035	3980	2774	1200	5000	2960	5	1	55481190	2233	10.22	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.08	3500	20241209	15.00	4700	-14.36	20250117	3605	11.65	20250102	5840	-31.08	20240329	3500	15.00	20241209	0.19	N	078020	5000	2774 억	593044	N	N	N	N
22	20250226	120703	57	100.00	KOSDAQ	금융	N	N	N	N	N	4030	20	2	0.50	22596525	5616	75.69	4010	4045	3995	5210	2810	4010	4023.60	1.07	-144	4080	4045	4025	3990	3970	4035	3980	2774	1200	5000	2960	5	1	55481190	2236	10.23	0.30	12	0.01	394.00	13490.00	5840	20240329	-30.99	3500	20241209	15.14	4700	-14.26	20250117	3605	11.79	20250102	5840	-30.99	20240329	3500	15.14	20241209	0.19	N	078020	5000	2774 억	593044	N	N	N	N
23	20250226	110702	57	100.00	KOSDAQ	금융	N	N	N	N	N	4025	15	2	0.37	22177400	5512	74.29	4010	4045	3995	5210	2810	4010	4023.48	1.07	-150	4080	4045	4025	3990	3970	4035	3980	2774	1200	5000	2960	5	1	55481190	2233	10.22	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.08	3500	20241209	15.00	4700	-14.36	20250117	3605	11.65	20250102	5840	-31.08	20240329	3500	15.00	20241209	0.19	N	078020	5000	2774 억	593044	N	N	N	N
24	20250226	100700	57	100.00	KOSDAQ	금융	N	N	N	N	N	4045	35	2	0.87	15981435	3970	53.50	4010	4045	3995	5210	2810	4010	4025.55	1.07	-121	4080	4045	4025	3990	3970	4035	3980	2774	1200	5000	2960	5	1	55481190	2244	10.27	0.30	12	0.01	394.00	13490.00	5840	20240329	-30.74	3500	20241209	15.57	4700	-13.94	20250117	3605	12.21	20250102	5840	-30.74	20240329	3500	15.57	20241209	0.19	N	078020	5000	2774 억	593044	N	N	N	N
25	20250226	090707	57	100.00	KOSDAQ	금융	N	N	N	N	N	4015	5	2	0.12	2081440	520	7.01	4010	4015	3995	5210	2810	4010	4002.77	1.07	-18	4080	4045	4025	3990	3970	4035	3980	2774	1200	5000	2960	5	1	55481190	2228	10.19	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.25	3500	20241209	14.71	4700	-14.57	20250117	3605	11.37	20250102	5840	-31.25	20240329	3500	14.71	20241209	0.19	N	078020	5000	2774 억	593044	N	N	N	N
26	20250225	160657	57	100.00	KOSDAQ	금융	N	N	N	N	N	4010	5	2	0.12	29815115	7420	52.82	4025	4060	4005	5200	2805	4005	4018.21	1.07	64	4081	4042	4021	3982	3961	4032	3972	2774	1195	5000	2960	5	1	55481190	2225	10.18	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.34	3500	20241209	14.57	4700	-14.68	20250117	3605	11.23	20250102	5840	-31.34	20240329	3500	14.57	20241209	0.19	N	078020	5000	2774 억	592950	N	N	N	N
27	20250225	150659	57	100.00	KOSDAQ	금융	N	N	N	N	N	4010	5	2	0.12	29229625	7274	51.78	4025	4060	4005	5200	2805	4005	4018.37	1.07	160	4081	4042	4021	3982	3961	4032	3972	2774	1195	5000	2960	5	1	55481190	2225	10.18	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.34	3500	20241209	14.57	4700	-14.68	20250117	3605	11.23	20250102	5840	-31.34	20240329	3500	14.57	20241209	0.19	N	078020	5000	2774 억	592950	N	N	N	N
28	20250225	140657	57	100.00	KOSDAQ	금융	N	N	N	N	N	4015	10	2	0.25	24463260	6088	43.33	4025	4060	4005	5200	2805	4005	4018.28	1.07	57	4081	4042	4021	3982	3961	4032	3972	2774	1195	5000	2960	5	1	55481190	2228	10.19	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.25	3500	20241209	14.71	4700	-14.57	20250117	3605	11.37	20250102	5840	-31.25	20240329	3500	14.71	20241209	0.19	N	078020	5000	2774 억	592950	N	N	N	N
29	20250225	130700	57	100.00	KOSDAQ	금융	N	N	N	N	N	4005	0	3	0.00	15670895	3897	27.74	4025	4060	4005	5200	2805	4005	4021.27	1.07	50	4081	4042	4021	3982	3961	4032	3972	2774	1195	5000	2960	5	1	55481190	2222	10.16	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.42	3500	20241209	14.43	4700	-14.79	20250117	3605	11.10	20250102	5840	-31.42	20240329	3500	14.43	20241209	0.19	N	078020	5000	2774 억	592950	N	N	N	N
30	20250225	120656	57	100.00	KOSDAQ	금융	N	N	N	N	N	4025	20	2	0.50	11217240	2788	19.84	4025	4060	4005	5200	2805	4005	4023.40	1.07	50	4081	4042	4021	3982	3961	4032	3972	2774	1195	5000	2960	5	1	55481190	2233	10.22	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.08	3500	20241209	15.00	4700	-14.36	20250117	3605	11.65	20250102	5840	-31.08	20240329	3500	15.00	20241209	0.19	N	078020	5000	2774 억	592950	N	N	N	N
31	20250225	110657	57	100.00	KOSDAQ	금융	N	N	N	N	N	4030	25	2	0.62	9292760	2310	16.44	4025	4060	4005	5200	2805	4005	4022.84	1.07	28	4081	4042	4021	3982	3961	4032	3972	2774	1195	5000	2960	5	1	55481190	2236	10.23	0.30	12	0.00	394.00	13490.00	5840	20240329	-30.99	3500	20241209	15.14	4700	-14.26	20250117	3605	11.79	20250102	5840	-30.99	20240329	3500	15.14	20241209	0.19	N	078020	5000	2774 억	592950	N	N	N	N
32	20250225	100656	57	100.00	KOSDAQ	금융	N	N	N	N	N	4025	20	2	0.50	5688705	1418	10.09	4025	4025	4005	5200	2805	4005	4011.78	1.07	67	4081	4042	4021	3982	3961	4032	3972	2774	1195	5000	2960	5	1	55481190	2233	10.22	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.08	3500	20241209	15.00	4700	-14.36	20250117	3605	11.65	20250102	5840	-31.08	20240329	3500	15.00	20241209	0.19	N	078020	5000	2774 억	592950	N	N	N	N
33	20250225	090701	57	100.00	KOSDAQ	금융	N	N	N	N	N	4005	0	3	0.00	493170	123	0.88	4025	4025	4005	5200	2805	4005	4009.51	1.07	-17	4081	4042	4021	3982	3961	4032	3972	2774	1195	5000	2960	5	1	55481190	2222	10.16	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.42	3500	20241209	14.43	4700	-14.79	20250117	3605	11.10	20250102	5840	-31.42	20240329	3500	14.43	20241209	0.19	N	078020	5000	2774 억	592950	N	N	N	N
34	20250224	160653	57	100.00	KOSDAQ	금융	N	N	N	N	N	4005	-40	5	-0.99	56636935	14047	87.47	4055	4060	4000	5250	2835	4045	4031.96	1.07	-736	4091	4067	4046	4022	4001	4057	4012	2774	1205	5000	2990	5	1	55481190	2222	10.16	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.42	3500	20241209	14.43	4700	-14.79	20250117	3605	11.10	20250102	5840	-31.42	20240329	3500	14.43	20241209	0.19	N	078020	5000	2774 억	593686	N	N	N	N
35	20250224	150652	57	100.00	KOSDAQ	금융	N	N	N	N	N	4045	0	3	0.00	51414295	12743	79.35	4055	4060	4000	5250	2835	4045	4034.71	1.07	-740	4091	4067	4046	4022	4001	4057	4012	2774	1205	5000	2990	5	1	55481190	2244	10.27	0.30	12	0.02	394.00	13490.00	5840	20240329	-30.74	3500	20241209	15.57	4700	-13.94	20250117	3605	12.21	20250102	5840	-30.74	20240329	3500	15.57	20241209	0.19	N	078020	5000	2774 억	593686	N	N	N	N
36	20250224	140651	57	100.00	KOSDAQ	금융	N	N	N	N	N	4050	5	2	0.12	45786485	11353	70.70	4055	4060	4000	5250	2835	4045	4032.99	1.07	-938	4091	4067	4046	4022	4001	4057	4012	2774	1205	5000	2990	5	1	55481190	2247	10.28	0.30	12	0.02	394.00	13490.00	5840	20240329	-30.65	3500	20241209	15.71	4700	-13.83	20250117	3605	12.34	20250102	5840	-30.65	20240329	3500	15.71	20241209	0.19	N	078020	5000	2774 억	593686	N	N	N	N
37	20250224	130653	57	100.00	KOSDAQ	금융	N	N	N	N	N	4055	10	2	0.25	44304520	10987	68.42	4055	4055	4000	5250	2835	4045	4032.45	1.07	-996	4091	4067	4046	4022	4001	4057	4012	2774	1205	5000	2990	5	1	55481190	2250	10.29	0.30	12	0.02	394.00	13490.00	5840	20240329	-30.57	3500	20241209	15.86	4700	-13.72	20250117	3605	12.48	20250102	5840	-30.57	20240329	3500	15.86	20241209	0.19	N	078020	5000	2774 억	593686	N	N	N	N
38	20250224	120650	57	100.00	KOSDAQ	금융	N	N	N	N	N	4005	-40	5	-0.99	28255755	7016	43.69	4055	4055	4000	5250	2835	4045	4027.33	1.07	-952	4091	4067	4046	4022	4001	4057	4012	2774	1205	5000	2990	5	1	55481190	2222	10.16	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.42	3500	20241209	14.43	4700	-14.79	20250117	3605	11.10	20250102	5840	-31.42	20240329	3500	14.43	20241209	0.19	N	078020	5000	2774 억	593686	N	N	N	N
39	20250224	110648	57	100.00	KOSDAQ	금융	N	N	N	N	N	4025	-20	5	-0.49	24871580	6172	38.43	4055	4055	4000	5250	2835	4045	4029.74	1.07	-1101	4091	4067	4046	4022	4001	4057	4012	2774	1205	5000	2990	5	1	55481190	2233	10.22	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.08	3500	20241209	15.00	4700	-14.36	20250117	3605	11.65	20250102	5840	-31.08	20240329	3500	15.00	20241209	0.19	N	078020	5000	2774 억	593686	N	N	N	N
40	20250224	100648	57	100.00	KOSDAQ	금융	N	N	N	N	N	4025	-20	5	-0.49	13890570	3431	21.36	4055	4055	4025	5250	2835	4045	4048.55	1.07	-1072	4091	4067	4046	4022	4001	4057	4012	2774	1205	5000	2990	5	1	55481190	2233	10.22	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.08	3500	20241209	15.00	4700	-14.36	20250117	3605	11.65	20250102	5840	-31.08	20240329	3500	15.00	20241209	0.19	N	078020	5000	2774 억	593686	N	N	N	N
41	20250224	090654	57	100.00	KOSDAQ	금융	N	N	N	N	N	4045	0	3	0.00	2258085	557	3.47	4055	4055	4045	5250	2835	4045	4054.01	1.07	-210	4091	4067	4046	4022	4001	4057	4012	2774	1205	5000	2990	5	1	55481190	2244	10.27	0.30	12	0.00	394.00	13490.00	5840	20240329	-30.74	3500	20241209	15.57	4700	-13.94	20250117	3605	12.21	20250102	5840	-30.74	20240329	3500	15.57	20241209	0.19	N	078020	5000	2774 억	593686	N	N	N	N
42	20250221	160648	57	100.00	KOSDAQ	금융	N	N	N	N	N	4045	-10	5	-0.25	64847645	16004	77.38	4055	4070	4025	5270	2840	4055	4051.96	1.07	-946	4098	4076	4053	4031	4008	4087	4042	2774	1215	5000	3000	5	1	55481190	2244	10.27	0.30	12	0.03	394.00	13490.00	5840	20240329	-30.74	3500	20241209	15.57	4700	-13.94	20250117	3605	12.21	20250102	5840	-30.74	20240329	3500	15.57	20241209	0.21	N	078020	5000	2774 억	594632	N	N	N	N
43	20250221	150650	57	100.00	KOSDAQ	금융	N	N	N	N	N	4045	-10	5	-0.25	59542840	14694	71.05	4055	4070	4025	5270	2840	4055	4052.19	1.07	-488	4098	4076	4053	4031	4008	4087	4042	2774	1215	5000	3000	5	1	55481190	2244	10.27	0.30	12	0.03	394.00	13490.00	5840	20240329	-30.74	3500	20241209	15.57	4700	-13.94	20250117	3605	12.21	20250102	5840	-30.74	20240329	3500	15.57	20241209	0.21	N	078020	5000	2774 억	594632	N	N	N	N
44	20250221	140650	57	100.00	KOSDAQ	금융	N	N	N	N	N	4070	15	2	0.37	57896460	14287	69.08	4055	4070	4025	5270	2840	4055	4052.39	1.07	-245	4098	4076	4053	4031	4008	4087	4042	2774	1215	5000	3000	5	1	55481190	2258	10.33	0.30	12	0.03	394.00	13490.00	5840	20240329	-30.31	3500	20241209	16.29	4700	-13.40	20250117	3605	12.90	20250102	5840	-30.31	20240329	3500	16.29	20241209	0.21	N	078020	5000	2774 억	594632	N	N	N	N
45	20250221	130649	57	100.00	KOSDAQ	금융	N	N	N	N	N	4030	-25	5	-0.62	50329020	12419	60.05	4055	4070	4030	5270	2840	4055	4052.58	1.07	-301	4098	4076	4053	4031	4008	4087	4042	2774	1215	5000	3000	5	1	55481190	2236	10.23	0.30	12	0.02	394.00	13490.00	5840	20240329	-30.99	3500	20241209	15.14	4700	-14.26	20250117	3605	11.79	20250102	5840	-30.99	20240329	3500	15.14	20241209	0.21	N	078020	5000	2774 억	594632	N	N	N	N
46	20250221	120650	57	100.00	KOSDAQ	금융	N	N	N	N	N	4060	5	2	0.12	37073970	9140	44.19	4055	4070	4030	5270	2840	4055	4056.23	1.07	-823	4098	4076	4053	4031	4008	4087	4042	2774	1215	5000	3000	5	1	55481190	2253	10.30	0.30	12	0.02	394.00	13490.00	5840	20240329	-30.48	3500	20241209	16.00	4700	-13.62	20250117	3605	12.62	20250102	5840	-30.48	20240329	3500	16.00	20241209	0.21	N	078020	5000	2774 억	594632	N	N	N	N
47	20250221	110646	57	100.00	KOSDAQ	금융	N	N	N	N	N	4060	5	2	0.12	23360450	5766	27.88	4055	4070	4030	5270	2840	4055	4051.41	1.07	-769	4098	4076	4053	4031	4008	4087	4042	2774	1215	5000	3000	5	1	55481190	2253	10.30	0.30	12	0.01	394.00	13490.00	5840	20240329	-30.48	3500	20241209	16.00	4700	-13.62	20250117	3605	12.62	20250102	5840	-30.48	20240329	3500	16.00	20241209	0.21	N	078020	5000	2774 억	594632	N	N	N	N
48	20250221	100648	57	100.00	KOSDAQ	금융	N	N	N	N	N	4060	5	2	0.12	11618805	2867	13.86	4055	4070	4030	5270	2840	4055	4052.60	1.07	93	4098	4076	4053	4031	4008	4087	4042	2774	1215	5000	3000	5	1	55481190	2253	10.30	0.30	12	0.01	394.00	13490.00	5840	20240329	-30.48	3500	20241209	16.00	4700	-13.62	20250117	3605	12.62	20250102	5840	-30.48	20240329	3500	16.00	20241209	0.21	N	078020	5000	2774 억	594632	N	N	N	N
49	20250221	090649	57	100.00	KOSDAQ	금융	N	N	N	N	N	4065	10	2	0.25	3949590	977	4.72	4055	4070	4030	5270	2840	4055	4042.54	1.07	215	4098	4076	4053	4031	4008	4087	4042	2774	1215	5000	3000	5	1	55481190	2255	10.32	0.30	12	0.00	394.00	13490.00	5840	20240329	-30.39	3500	20241209	16.14	4700	-13.51	20250117	3605	12.76	20250102	5840	-30.39	20240329	3500	16.14	20241209	0.21	N	078020	5000	2774 억	594632	N	N	N	N
50	20250220	160645	57	100.00	KOSDAQ	금융	N	N	N	N	N	4055	5	2	0.12	83747880	20680	48.83	4030	4075	4030	5260	2835	4050	4049.70	1.07	640	4116	4082	4046	4012	3976	4100	4030	2774	1210	5000	2990	5	1	55481190	2250	10.29	0.30	12	0.04	394.00	13490.00	5840	20240329	-30.57	3500	20241209	15.86	4700	-13.72	20250117	3605	12.48	20250102	5840	-30.57	20240329	3500	15.86	20241209	0.20	N	078020	5000	2774 억	593898	N	N	N	N
51	20250220	150647	57	100.00	KOSDAQ	금융	N	N	N	N	N	4040	-10	5	-0.25	66272610	16362	38.63	4030	4075	4030	5260	2835	4050	4050.40	1.07	790	4116	4082	4046	4012	3976	4100	4030	2774	1210	5000	2990	5	1	55481190	2241	10.25	0.30	12	0.03	394.00	13490.00	5840	20240329	-30.82	3500	20241209	15.43	4700	-14.04	20250117	3605	12.07	20250102	5840	-30.82	20240329	3500	15.43	20241209	0.20	N	078020	5000	2774 억	593898	N	N	N	N
52	20250220	140647	57	100.00	KOSDAQ	금융	N	N	N	N	N	4050	0	3	0.00	61699305	15230	35.96	4030	4075	4030	5260	2835	4050	4051.18	1.07	635	4116	4082	4046	4012	3976	4100	4030	2774	1210	5000	2990	5	1	55481190	2247	10.28	0.30	12	0.03	394.00	13490.00	5840	20240329	-30.65	3500	20241209	15.71	4700	-13.83	20250117	3605	12.34	20250102	5840	-30.65	20240329	3500	15.71	20241209	0.20	N	078020	5000	2774 억	593898	N	N	N	N
53	20250220	130644	57	100.00	KOSDAQ	금융	N	N	N	N	N	4060	10	2	0.25	53760795	13268	31.33	4030	4075	4030	5260	2835	4050	4051.93	1.07	198	4116	4082	4046	4012	3976	4100	4030	2774	1210	5000	2990	5	1	55481190	2253	10.30	0.30	12	0.02	394.00	13490.00	5840	20240329	-30.48	3500	20241209	16.00	4700	-13.62	20250117	3605	12.62	20250102	5840	-30.48	20240329	3500	16.00	20241209	0.20	N	078020	5000	2774 억	593898	N	N	N	N
54	20250220	120645	57	100.00	KOSDAQ	금융	N	N	N	N	N	4050	0	3	0.00	38893440	9601	22.67	4030	4075	4030	5260	2835	4050	4050.99	1.07	170	4116	4082	4046	4012	3976	4100	4030	2774	1210	5000	2990	5	1	55481190	2247	10.28	0.30	12	0.02	394.00	13490.00	5840	20240329	-30.65	3500	20241209	15.71	4700	-13.83	20250117	3605	12.34	20250102	5840	-30.65	20240329	3500	15.71	20241209	0.20	N	078020	5000	2774 억	593898	N	N	N	N
55	20250220	110645	57	100.00	KOSDAQ	금융	N	N	N	N	N	4040	-10	5	-0.25	33410395	8249	19.48	4030	4075	4030	5260	2835	4050	4050.24	1.07	-156	4116	4082	4046	4012	3976	4100	4030	2774	1210	5000	2990	5	1	55481190	2241	10.25	0.30	12	0.01	394.00	13490.00	5840	20240329	-30.82	3500	20241209	15.43	4700	-14.04	20250117	3605	12.07	20250102	5840	-30.82	20240329	3500	15.43	20241209	0.20	N	078020	5000	2774 억	593898	N	N	N	N
56	20250220	100644	57	100.00	KOSDAQ	금융	N	N	N	N	N	4055	5	2	0.12	22621080	5582	13.18	4030	4075	4030	5260	2835	4050	4052.56	1.07	-552	4116	4082	4046	4012	3976	4100	4030	2774	1210	5000	2990	5	1	55481190	2250	10.29	0.30	12	0.01	394.00	13490.00	5840	20240329	-30.57	3500	20241209	15.86	4700	-13.72	20250117	3605	12.48	20250102	5840	-30.57	20240329	3500	15.86	20241209	0.20	N	078020	5000	2774 억	593898	N	N	N	N
57	20250220	090649	57	100.00	KOSDAQ	금융	N	N	N	N	N	4040	-10	5	-0.25	5468250	1356	3.20	4030	4040	4030	5260	2835	4050	4030.79	1.07	-95	4116	4082	4046	4012	3976	4100	4030	2774	1210	5000	2990	5	1	55481190	2241	10.25	0.30	12	0.00	394.00	13490.00	5840	20240329	-30.82	3500	20241209	15.43	4700	-14.04	20250117	3605	12.07	20250102	5840	-30.82	20240329	3500	15.43	20241209	0.20	N	078020	5000	2774 억	593898	N	N	N	N
58	20250219	160643	57	100.00	KOSDAQ	금융	N	N	N	N	N	4050	110	2	2.79	171359710	42348	122.90	4030	4080	4010	5120	2760	3940	4046.44	1.07	2064	4046	3992	3966	3912	3886	3980	3900	2774	1180	5000	2910	5	1	55481190	2247	10.28	0.30	12	0.08	394.00	13490.00	5840	20240329	-30.65	3500	20241209	15.71	4700	-13.83	20250117	3605	12.34	20250102	5840	-30.65	20240329	3500	15.71	20241209	0.20	N	078020	5000	2774 억	591930	N	N	N	N
59	20250219	150645	57	100.00	KOSDAQ	금융	N	N	N	N	N	4045	105	2	2.66	168055405	41532	120.53	4030	4080	4010	5120	2760	3940	4046.41	1.07	1969	4046	3992	3966	3912	3886	3980	3900	2774	1180	5000	2910	5	1	55481190	2244	10.27	0.30	12	0.07	394.00	13490.00	5840	20240329	-30.74	3500	20241209	15.57	4700	-13.94	20250117	3605	12.21	20250102	5840	-30.74	20240329	3500	15.57	20241209	0.20	N	078020	5000	2774 억	591930	N	N	N	N
60	20250219	140642	57	100.00	KOSDAQ	금융	N	N	N	N	N	4060	120	2	3.05	159084240	39316	114.10	4030	4080	4010	5120	2760	3940	4046.30	1.07	1877	4046	3992	3966	3912	3886	3980	3900	2774	1180	5000	2910	5	1	55481190	2253	10.30	0.30	12	0.07	394.00	13490.00	5840	20240329	-30.48	3500	20241209	16.00	4700	-13.62	20250117	3605	12.62	20250102	5840	-30.48	20240329	3500	16.00	20241209	0.20	N	078020	5000	2774 억	591930	N	N	N	N
61	20250219	130643	57	100.00	KOSDAQ	금융	N	N	N	N	N	4075	135	2	3.43	150669145	37241	108.08	4030	4080	4010	5120	2760	3940	4045.79	1.07	1489	4046	3992	3966	3912	3886	3980	3900	2774	1180	5000	2910	5	1	55481190	2261	10.34	0.30	12	0.07	394.00	13490.00	5840	20240329	-30.22	3500	20241209	16.43	4700	-13.30	20250117	3605	13.04	20250102	5840	-30.22	20240329	3500	16.43	20241209	0.20	N	078020	5000	2774 억	591930	N	N	N	N
62	20250219	120642	57	100.00	KOSDAQ	금융	N	N	N	N	N	4065	125	2	3.17	119918695	29680	86.13	4030	4080	4010	5120	2760	3940	4040.39	1.07	1278	4046	3992	3966	3912	3886	3980	3900	2774	1180	5000	2910	5	1	55481190	2255	10.32	0.30	12	0.05	394.00	13490.00	5840	20240329	-30.39	3500	20241209	16.14	4700	-13.51	20250117	3605	12.76	20250102	5840	-30.39	20240329	3500	16.14	20241209	0.20	N	078020	5000	2774 억	591930	N	N	N	N
63	20250219	110643	57	100.00	KOSDAQ	금융	N	N	N	N	N	4045	105	2	2.66	85576010	21198	61.52	4030	4080	4010	5120	2760	3940	4036.99	1.07	771	4046	3992	3966	3912	3886	3980	3900	2774	1180	5000	2910	5	1	55481190	2244	10.27	0.30	12	0.04	394.00	13490.00	5840	20240329	-30.74	3500	20241209	15.57	4700	-13.94	20250117	3605	12.21	20250102	5840	-30.74	20240329	3500	15.57	20241209	0.20	N	078020	5000	2774 억	591930	N	N	N	N
64	20250219	100642	57	100.00	KOSDAQ	금융	N	N	N	N	N	4020	80	2	2.03	54344540	13452	39.04	4030	4080	4010	5120	2760	3940	4039.89	1.07	404	4046	3992	3966	3912	3886	3980	3900	2774	1180	5000	2910	5	1	55481190	2230	10.20	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.16	3500	20241209	14.86	4700	-14.47	20250117	3605	11.51	20250102	5840	-31.16	20240329	3500	14.86	20241209	0.20	N	078020	5000	2774 억	591930	N	N	N	N
65	20250219	090644	57	100.00	KOSDAQ	금융	N	N	N	N	N	4060	120	2	3.05	24538135	6060	17.59	4030	4080	4015	5120	2760	3940	4049.20	1.07	1051	4046	3992	3966	3912	3886	3980	3900	2774	1180	5000	2910	5	1	55481190	2253	10.30	0.30	12	0.01	394.00	13490.00	5840	20240329	-30.48	3500	20241209	16.00	4700	-13.62	20250117	3605	12.62	20250102	5840	-30.48	20240329	3500	16.00	20241209	0.20	N	078020	5000	2774 억	591930	N	N	N	N
66	20250218	160641	57	100.00	KOSDAQ	금융	N	N	N	N	N	3940	-45	5	-1.13	124918550	31508	167.90	4000	4020	3940	5180	2790	3985	3964.67	1.07	770	4028	4006	3968	3946	3908	4017	3957	2774	1195	5000	2940	5	1	55481190	2186	10.00	0.29	12	0.06	394.00	13490.00	5840	20240329	-32.53	3500	20241209	12.57	4700	-16.17	20250117	3605	9.29	20250102	5840	-32.53	20240329	3500	12.57	20241209	0.20	N	078020	5000	2774 억	591160	N	N	N	N
67	20250218	150642	57	100.00	KOSDAQ	금융	N	N	N	N	N	3960	-25	5	-0.63	117392045	29601	157.74	4000	4020	3940	5180	2790	3985	3965.81	1.07	722	4028	4006	3968	3946	3908	4017	3957	2774	1195	5000	2940	5	1	55481190	2197	10.05	0.29	12	0.05	394.00	13490.00	5840	20240329	-32.19	3500	20241209	13.14	4700	-15.74	20250117	3605	9.85	20250102	5840	-32.19	20240329	3500	13.14	20241209	0.20	N	078020	5000	2774 억	591160	N	N	N	N
68	20250218	140643	57	100.00	KOSDAQ	금융	N	N	N	N	N	3960	-25	5	-0.63	71402360	17954	95.67	4000	4020	3955	5180	2790	3985	3976.96	1.07	879	4028	4006	3968	3946	3908	4017	3957	2774	1195	5000	2940	5	1	55481190	2197	10.05	0.29	12	0.03	394.00	13490.00	5840	20240329	-32.19	3500	20241209	13.14	4700	-15.74	20250117	3605	9.85	20250102	5840	-32.19	20240329	3500	13.14	20241209	0.20	N	078020	5000	2774 억	591160	N	N	N	N
69	20250218	130640	57	100.00	KOSDAQ	금융	N	N	N	N	N	3995	10	2	0.25	43458705	10905	58.11	4000	4020	3960	5180	2790	3985	3985.21	1.07	-1056	4028	4006	3968	3946	3908	4017	3957	2774	1195	5000	2940	5	1	55481190	2216	10.14	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.59	3500	20241209	14.14	4700	-15.00	20250117	3605	10.82	20250102	5840	-31.59	20240329	3500	14.14	20241209	0.20	N	078020	5000	2774 억	591160	N	N	N	N
70	20250218	120642	57	100.00	KOSDAQ	금융	N	N	N	N	N	3985	0	3	0.00	37362750	9375	49.96	4000	4020	3960	5180	2790	3985	3985.36	1.07	-1292	4028	4006	3968	3946	3908	4017	3957	2774	1195	5000	2940	5	1	55481190	2211	10.11	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	4700	-15.21	20250117	3605	10.54	20250102	5840	-31.76	20240329	3500	13.86	20241209	0.20	N	078020	5000	2774 억	591160	N	N	N	N
71	20250218	110640	57	100.00	KOSDAQ	금융	N	N	N	N	N	3980	-5	5	-0.13	28399685	7125	37.97	4000	4020	3960	5180	2790	3985	3985.92	1.07	-1308	4028	4006	3968	3946	3908	4017	3957	2774	1195	5000	2940	5	1	55481190	2208	10.10	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.85	3500	20241209	13.71	4700	-15.32	20250117	3605	10.40	20250102	5840	-31.85	20240329	3500	13.71	20241209	0.20	N	078020	5000	2774 억	591160	N	N	N	N
72	20250218	100640	57	100.00	KOSDAQ	금융	N	N	N	N	N	3975	-10	5	-0.25	23870440	5984	31.89	4000	4020	3965	5180	2790	3985	3989.04	1.07	-1560	4028	4006	3968	3946	3908	4017	3957	2774	1195	5000	2940	5	1	55481190	2205	10.09	0.29	12	0.01	394.00	13490.00	5840	20240329	-31.93	3500	20241209	13.57	4700	-15.43	20250117	3605	10.26	20250102	5840	-31.93	20240329	3500	13.57	20241209	0.20	N	078020	5000	2774 억	591160	N	N	N	N
73	20250218	090642	57	100.00	KOSDAQ	금융	N	N	N	N	N	4010	25	2	0.63	4766255	1191	6.35	4000	4020	3995	5180	2790	3985	4001.89	1.07	-449	4028	4006	3968	3946	3908	4017	3957	2774	1195	5000	2940	5	1	55481190	2225	10.18	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.34	3500	20241209	14.57	4700	-14.68	20250117	3605	11.23	20250102	5840	-31.34	20240329	3500	14.57	20241209	0.20	N	078020	5000	2774 억	591160	N	N	N	N
74	20250217	160640	57	100.00	KOSDAQ	금융	N	N	N	N	N	3985	55	2	1.40	73701035	18631	113.54	3930	3990	3930	5100	2755	3930	3955.82	1.06	2310	3970	3950	3910	3890	3850	3960	3900	2774	1170	5000	2900	5	1	55481190	2211	10.11	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	4700	-15.21	20250117	3605	10.54	20250102	5840	-31.76	20240329	3500	13.86	20241209	0.21	N	078020	5000	2774 억	588876	N	N	N	N
75	20250217	150639	57	100.00	KOSDAQ	금융	N	N	N	N	N	3985	55	2	1.40	71569585	18095	110.27	3930	3990	3930	5100	2755	3930	3955.21	1.06	2310	3970	3950	3910	3890	3850	3960	3900	2774	1170	5000	2900	5	1	55481190	2211	10.11	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	4700	-15.21	20250117	3605	10.54	20250102	5840	-31.76	20240329	3500	13.86	20241209	0.21	N	078020	5000	2774 억	588876	N	N	N	N
76	20250217	140639	57	100.00	KOSDAQ	금융	N	N	N	N	N	3975	45	2	1.15	62816200	15893	96.86	3930	3990	3930	5100	2755	3930	3952.44	1.06	2327	3970	3950	3910	3890	3850	3960	3900	2774	1170	5000	2900	5	1	55481190	2205	10.09	0.29	12	0.03	394.00	13490.00	5840	20240329	-31.93	3500	20241209	13.57	4700	-15.43	20250117	3605	10.26	20250102	5840	-31.93	20240329	3500	13.57	20241209	0.21	N	078020	5000	2774 억	588876	N	N	N	N
77	20250217	130640	57	100.00	KOSDAQ	금융	N	N	N	N	N	3990	60	2	1.53	62279665	15758	96.03	3930	3990	3930	5100	2755	3930	3952.26	1.06	2370	3970	3950	3910	3890	3850	3960	3900	2774	1170	5000	2900	5	1	55481190	2214	10.13	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.68	3500	20241209	14.00	4700	-15.11	20250117	3605	10.68	20250102	5840	-31.68	20240329	3500	14.00	20241209	0.21	N	078020	5000	2774 억	588876	N	N	N	N
78	20250217	120641	57	100.00	KOSDAQ	금융	N	N	N	N	N	3985	55	2	1.40	56109475	14209	86.59	3930	3990	3930	5100	2755	3930	3948.87	1.06	2509	3970	3950	3910	3890	3850	3960	3900	2774	1170	5000	2900	5	1	55481190	2211	10.11	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	4700	-15.21	20250117	3605	10.54	20250102	5840	-31.76	20240329	3500	13.86	20241209	0.21	N	078020	5000	2774 억	588876	N	N	N	N
79	20250217	110640	57	100.00	KOSDAQ	금융	N	N	N	N	N	3945	15	2	0.38	41461155	10520	64.11	3930	3960	3930	5100	2755	3930	3941.17	1.06	1773	3970	3950	3910	3890	3850	3960	3900	2774	1170	5000	2900	5	1	55481190	2189	10.01	0.29	12	0.02	394.00	13490.00	5840	20240329	-32.45	3500	20241209	12.71	4700	-16.06	20250117	3605	9.43	20250102	5840	-32.45	20240329	3500	12.71	20241209	0.21	N	078020	5000	2774 억	588876	N	N	N	N
80	20250217	100638	57	100.00	KOSDAQ	금융	N	N	N	N	N	3950	20	2	0.51	24869535	6312	38.47	3930	3960	3930	5100	2755	3930	3940.04	1.06	568	3970	3950	3910	3890	3850	3960	3900	2774	1170	5000	2900	5	1	55481190	2192	10.03	0.29	12	0.01	394.00	13490.00	5840	20240329	-32.36	3500	20241209	12.86	4700	-15.96	20250117	3605	9.57	20250102	5840	-32.36	20240329	3500	12.86	20241209	0.21	N	078020	5000	2774 억	588876	N	N	N	N
81	20250217	090640	57	100.00	KOSDAQ	금융	N	N	N	N	N	3930	0	3	0.00	6746530	1714	10.45	3930	3950	3930	5100	2755	3930	3936.13	1.06	261	3970	3950	3910	3890	3850	3960	3900	2774	1170	5000	2900	5	1	55481190	2180	9.97	0.29	12	0.00	394.00	13490.00	5840	20240329	-32.71	3500	20241209	12.29	4700	-16.38	20250117	3605	9.02	20250102	5840	-32.71	20240329	3500	12.29	20241209	0.21	N	078020	5000	2774 억	588876	N	N	N	N
82	20250214	160636	57	100.00	KOSDAQ	금융	N	N	N	N	N	3930	40	2	1.03	63887905	16346	30.86	3890	3930	3870	5050	2725	3890	3908.47	1.06	366	3993	3941	3883	3831	3773	3967	3857	2774	1160	5000	2870	5	1	55481190	2180	9.97	0.29	12	0.03	394.00	13490.00	5840	20240329	-32.71	3500	20241209	12.29	4700	-16.38	20250117	3605	9.02	20250102	5840	-32.71	20240329	3500	12.29	20241209	0.22	N	078020	5000	2774 억	588535	N	N	N	N
83	20250214	150635	57	100.00	KOSDAQ	금융	N	N	N	N	N	3925	35	2	0.90	60721345	15539	29.34	3890	3930	3870	5050	2725	3890	3907.67	1.06	385	3993	3941	3883	3831	3773	3967	3857	2774	1160	5000	2870	5	1	55481190	2178	9.96	0.29	12	0.03	394.00	13490.00	5840	20240329	-32.79	3500	20241209	12.14	4700	-16.49	20250117	3605	8.88	20250102	5840	-32.79	20240329	3500	12.14	20241209	0.22	N	078020	5000	2774 억	588535	N	N	N	N
84	20250214	140636	57	100.00	KOSDAQ	금융	N	N	N	N	N	3915	25	2	0.64	54557510	13963	26.36	3890	3930	3870	5050	2725	3890	3907.29	1.06	183	3993	3941	3883	3831	3773	3967	3857	2774	1160	5000	2870	5	1	55481190	2172	9.94	0.29	12	0.03	394.00	13490.00	5840	20240329	-32.96	3500	20241209	11.86	4700	-16.70	20250117	3605	8.60	20250102	5840	-32.96	20240329	3500	11.86	20241209	0.22	N	078020	5000	2774 억	588535	N	N	N	N
85	20250214	130638	57	100.00	KOSDAQ	금융	N	N	N	N	N	3930	40	2	1.03	44689950	11446	21.61	3890	3930	3870	5050	2725	3890	3904.42	1.06	134	3993	3941	3883	3831	3773	3967	3857	2774	1160	5000	2870	5	1	55481190	2180	9.97	0.29	12	0.02	394.00	13490.00	5840	20240329	-32.71	3500	20241209	12.29	4700	-16.38	20250117	3605	9.02	20250102	5840	-32.71	20240329	3500	12.29	20241209	0.22	N	078020	5000	2774 억	588535	N	N	N	N
86	20250214	120636	57	100.00	KOSDAQ	금융	N	N	N	N	N	3900	10	2	0.26	30433660	7805	14.74	3890	3920	3870	5050	2725	3890	3899.25	1.06	-28	3993	3941	3883	3831	3773	3967	3857	2774	1160	5000	2870	5	1	55481190	2164	9.90	0.29	12	0.01	394.00	13490.00	5840	20240329	-33.22	3500	20241209	11.43	4700	-17.02	20250117	3605	8.18	20250102	5840	-33.22	20240329	3500	11.43	20241209	0.22	N	078020	5000	2774 억	588535	N	N	N	N
87	20250214	110633	57	100.00	KOSDAQ	금융	N	N	N	N	N	3900	10	2	0.26	19866300	5095	9.62	3890	3920	3870	5050	2725	3890	3899.18	1.06	-91	3993	3941	3883	3831	3773	3967	3857	2774	1160	5000	2870	5	1	55481190	2164	9.90	0.29	12	0.01	394.00	13490.00	5840	20240329	-33.22	3500	20241209	11.43	4700	-17.02	20250117	3605	8.18	20250102	5840	-33.22	20240329	3500	11.43	20241209	0.22	N	078020	5000	2774 억	588535	N	N	N	N
88	20250214	100634	57	100.00	KOSDAQ	금융	N	N	N	N	N	3900	10	2	0.26	16948080	4346	8.20	3890	3920	3870	5050	2725	3890	3899.70	1.06	-112	3993	3941	3883	3831	3773	3967	3857	2774	1160	5000	2870	5	1	55481190	2164	9.90	0.29	12	0.01	394.00	13490.00	5840	20240329	-33.22	3500	20241209	11.43	4700	-17.02	20250117	3605	8.18	20250102	5840	-33.22	20240329	3500	11.43	20241209	0.22	N	078020	5000	2774 억	588535	N	N	N	N
89	20250214	090637	57	100.00	KOSDAQ	금융	N	N	N	N	N	3875	-15	5	-0.39	1094615	282	0.53	3890	3890	3870	5050	2725	3890	3881.61	1.06	18	3993	3941	3883	3831	3773	3967	3857	2774	1160	5000	2870	5	1	55481190	2150	9.84	0.29	12	0.00	394.00	13490.00	5840	20240329	-33.65	3500	20241209	10.71	4700	-17.55	20250117	3605	7.49	20250102	5840	-33.65	20240329	3500	10.71	20241209	0.22	N	078020	5000	2774 억	588535	N	N	N	N
90	20250213	160630	57	100.00	KOSDAQ	금융	N	N	N	N	N	3890	5	2	0.13	195935990	50613	14.53	3860	3935	3825	5050	2720	3885	3871.26	1.05	5493	4391	4137	3986	3732	3581	4265	3860	2774	1165	5000	2870	5	1	55481190	2158	9.87	0.29	12	0.09	394.00	13490.00	5840	20240329	-33.39	3500	20241209	11.14	4700	-17.23	20250117	3605	7.91	20250102	5840	-33.39	20240329	3500	11.14	20241209	0.20	N	078020	5000	2774 억	582867	N	N	N	N
91	20250213	150630	57	100.00	KOSDAQ	금융	N	N	N	N	N	3870	-15	5	-0.39	189891150	49053	14.09	3860	3935	3825	5050	2720	3885	3871.14	1.05	5454	4391	4137	3986	3732	3581	4265	3860	2774	1165	5000	2870	5	1	55481190	2147	9.82	0.29	12	0.09	394.00	13490.00	5840	20240329	-33.73	3500	20241209	10.57	4700	-17.66	20250117	3605	7.35	20250102	5840	-33.73	20240329	3500	10.57	20241209	0.20	N	078020	5000	2774 억	582867	N	N	N	N
92	20250213	140629	57	100.00	KOSDAQ	금융	N	N	N	N	N	3885	0	3	0.00	153761560	39724	11.41	3860	3935	3825	5050	2720	3885	3870.75	1.05	4833	4391	4137	3986	3732	3581	4265	3860	2774	1165	5000	2870	5	1	55481190	2155	9.86	0.29	12	0.07	394.00	13490.00	5840	20240329	-33.48	3500	20241209	11.00	4700	-17.34	20250117	3605	7.77	20250102	5840	-33.48	20240329	3500	11.00	20241209	0.20	N	078020	5000	2774 억	582867	N	N	N	N
93	20250213	130629	57	100.00	KOSDAQ	금융	N	N	N	N	N	3915	30	2	0.77	145284080	37548	10.78	3860	3935	3825	5050	2720	3885	3869.29	1.05	5173	4391	4137	3986	3732	3581	4265	3860	2774	1165	5000	2870	5	1	55481190	2172	9.94	0.29	12	0.07	394.00	13490.00	5840	20240329	-32.96	3500	20241209	11.86	4700	-16.70	20250117	3605	8.60	20250102	5840	-32.96	20240329	3500	11.86	20241209	0.20	N	078020	5000	2774 억	582867	N	N	N	N
94	20250213	120630	57	100.00	KOSDAQ	금융	N	N	N	N	N	3895	10	2	0.26	126057305	32608	9.36	3860	3935	3825	5050	2720	3885	3865.84	1.05	5170	4391	4137	3986	3732	3581	4265	3860	2774	1165	5000	2870	5	1	55481190	2161	9.89	0.29	12	0.06	394.00	13490.00	5840	20240329	-33.30	3500	20241209	11.29	4700	-17.13	20250117	3605	8.04	20250102	5840	-33.30	20240329	3500	11.29	20241209	0.20	N	078020	5000	2774 억	582867	N	N	N	N
95	20250213	110627	57	100.00	KOSDAQ	금융	N	N	N	N	N	3880	-5	5	-0.13	115022390	29770	8.55	3860	3935	3825	5050	2720	3885	3863.70	1.05	5117	4391	4137	3986	3732	3581	4265	3860	2774	1165	5000	2870	5	1	55481190	2153	9.85	0.29	12	0.05	394.00	13490.00	5840	20240329	-33.56	3500	20241209	10.86	4700	-17.45	20250117	3605	7.63	20250102	5840	-33.56	20240329	3500	10.86	20241209	0.20	N	078020	5000	2774 억	582867	N	N	N	N
96	20250213	100631	57	100.00	KOSDAQ	금융	N	N	N	N	N	3870	-15	5	-0.39	103302385	26745	7.68	3860	3935	3825	5050	2720	3885	3862.49	1.05	5818	4391	4137	3986	3732	3581	4265	3860	2774	1165	5000	2870	5	1	55481190	2147	9.82	0.29	12	0.05	394.00	13490.00	5840	20240329	-33.73	3500	20241209	10.57	4700	-17.66	20250117	3605	7.35	20250102	5840	-33.73	20240329	3500	10.57	20241209	0.20	N	078020	5000	2774 억	582867	N	N	N	N
97	20250213	090626	57	100.00	KOSDAQ	금융	N	N	N	N	N	3880	-5	5	-0.13	20962835	5431	1.56	3860	3905	3855	5050	2720	3885	3859.85	1.05	2378	4391	4137	3986	3732	3581	4265	3860	2774	1165	5000	2870	5	1	55481190	2153	9.85	0.29	12	0.01	394.00	13490.00	5840	20240329	-33.56	3500	20241209	10.86	4700	-17.45	20250117	3605	7.63	20250102	5840	-33.56	20240329	3500	10.86	20241209	0.20	N	078020	5000	2774 억	582867	N	N	N	N
98	20250212	160625	57	100.00	KOSDAQ	금융	N	N	N	N	N	3885	15	2	0.39	1398107120	345308	787.21	3850	4240	3835	5030	2710	3870	4049.11	1.03	12418	4030	3950	3895	3815	3760	3922	3787	2774	1160	5000	2860	5	1	55481190	2155	9.86	0.29	12	0.62	394.00	13490.00	5840	20240329	-33.48	3500	20241209	11.00	4700	-17.34	20250117	3605	7.77	20250102	5840	-33.48	20240329	3500	11.00	20241209	0.19	N	078020	5000	2774 억	570535	N	N	N	N
99	20250212	150626	57	100.00	KOSDAQ	금융	N	N	N	N	N	3895	25	2	0.65	1371794805	338544	771.79	3850	4240	3835	5030	2710	3870	4052.04	1.03	11278	4030	3950	3895	3815	3760	3922	3787	2774	1160	5000	2860	5	1	55481190	2161	9.89	0.29	12	0.61	394.00	13490.00	5840	20240329	-33.30	3500	20241209	11.29	4700	-17.13	20250117	3605	8.04	20250102	5840	-33.30	20240329	3500	11.29	20241209	0.19	N	078020	5000	2774 억	570535	N	N	N	N
100	20250212	140626	57	100.00	KOSDAQ	금융	N	N	N	N	N	3890	20	2	0.52	1307592625	322058	734.20	3850	4240	3835	5030	2710	3870	4060.12	1.03	6600	4030	3950	3895	3815	3760	3922	3787	2774	1160	5000	2860	5	1	55481190	2158	9.87	0.29	12	0.58	394.00	13490.00	5840	20240329	-33.39	3500	20241209	11.14	4700	-17.23	20250117	3605	7.91	20250102	5840	-33.39	20240329	3500	11.14	20241209	0.19	N	078020	5000	2774 억	570535	N	N	N	N
101	20250212	130628	57	100.00	KOSDAQ	금융	N	N	N	N	N	3965	95	2	2.45	1200305980	294796	672.05	3850	4240	3835	5030	2710	3870	4071.65	1.03	3012	4030	3950	3895	3815	3760	3922	3787	2774	1160	5000	2860	5	1	55481190	2200	10.06	0.29	12	0.53	394.00	13490.00	5840	20240329	-32.11	3500	20241209	13.29	4700	-15.64	20250117	3605	9.99	20250102	5840	-32.11	20240329	3500	13.29	20241209	0.19	N	078020	5000	2774 억	570535	N	N	N	N
102	20250212	120626	57	100.00	KOSDAQ	금융	N	N	N	N	N	3935	65	2	1.68	101073430	25827	58.88	3850	3990	3835	5030	2710	3870	3913.48	1.03	-793	4030	3950	3895	3815	3760	3922	3787	2774	1160	5000	2860	5	1	55481190	2183	9.99	0.29	12	0.05	394.00	13490.00	5840	20240329	-32.62	3500	20241209	12.43	4700	-16.28	20250117	3605	9.15	20250102	5840	-32.62	20240329	3500	12.43	20241209	0.19	N	078020	5000	2774 억	570535	N	N	N	N
103	20250212	110624	57	100.00	KOSDAQ	금융	N	N	N	N	N	3845	-25	5	-0.65	31001525	8033	18.31	3850	3900	3835	5030	2710	3870	3859.27	1.03	226	4030	3950	3895	3815	3760	3922	3787	2774	1160	5000	2860	5	1	55481190	2133	9.76	0.29	12	0.01	394.00	13490.00	5840	20240329	-34.16	3500	20241209	9.86	4700	-18.19	20250117	3605	6.66	20250102	5840	-34.16	20240329	3500	9.86	20241209	0.19	N	078020	5000	2774 억	570535	N	N	N	N
104	20250212	100625	57	100.00	KOSDAQ	금융	N	N	N	N	N	3890	20	2	0.52	4529085	1168	2.66	3850	3900	3850	5030	2710	3870	3877.64	1.03	-193	4030	3950	3895	3815	3760	3922	3787	2774	1160	5000	2860	5	1	55481190	2158	9.87	0.29	12	0.00	394.00	13490.00	5840	20240329	-33.39	3500	20241209	11.14	4700	-17.23	20250117	3605	7.91	20250102	5840	-33.39	20240329	3500	11.14	20241209	0.19	N	078020	5000	2774 억	570535	N	N	N	N
105	20250212	090628	57	100.00	KOSDAQ	금융	N	N	N	N	N	3865	-5	5	-0.13	1491415	385	0.88	3850	3900	3850	5030	2710	3870	3873.81	1.03	-190	4030	3950	3895	3815	3760	3922	3787	2774	1160	5000	2860	5	1	55481190	2144	9.81	0.29	12	0.00	394.00	13490.00	5840	20240329	-33.82	3500	20241209	10.43	4700	-17.77	20250117	3605	7.21	20250102	5840	-33.82	20240329	3500	10.43	20241209	0.19	N	078020	5000	2774 억	570535	N	N	N	N
106	20250211	160627	57	100.00	KOSDAQ	금융	N	N	N	N	N	3870	-55	5	-1.40	170027765	43864	259.04	3950	3975	3840	5100	2750	3925	3876.25	1.03	627	4021	3972	3926	3877	3831	3972	3877	2774	1175	5000	2900	5	1	55481190	2147	9.82	0.29	12	0.08	394.00	13490.00	5840	20240329	-33.73	3500	20241209	10.57	4700	-17.66	20250117	3605	7.35	20250102	5840	-33.73	20240329	3500	10.57	20241209	0.18	N	078020	5000	2774 억	569910	N	N	N	N
107	20250211	150626	57	100.00	KOSDAQ	금융	N	N	N	N	N	3865	-60	5	-1.53	167272445	43152	254.84	3950	3975	3840	5100	2750	3925	3876.35	1.03	1285	4021	3972	3926	3877	3831	3972	3877	2774	1175	5000	2900	5	1	55481190	2144	9.81	0.29	12	0.08	394.00	13490.00	5840	20240329	-33.82	3500	20241209	10.43	4700	-17.77	20250117	3605	7.21	20250102	5840	-33.82	20240329	3500	10.43	20241209	0.18	N	078020	5000	2774 억	569910	N	N	N	N
108	20250211	140627	57	100.00	KOSDAQ	금융	N	N	N	N	N	3855	-70	5	-1.78	151598520	39075	230.76	3950	3975	3840	5100	2750	3925	3879.68	1.03	1084	4021	3972	3926	3877	3831	3972	3877	2774	1175	5000	2900	5	1	55481190	2139	9.78	0.29	12	0.07	394.00	13490.00	5840	20240329	-33.99	3500	20241209	10.14	4700	-17.98	20250117	3605	6.93	20250102	5840	-33.99	20240329	3500	10.14	20241209	0.18	N	078020	5000	2774 억	569910	N	N	N	N
109	20250211	130625	57	100.00	KOSDAQ	금융	N	N	N	N	N	3895	-30	5	-0.76	69980535	17973	106.14	3950	3975	3875	5100	2750	3925	3893.65	1.03	-501	4021	3972	3926	3877	3831	3972	3877	2774	1175	5000	2900	5	1	55481190	2161	9.89	0.29	12	0.03	394.00	13490.00	5840	20240329	-33.30	3500	20241209	11.29	4700	-17.13	20250117	3605	8.04	20250102	5840	-33.30	20240329	3500	11.29	20241209	0.18	N	078020	5000	2774 억	569910	N	N	N	N
110	20250211	120625	57	100.00	KOSDAQ	금융	N	N	N	N	N	3880	-45	5	-1.15	68252340	17528	103.51	3950	3975	3875	5100	2750	3925	3893.90	1.03	-470	4021	3972	3926	3877	3831	3972	3877	2774	1175	5000	2900	5	1	55481190	2153	9.85	0.29	12	0.03	394.00	13490.00	5840	20240329	-33.56	3500	20241209	10.86	4700	-17.45	20250117	3605	7.63	20250102	5840	-33.56	20240329	3500	10.86	20241209	0.18	N	078020	5000	2774 억	569910	N	N	N	N
111	20250211	110626	57	100.00	KOSDAQ	금융	N	N	N	N	N	3895	-30	5	-0.76	30978895	7935	46.86	3950	3975	3895	5100	2750	3925	3904.08	1.03	-136	4021	3972	3926	3877	3831	3972	3877	2774	1175	5000	2900	5	1	55481190	2161	9.89	0.29	12	0.01	394.00	13490.00	5840	20240329	-33.30	3500	20241209	11.29	4700	-17.13	20250117	3605	8.04	20250102	5840	-33.30	20240329	3500	11.29	20241209	0.18	N	078020	5000	2774 억	569910	N	N	N	N
112	20250211	100627	57	100.00	KOSDAQ	금융	N	N	N	N	N	3925	0	3	0.00	3688360	940	5.55	3950	3975	3900	5100	2750	3925	3923.79	1.03	-7	4021	3972	3926	3877	3831	3972	3877	2774	1175	5000	2900	5	1	55481190	2178	9.96	0.29	12	0.00	394.00	13490.00	5840	20240329	-32.79	3500	20241209	12.14	4700	-16.49	20250117	3605	8.88	20250102	5840	-32.79	20240329	3500	12.14	20241209	0.18	N	078020	5000	2774 억	569910	N	N	N	N
113	20250211	090628	57	100.00	KOSDAQ	금융	N	N	N	N	N	3975	50	2	1.27	711020	179	1.06	3950	3975	3950	5100	2750	3925	3972.18	1.03	0	4021	3972	3926	3877	3831	3972	3877	2774	1175	5000	2900	5	1	55481190	2205	10.09	0.29	12	0.00	394.00	13490.00	5840	20240329	-31.93	3500	20241209	13.57	4700	-15.43	20250117	3605	10.26	20250102	5840	-31.93	20240329	3500	13.57	20241209	0.18	N	078020	5000	2774 억	569910	N	N	N	N
114	20250210	160623	57	100.00	KOSDAQ	금융	N	N	N	N	N	3925	0	3	0.00	66084015	16932	47.47	3925	3975	3880	5100	2750	3925	3902.91	1.03	-1472	4041	3982	3951	3892	3861	3967	3877	2774	1175	5000	2900	5	1	55481190	2178	9.96	0.29	12	0.03	394.00	13490.00	5840	20240329	-32.79	3500	20241209	12.14	4700	-16.49	20250117	3605	8.88	20250102	5840	-32.79	20240329	3500	12.14	20241209	0.17	N	078020	5000	2774 억	570130	N	N	N	N
115	20250210	150622	57	100.00	KOSDAQ	금융	N	N	N	N	N	3925	0	3	0.00	62568790	16036	44.96	3925	3975	3880	5100	2750	3925	3901.77	1.03	-1396	4041	3982	3951	3892	3861	3967	3877	2774	1175	5000	2900	5	1	55481190	2178	9.96	0.29	12	0.03	394.00	13490.00	5840	20240329	-32.79	3500	20241209	12.14	4700	-16.49	20250117	3605	8.88	20250102	5840	-32.79	20240329	3500	12.14	20241209	0.17	N	078020	5000	2774 억	570130	N	N	N	N
116	20250210	140622	57	100.00	KOSDAQ	금융	N	N	N	N	N	3905	-20	5	-0.51	52224985	13390	37.54	3925	3975	3880	5100	2750	3925	3900.30	1.03	-1392	4041	3982	3951	3892	3861	3967	3877	2774	1175	5000	2900	5	1	55481190	2167	9.91	0.29	12	0.02	394.00	13490.00	5840	20240329	-33.13	3500	20241209	11.57	4700	-16.91	20250117	3605	8.32	20250102	5840	-33.13	20240329	3500	11.57	20241209	0.17	N	078020	5000	2774 억	570130	N	N	N	N
117	20250210	130623	57	100.00	KOSDAQ	금융	N	N	N	N	N	3910	-15	5	-0.38	46727335	11982	33.59	3925	3975	3880	5100	2750	3925	3899.79	1.03	-1391	4041	3982	3951	3892	3861	3967	3877	2774	1175	5000	2900	5	1	55481190	2169	9.92	0.29	12	0.02	394.00	13490.00	5840	20240329	-33.05	3500	20241209	11.71	4700	-16.81	20250117	3605	8.46	20250102	5840	-33.05	20240329	3500	11.71	20241209	0.17	N	078020	5000	2774 억	570130	N	N	N	N
118	20250210	120620	57	100.00	KOSDAQ	금융	N	N	N	N	N	3910	-15	5	-0.38	46394960	11897	33.36	3925	3975	3880	5100	2750	3925	3899.72	1.03	-1388	4041	3982	3951	3892	3861	3967	3877	2774	1175	5000	2900	5	1	55481190	2169	9.92	0.29	12	0.02	394.00	13490.00	5840	20240329	-33.05	3500	20241209	11.71	4700	-16.81	20250117	3605	8.46	20250102	5840	-33.05	20240329	3500	11.71	20241209	0.17	N	078020	5000	2774 억	570130	N	N	N	N
119	20250210	110619	57	100.00	KOSDAQ	금융	N	N	N	N	N	3900	-25	5	-0.64	35689525	9156	25.67	3925	3975	3880	5100	2750	3925	3897.94	1.03	-1398	4041	3982	3951	3892	3861	3967	3877	2774	1175	5000	2900	5	1	55481190	2164	9.90	0.29	12	0.02	394.00	13490.00	5840	20240329	-33.22	3500	20241209	11.43	4700	-17.02	20250117	3605	8.18	20250102	5840	-33.22	20240329	3500	11.43	20241209	0.17	N	078020	5000	2774 억	570130	N	N	N	N
120	20250210	100619	57	100.00	KOSDAQ	금융	N	N	N	N	N	3905	-20	5	-0.51	17250865	4422	12.40	3925	3975	3885	5100	2750	3925	3901.15	1.03	-429	4041	3982	3951	3892	3861	3967	3877	2774	1175	5000	2900	5	1	55481190	2167	9.91	0.29	12	0.01	394.00	13490.00	5840	20240329	-33.13	3500	20241209	11.57	4700	-16.91	20250117	3605	8.32	20250102	5840	-33.13	20240329	3500	11.57	20241209	0.17	N	078020	5000	2774 억	570130	N	N	N	N
121	20250210	090615	57	100.00	KOSDAQ	금융	N	N	N	N	N	3965	40	2	1.02	1016355	258	0.72	3925	3975	3915	5100	2750	3925	3939.36	1.03	-93	4041	3982	3951	3892	3861	3967	3877	2774	1175	5000	2900	5	1	55481190	2200	10.06	0.29	12	0.00	394.00	13490.00	5840	20240329	-32.11	3500	20241209	13.29	4700	-15.64	20250117	3605	9.99	20250102	5840	-32.11	20240329	3500	13.29	20241209	0.17	N	078020	5000	2774 억	570130	N	N	N	N
122	20250207	160612	57	100.00	KOSDAQ	금융	N	N	N	N	N	3925	-75	5	-1.88	141073015	35666	660.48	4000	4010	3920	5200	2800	4000	3955.55	1.02	1624	4033	4016	3998	3981	3963	4007	3972	2774	1200	5000	2960	5	1	55481190	2178	9.96	0.29	12	0.06	394.00	13490.00	5840	20240329	-32.79	3500	20241209	12.14	4700	-16.49	20250117	3605	8.88	20250102	5840	-32.79	20240329	3500	12.14	20241209	0.18	N	078020	5000	2774 억	567486	N	N	N	N
123	20250207	150614	57	100.00	KOSDAQ	금융	N	N	N	N	N	3935	-65	5	-1.62	133906115	33841	626.69	4000	4010	3920	5200	2800	4000	3956.92	1.02	2207	4033	4016	3998	3981	3963	4007	3972	2774	1200	5000	2960	5	1	55481190	2183	9.99	0.29	12	0.06	394.00	13490.00	5840	20240329	-32.62	3500	20241209	12.43	4700	-16.28	20250117	3605	9.15	20250102	5840	-32.62	20240329	3500	12.43	20241209	0.18	N	078020	5000	2774 억	567486	N	N	N	N
124	20250207	140612	57	100.00	KOSDAQ	금융	N	N	N	N	N	3990	-10	5	-0.25	49305625	12352	228.74	4000	4010	3960	5200	2800	4000	3991.71	1.02	-1653	4033	4016	3998	3981	3963	4007	3972	2774	1200	5000	2960	5	1	55481190	2214	10.13	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.68	3500	20241209	14.00	4700	-15.11	20250117	3605	10.68	20250102	5840	-31.68	20240329	3500	14.00	20241209	0.18	N	078020	5000	2774 억	567486	N	N	N	N
125	20250207	130611	57	100.00	KOSDAQ	금융	N	N	N	N	N	4000	0	3	0.00	47647910	11937	221.06	4000	4010	3960	5200	2800	4000	3991.62	1.02	-1624	4033	4016	3998	3981	3963	4007	3972	2774	1200	5000	2960	5	1	55481190	2219	10.15	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.51	3500	20241209	14.29	4700	-14.89	20250117	3605	10.96	20250102	5840	-31.51	20240329	3500	14.29	20241209	0.18	N	078020	5000	2774 억	567486	N	N	N	N
126	20250207	120612	57	100.00	KOSDAQ	금융	N	N	N	N	N	4005	5	2	0.12	42258675	10590	196.11	4000	4010	3960	5200	2800	4000	3990.43	1.02	-1898	4033	4016	3998	3981	3963	4007	3972	2774	1200	5000	2960	5	1	55481190	2222	10.16	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.42	3500	20241209	14.43	4700	-14.79	20250117	3605	11.10	20250102	5840	-31.42	20240329	3500	14.43	20241209	0.18	N	078020	5000	2774 억	567486	N	N	N	N
127	20250207	110610	57	100.00	KOSDAQ	금융	N	N	N	N	N	4010	10	2	0.25	31586950	7916	146.59	4000	4010	3960	5200	2800	4000	3990.27	1.02	-2150	4033	4016	3998	3981	3963	4007	3972	2774	1200	5000	2960	5	1	55481190	2225	10.18	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.34	3500	20241209	14.57	4700	-14.68	20250117	3605	11.23	20250102	5840	-31.34	20240329	3500	14.57	20241209	0.18	N	078020	5000	2774 억	567486	N	N	N	N
128	20250207	100611	57	100.00	KOSDAQ	금융	N	N	N	N	N	3985	-15	5	-0.38	6677820	1677	31.06	4000	4000	3960	5200	2800	4000	3982.00	1.02	-706	4033	4016	3998	3981	3963	4007	3972	2774	1200	5000	2960	5	1	55481190	2211	10.11	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	4700	-15.21	20250117	3605	10.54	20250102	5840	-31.76	20240329	3500	13.86	20241209	0.18	N	078020	5000	2774 억	567486	N	N	N	N
129	20250207	090615	57	100.00	KOSDAQ	금융	N	N	N	N	N	3960	-40	5	-1.00	2339805	588	10.89	4000	4000	3960	5200	2800	4000	3979.26	1.02	-113	4033	4016	3998	3981	3963	4007	3972	2774	1200	5000	2960	5	1	55481190	2197	10.05	0.29	12	0.00	394.00	13490.00	5840	20240329	-32.19	3500	20241209	13.14	4700	-15.74	20250117	3605	9.85	20250102	5840	-32.19	20240329	3500	13.14	20241209	0.18	N	078020	5000	2774 억	567486	N	N	N	N
130	20250206	160556	57	100.00	KOSDAQ	금융	N	N	N	N	N	4000	0	3	0.00	21596105	5400	48.75	4010	4015	3980	5200	2800	4000	3999.28	1.02	195	4063	4031	4008	3976	3953	4020	3965	2774	1200	5000	2960	5	1	55481190	2219	10.15	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.51	3500	20241209	14.29	4700	-14.89	20250117	3605	10.96	20250102	5840	-31.51	20240329	3500	14.29	20241209	0.18	N	078020	5000	2774 억	567188	N	N	N	N
131	20250206	150600	57	100.00	KOSDAQ	금융	N	N	N	N	N	4000	0	3	0.00	20332850	5084	45.90	4010	4015	3980	5200	2800	4000	3999.38	1.02	198	4063	4031	4008	3976	3953	4020	3965	2774	1200	5000	2960	5	1	55481190	2219	10.15	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.51	3500	20241209	14.29	4700	-14.89	20250117	3605	10.96	20250102	5840	-31.51	20240329	3500	14.29	20241209	0.18	N	078020	5000	2774 억	567188	N	N	N	N
132	20250206	140601	57	100.00	KOSDAQ	금융	N	N	N	N	N	4005	5	2	0.12	19085305	4772	43.08	4010	4015	3980	5200	2800	4000	3999.44	1.02	284	4063	4031	4008	3976	3953	4020	3965	2774	1200	5000	2960	5	1	55481190	2222	10.16	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.42	3500	20241209	14.43	4700	-14.79	20250117	3605	11.10	20250102	5840	-31.42	20240329	3500	14.43	20241209	0.18	N	078020	5000	2774 억	567188	N	N	N	N
133	20250206	130559	57	100.00	KOSDAQ	금융	N	N	N	N	N	4005	5	2	0.12	18513265	4629	41.79	4010	4015	3980	5200	2800	4000	3999.41	1.02	275	4063	4031	4008	3976	3953	4020	3965	2774	1200	5000	2960	5	1	55481190	2222	10.16	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.42	3500	20241209	14.43	4700	-14.79	20250117	3605	11.10	20250102	5840	-31.42	20240329	3500	14.43	20241209	0.18	N	078020	5000	2774 억	567188	N	N	N	N
134	20250206	120556	57	100.00	KOSDAQ	금융	N	N	N	N	N	4000	0	3	0.00	17146010	4287	38.71	4010	4015	3980	5200	2800	4000	3999.54	1.02	339	4063	4031	4008	3976	3953	4020	3965	2774	1200	5000	2960	5	1	55481190	2219	10.15	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.51	3500	20241209	14.29	4700	-14.89	20250117	3605	10.96	20250102	5840	-31.51	20240329	3500	14.29	20241209	0.18	N	078020	5000	2774 억	567188	N	N	N	N
135	20250206	110551	57	100.00	KOSDAQ	금융	N	N	N	N	N	4010	10	2	0.25	14901230	3726	33.64	4010	4015	3980	5200	2800	4000	3999.26	1.02	326	4063	4031	4008	3976	3953	4020	3965	2774	1200	5000	2960	5	1	55481190	2225	10.18	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.34	3500	20241209	14.57	4700	-14.68	20250117	3605	11.23	20250102	5840	-31.34	20240329	3500	14.57	20241209	0.18	N	078020	5000	2774 억	567188	N	N	N	N
136	20250206	100553	57	100.00	KOSDAQ	금융	N	N	N	N	N	4015	15	2	0.38	8273700	2070	18.69	4010	4015	3980	5200	2800	4000	3996.96	1.02	419	4063	4031	4008	3976	3953	4020	3965	2774	1200	5000	2960	5	1	55481190	2228	10.19	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.25	3500	20241209	14.71	4700	-14.57	20250117	3605	11.37	20250102	5840	-31.25	20240329	3500	14.71	20241209	0.18	N	078020	5000	2774 억	567188	N	N	N	N
137	20250206	090600	57	100.00	KOSDAQ	금융	N	N	N	N	N	4000	0	3	0.00	2096005	524	4.73	4010	4010	3990	5200	2800	4000	4000.01	1.02	-22	4063	4031	4008	3976	3953	4020	3965	2774	1200	5000	2960	5	1	55481190	2219	10.15	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.51	3500	20241209	14.29	4700	-14.89	20250117	3605	10.96	20250102	5840	-31.51	20240329	3500	14.29	20241209	0.18	N	078020	5000	2774 억	567188	N	N	N	N
138	20250205	160551	57	100.00	KOSDAQ	금융	N	N	N	N	N	4000	-10	5	-0.25	44262730	11034	61.95	4040	4040	3985	5210	2810	4010	4011.50	1.02	3301	4083	4046	3983	3946	3883	4065	3965	2774	1200	5000	2960	5	1	55481190	2219	10.15	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.51	3500	20241209	14.29	4700	-14.89	20250117	3605	10.96	20250102	5840	-31.51	20240329	3500	14.29	20241209	0.18	N	078020	5000	2774 억	566243	N	N	N	N
139	20250205	150554	57	100.00	KOSDAQ	금융	N	N	N	N	N	4020	10	2	0.25	24314215	6049	33.96	4040	4040	4000	5210	2810	4010	4019.54	1.02	646	4083	4046	3983	3946	3883	4065	3965	2774	1200	5000	2960	5	1	55481190	2230	10.20	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.16	3500	20241209	14.86	4700	-14.47	20250117	3605	11.51	20250102	5840	-31.16	20240329	3500	14.86	20241209	0.18	N	078020	5000	2774 억	566243	N	N	N	N
140	20250205	140554	57	100.00	KOSDAQ	금융	N	N	N	N	N	4020	10	2	0.25	19471920	4842	27.19	4040	4040	4010	5210	2810	4010	4021.46	1.02	633	4083	4046	3983	3946	3883	4065	3965	2774	1200	5000	2960	5	1	55481190	2230	10.20	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.16	3500	20241209	14.86	4700	-14.47	20250117	3605	11.51	20250102	5840	-31.16	20240329	3500	14.86	20241209	0.18	N	078020	5000	2774 억	566243	N	N	N	N
141	20250205	130552	57	100.00	KOSDAQ	금융	N	N	N	N	N	4015	5	2	0.12	16734830	4161	23.36	4040	4040	4010	5210	2810	4010	4021.83	1.02	628	4083	4046	3983	3946	3883	4065	3965	2774	1200	5000	2960	5	1	55481190	2228	10.19	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.25	3500	20241209	14.71	4700	-14.57	20250117	3605	11.37	20250102	5840	-31.25	20240329	3500	14.71	20241209	0.18	N	078020	5000	2774 억	566243	N	N	N	N
142	20250205	120554	57	100.00	KOSDAQ	금융	N	N	N	N	N	4020	10	2	0.25	16674550	4146	23.28	4040	4040	4010	5210	2810	4010	4021.84	1.02	628	4083	4046	3983	3946	3883	4065	3965	2774	1200	5000	2960	5	1	55481190	2230	10.20	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.16	3500	20241209	14.86	4700	-14.47	20250117	3605	11.51	20250102	5840	-31.16	20240329	3500	14.86	20241209	0.18	N	078020	5000	2774 억	566243	N	N	N	N
143	20250205	110553	57	100.00	KOSDAQ	금융	N	N	N	N	N	4015	5	2	0.12	14461190	3595	20.18	4040	4040	4010	5210	2810	4010	4022.58	1.02	628	4083	4046	3983	3946	3883	4065	3965	2774	1200	5000	2960	5	1	55481190	2228	10.19	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.25	3500	20241209	14.71	4700	-14.57	20250117	3605	11.37	20250102	5840	-31.25	20240329	3500	14.71	20241209	0.18	N	078020	5000	2774 억	566243	N	N	N	N
144	20250205	100558	57	100.00	KOSDAQ	금융	N	N	N	N	N	4020	10	2	0.25	12737615	3166	17.78	4040	4040	4010	5210	2810	4010	4023.25	1.02	549	4083	4046	3983	3946	3883	4065	3965	2774	1200	5000	2960	5	1	55481190	2230	10.20	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.16	3500	20241209	14.86	4700	-14.47	20250117	3605	11.51	20250102	5840	-31.16	20240329	3500	14.86	20241209	0.18	N	078020	5000	2774 억	566243	N	N	N	N
145	20250205	090601	57	100.00	KOSDAQ	금융	N	N	N	N	N	4040	30	2	0.75	1510860	374	2.10	4040	4040	4035	5210	2810	4010	4039.73	1.02	-49	4083	4046	3983	3946	3883	4065	3965	2774	1200	5000	2960	5	1	55481190	2241	10.25	0.30	12	0.00	394.00	13490.00	5840	20240329	-30.82	3500	20241209	15.43	4700	-14.04	20250117	3605	12.07	20250102	5840	-30.82	20240329	3500	15.43	20241209	0.18	N	078020	5000	2774 억	566243	N	N	N	N
146	20250204	160545	57	100.00	KOSDAQ	금융	N	N	N	N	N	4010	70	2	1.78	70736505	17811	59.63	3945	4020	3920	5120	2760	3940	3971.50	1.02	184	4096	4017	3971	3892	3846	3995	3870	2774	1180	5000	2910	5	1	55481190	2225	10.18	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.34	3500	20241209	14.57	4700	-14.68	20250117	3605	11.23	20250102	5840	-31.34	20240329	3500	14.57	20241209	0.18	N	078020	5000	2774 억	566119	N	N	N	N
147	20250204	150548	57	100.00	KOSDAQ	금융	N	N	N	N	N	4020	80	2	2.03	61777955	15577	52.15	3945	4020	3920	5120	2760	3940	3965.97	1.02	184	4096	4017	3971	3892	3846	3995	3870	2774	1180	5000	2910	5	1	55481190	2230	10.20	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.16	3500	20241209	14.86	4700	-14.47	20250117	3605	11.51	20250102	5840	-31.16	20240329	3500	14.86	20241209	0.18	N	078020	5000	2774 억	566119	N	N	N	N
148	20250204	140547	57	100.00	KOSDAQ	금융	N	N	N	N	N	3985	45	2	1.14	44926390	11368	38.06	3945	3995	3920	5120	2760	3940	3952.00	1.02	168	4096	4017	3971	3892	3846	3995	3870	2774	1180	5000	2910	5	1	55481190	2211	10.11	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	4700	-15.21	20250117	3605	10.54	20250102	5840	-31.76	20240329	3500	13.86	20241209	0.18	N	078020	5000	2774 억	566119	N	N	N	N
149	20250204	130548	57	100.00	KOSDAQ	금융	N	N	N	N	N	3965	25	2	0.63	35634500	9026	30.22	3945	3995	3920	5120	2760	3940	3947.98	1.02	497	4096	4017	3971	3892	3846	3995	3870	2774	1180	5000	2910	5	1	55481190	2200	10.06	0.29	12	0.02	394.00	13490.00	5840	20240329	-32.11	3500	20241209	13.29	4700	-15.64	20250117	3605	9.99	20250102	5840	-32.11	20240329	3500	13.29	20241209	0.18	N	078020	5000	2774 억	566119	N	N	N	N
150	20250204	120553	57	100.00	KOSDAQ	금융	N	N	N	N	N	3935	-5	5	-0.13	34540905	8749	29.29	3945	3995	3920	5120	2760	3940	3947.98	1.02	481	4096	4017	3971	3892	3846	3995	3870	2774	1180	5000	2910	5	1	55481190	2183	9.99	0.29	12	0.02	394.00	13490.00	5840	20240329	-32.62	3500	20241209	12.43	4700	-16.28	20250117	3605	9.15	20250102	5840	-32.62	20240329	3500	12.43	20241209	0.18	N	078020	5000	2774 억	566119	N	N	N	N
151	20250204	110541	57	100.00	KOSDAQ	금융	N	N	N	N	N	3945	5	2	0.13	28555040	7230	24.21	3945	3995	3920	5120	2760	3940	3949.52	1.02	-477	4096	4017	3971	3892	3846	3995	3870	2774	1180	5000	2910	5	1	55481190	2189	10.01	0.29	12	0.01	394.00	13490.00	5840	20240329	-32.45	3500	20241209	12.71	4700	-16.06	20250117	3605	9.43	20250102	5840	-32.45	20240329	3500	12.71	20241209	0.18	N	078020	5000	2774 억	566119	N	N	N	N
152	20250204	100546	57	100.00	KOSDAQ	금융	N	N	N	N	N	3955	15	2	0.38	20479785	5183	17.35	3945	3995	3920	5120	2760	3940	3951.34	1.02	-608	4096	4017	3971	3892	3846	3995	3870	2774	1180	5000	2910	5	1	55481190	2194	10.04	0.29	12	0.01	394.00	13490.00	5840	20240329	-32.28	3500	20241209	13.00	4700	-15.85	20250117	3605	9.71	20250102	5840	-32.28	20240329	3500	13.00	20241209	0.18	N	078020	5000	2774 억	566119	N	N	N	N
153	20250204	090545	57	100.00	KOSDAQ	금융	N	N	N	N	N	3945	5	2	0.13	7890	2	0.01	3945	3945	3945	5120	2760	3940	3945.00	1.02	1	4096	4017	3971	3892	3846	3995	3870	2774	1180	5000	2910	5	1	55481190	2189	10.01	0.29	12	0.00	394.00	13490.00	5840	20240329	-32.45	3500	20241209	12.71	4700	-16.06	20250117	3605	9.43	20250102	5840	-32.45	20240329	3500	12.71	20241209	0.18	N	078020	5000	2774 억	566119	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History