KissMeData/027360/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	121540	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2035	-5	5	-0.25	445297530	219832	33.74	1995	2060	1990	2650	1430	2040	2025.63	0.43	-30333	2140	2090	2060	2010	1980	2075	1995	605	610	500	1420	5	1	120945406	2461	14.85	0.94	12	0.18	137.00	2166.00	3650	20240621	-44.25	1884	20240909	8.01	2785	-26.93	20250219	1990	2.26	20250331	3650	-44.25	20240621	1884	8.01	20240909	2.84	Y	027360	500	604 억	514293	N	N	22	N	N
3	20250328	160405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2040	-85	5	-4.00	1330614751	647725	122.90	2100	2110	2030	2760	1490	2125	2054.31	0.42	-126666	2200	2162	2122	2084	2044	2142	2064	605	635	500	1480	5	1	120945406	2467	14.89	0.94	12	0.54	137.00	2166.00	3650	20240621	-44.11	1884	20240909	8.28	2785	-26.75	20250219	2030	0.49	20250328	3650	-44.11	20240621	1884	8.28	20240909	2.85	N	027360	500	604 억	509908	N	N	22	N	N
4	20250328	150407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2060	-65	5	-3.06	1281574371	623732	118.35	2100	2110	2030	2760	1490	2125	2054.69	0.42	-123356	2200	2162	2122	2084	2044	2142	2064	605	635	500	1480	5	1	120945406	2491	15.04	0.95	12	0.52	137.00	2166.00	3650	20240621	-43.56	1884	20240909	9.34	2785	-26.03	20250219	2030	1.48	20250328	3650	-43.56	20240621	1884	9.34	20240909	2.85	N	027360	500	604 억	509908	N	N	22	N	N
5	20250328	140408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2045	-80	5	-3.76	1090980177	530840	100.72	2100	2110	2030	2760	1490	2125	2055.20	0.42	-84022	2200	2162	2122	2084	2044	2142	2064	605	635	500	1480	5	1	120945406	2473	14.93	0.94	12	0.44	137.00	2166.00	3650	20240621	-43.97	1884	20240909	8.55	2785	-26.57	20250219	2030	0.74	20250328	3650	-43.97	20240621	1884	8.55	20240909	2.85	N	027360	500	604 억	509908	N	N	22	N	N
6	20250328	130407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2045	-80	5	-3.76	907908254	441313	83.73	2100	2110	2035	2760	1490	2125	2057.29	0.42	-64923	2200	2162	2122	2084	2044	2142	2064	605	635	500	1480	5	1	120945406	2473	14.93	0.94	12	0.36	137.00	2166.00	3650	20240621	-43.97	1884	20240909	8.55	2785	-26.57	20250219	2030	0.74	20250311	3650	-43.97	20240621	1884	8.55	20240909	2.85	N	027360	500	604 억	509908	N	N	22	N	N
7	20250328	120406	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2055	-70	5	-3.29	795535647	386288	73.29	2100	2110	2035	2760	1490	2125	2059.44	0.42	-52309	2200	2162	2122	2084	2044	2142	2064	605	635	500	1480	5	1	120945406	2485	15.00	0.95	12	0.32	137.00	2166.00	3650	20240621	-43.70	1884	20240909	9.08	2785	-26.21	20250219	2030	1.23	20250311	3650	-43.70	20240621	1884	9.08	20240909	2.85	N	027360	500	604 억	509908	N	N	22	N	N
8	20250328	110405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2055	-70	5	-3.29	742642529	360580	68.42	2100	2110	2035	2760	1490	2125	2059.58	0.42	-44589	2200	2162	2122	2084	2044	2142	2064	605	635	500	1480	5	1	120945406	2485	15.00	0.95	12	0.30	137.00	2166.00	3650	20240621	-43.70	1884	20240909	9.08	2785	-26.21	20250219	2030	1.23	20250311	3650	-43.70	20240621	1884	9.08	20240909	2.85	N	027360	500	604 억	509908	N	N	22	N	N
9	20250328	100407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2050	-75	5	-3.53	569863333	276527	52.47	2100	2110	2035	2760	1490	2125	2060.79	0.42	-50415	2200	2162	2122	2084	2044	2142	2064	605	635	500	1480	5	1	120945406	2479	14.96	0.95	12	0.23	137.00	2166.00	3650	20240621	-43.84	1884	20240909	8.81	2785	-26.39	20250219	2030	0.99	20250311	3650	-43.84	20240621	1884	8.81	20240909	2.85	N	027360	500	604 억	509908	N	N	22	N	N
10	20250328	090410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2085	-40	5	-1.88	72288045	34576	6.56	2100	2110	2080	2760	1490	2125	2090.70	0.42	-22256	2200	2162	2122	2084	2044	2142	2064	605	635	500	1480	5	1	120945406	2522	15.22	0.96	12	0.03	137.00	2166.00	3650	20240621	-42.88	1884	20240909	10.67	2785	-25.13	20250219	2030	2.71	20250311	3650	-42.88	20240621	1884	10.67	20240909	2.85	N	027360	500	604 억	509908	N	N	22	N	N
11	20250327	161022	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2125	-15	5	-0.70	1115884908	526715	188.22	2140	2160	2082	2780	1500	2140	2118.57	0.44	-27941	2186	2162	2151	2127	2116	2157	2122	605	640	500	1490	5	1	120945406	2570	15.51	0.98	12	0.44	137.00	2166.00	3650	20240621	-41.78	1884	20240909	12.79	2785	-23.70	20250219	2030	4.68	20250311	3650	-41.78	20240621	1884	12.79	20240909	2.81	N	027360	500	604 억	535677	N	N	22	N	N
12	20250327	150407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2120	-20	5	-0.93	1071940798	505947	180.79	2140	2160	2082	2780	1500	2140	2118.68	0.44	-27661	2186	2162	2151	2127	2116	2157	2122	605	640	500	1490	5	1	120945406	2564	15.47	0.98	12	0.42	137.00	2166.00	3650	20240621	-41.92	1884	20240909	12.53	2785	-23.88	20250219	2030	4.43	20250311	3650	-41.92	20240621	1884	12.53	20240909	2.81	N	027360	500	604 억	535677	N	N	43	N	N
13	20250327	140405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2125	-15	5	-0.70	937812529	442821	158.24	2140	2160	2082	2780	1500	2140	2117.81	0.44	-48247	2186	2162	2151	2127	2116	2157	2122	605	640	500	1490	5	1	120945406	2570	15.51	0.98	12	0.37	137.00	2166.00	3650	20240621	-41.78	1884	20240909	12.79	2785	-23.70	20250219	2030	4.68	20250311	3650	-41.78	20240621	1884	12.79	20240909	2.81	N	027360	500	604 억	535677	N	N	43	N	N
14	20250327	130403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2125	-15	5	-0.70	837519394	395814	141.44	2140	2160	2082	2780	1500	2140	2115.94	0.44	-49380	2186	2162	2151	2127	2116	2157	2122	605	640	500	1490	5	1	120945406	2570	15.51	0.98	12	0.33	137.00	2166.00	3650	20240621	-41.78	1884	20240909	12.79	2785	-23.70	20250219	2030	4.68	20250311	3650	-41.78	20240621	1884	12.79	20240909	2.81	N	027360	500	604 억	535677	N	N	43	N	N
15	20250327	120408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2105	-35	5	-1.64	657736030	310188	110.84	2140	2160	2090	2780	1500	2140	2120.44	0.44	-15896	2186	2162	2151	2127	2116	2157	2122	605	640	500	1490	5	1	120945406	2546	15.36	0.97	12	0.26	137.00	2166.00	3650	20240621	-42.33	1884	20240909	11.73	2785	-24.42	20250219	2030	3.69	20250311	3650	-42.33	20240621	1884	11.73	20240909	2.81	N	027360	500	604 억	535677	N	N	43	N	N
16	20250327	110408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2105	-35	5	-1.64	535355226	251999	90.05	2140	2160	2090	2780	1500	2140	2124.43	0.44	14286	2186	2162	2151	2127	2116	2157	2122	605	640	500	1490	5	1	120945406	2546	15.36	0.97	12	0.21	137.00	2166.00	3650	20240621	-42.33	1884	20240909	11.73	2785	-24.42	20250219	2030	3.69	20250311	3650	-42.33	20240621	1884	11.73	20240909	2.81	N	027360	500	604 억	535677	N	N	43	N	N
17	20250327	100405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	15	2	0.70	284484849	133656	47.76	2140	2160	2090	2780	1500	2140	2128.49	0.44	18095	2186	2162	2151	2127	2116	2157	2122	605	640	500	1490	5	1	120945406	2606	15.73	0.99	12	0.11	137.00	2166.00	3650	20240621	-40.96	1884	20240909	14.38	2785	-22.62	20250219	2030	6.16	20250311	3650	-40.96	20240621	1884	14.38	20240909	2.81	N	027360	500	604 억	535677	N	N	43	N	N
18	20250327	090407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2100	-40	5	-1.87	45020795	21355	7.63	2140	2140	2090	2780	1500	2140	2108.21	0.44	-5489	2186	2162	2151	2127	2116	2157	2122	605	640	500	1490	5	1	120945406	2540	15.33	0.97	12	0.02	137.00	2166.00	3650	20240621	-42.47	1884	20240909	11.46	2785	-24.60	20250219	2030	3.45	20250311	3650	-42.47	20240621	1884	11.46	20240909	2.81	N	027360	500	604 억	535677	N	N	43	N	N
19	20250326	160402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2140	-5	5	-0.23	579402465	269063	74.32	2145	2175	2140	2785	1505	2145	2153.41	0.40	61008	2208	2176	2143	2111	2078	2160	2095	605	640	500	1500	5	1	120945406	2588	15.62	0.99	12	0.22	137.00	2166.00	3650	20240621	-41.37	1884	20240909	13.59	2785	-23.16	20250219	2030	5.42	20250311	3650	-41.37	20240621	1884	13.59	20240909	2.81	N	027360	500	604 억	484674	N	N	43	N	N
20	20250326	150401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2145	0	3	0.00	529746290	245940	67.93	2145	2175	2140	2785	1505	2145	2153.97	0.40	62417	2208	2176	2143	2111	2078	2160	2095	605	640	500	1500	5	1	120945406	2594	15.66	0.99	12	0.20	137.00	2166.00	3650	20240621	-41.23	1884	20240909	13.85	2785	-22.98	20250219	2030	5.67	20250311	3650	-41.23	20240621	1884	13.85	20240909	2.81	N	027360	500	604 억	484674	N	N	22	N	N
21	20250326	140403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	10	2	0.47	495391755	229951	63.51	2145	2175	2140	2785	1505	2145	2154.34	0.40	64132	2208	2176	2143	2111	2078	2160	2095	605	640	500	1500	5	1	120945406	2606	15.73	0.99	12	0.19	137.00	2166.00	3650	20240621	-40.96	1884	20240909	14.38	2785	-22.62	20250219	2030	6.16	20250311	3650	-40.96	20240621	1884	14.38	20240909	2.81	N	027360	500	604 억	484674	N	N	22	N	N
22	20250326	130404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	10	2	0.47	403285764	187245	51.72	2145	2175	2140	2785	1505	2145	2153.79	0.40	76560	2208	2176	2143	2111	2078	2160	2095	605	640	500	1500	5	1	120945406	2606	15.73	0.99	12	0.15	137.00	2166.00	3650	20240621	-40.96	1884	20240909	14.38	2785	-22.62	20250219	2030	6.16	20250311	3650	-40.96	20240621	1884	14.38	20240909	2.81	N	027360	500	604 억	484674	N	N	22	N	N
23	20250326	120405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2150	5	2	0.23	379639169	176238	48.68	2145	2175	2140	2785	1505	2145	2154.13	0.40	77571	2208	2176	2143	2111	2078	2160	2095	605	640	500	1500	5	1	120945406	2600	15.69	0.99	12	0.15	137.00	2166.00	3650	20240621	-41.10	1884	20240909	14.12	2785	-22.80	20250219	2030	5.91	20250311	3650	-41.10	20240621	1884	14.12	20240909	2.81	N	027360	500	604 억	484674	N	N	22	N	N
24	20250326	110403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2150	5	2	0.23	288255199	133658	36.92	2145	2175	2145	2785	1505	2145	2156.66	0.40	86992	2208	2176	2143	2111	2078	2160	2095	605	640	500	1500	5	1	120945406	2600	15.69	0.99	12	0.11	137.00	2166.00	3650	20240621	-41.10	1884	20240909	14.12	2785	-22.80	20250219	2030	5.91	20250311	3650	-41.10	20240621	1884	14.12	20240909	2.81	N	027360	500	604 억	484674	N	N	22	N	N
25	20250326	100404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	10	2	0.47	251154745	116464	32.17	2145	2175	2145	2785	1505	2145	2156.50	0.40	77466	2208	2176	2143	2111	2078	2160	2095	605	640	500	1500	5	1	120945406	2606	15.73	0.99	12	0.10	137.00	2166.00	3650	20240621	-40.96	1884	20240909	14.38	2785	-22.62	20250219	2030	6.16	20250311	3650	-40.96	20240621	1884	14.38	20240909	2.81	N	027360	500	604 억	484674	N	N	22	N	N
26	20250326	090404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	10	2	0.47	12329620	5741	1.59	2145	2155	2145	2785	1505	2145	2147.64	0.40	2272	2208	2176	2143	2111	2078	2160	2095	605	640	500	1500	5	1	120945406	2606	15.73	0.99	12	0.00	137.00	2166.00	3650	20240621	-40.96	1884	20240909	14.38	2785	-22.62	20250219	2030	6.16	20250311	3650	-40.96	20240621	1884	14.38	20240909	2.81	N	027360	500	604 억	484674	N	N	22	N	N
27	20250325	160402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2145	0	3	0.00	773675154	361631	240.10	2150	2175	2110	2785	1505	2145	2139.40	0.42	-26051	2208	2176	2148	2116	2088	2192	2132	605	640	500	1500	5	1	120945406	2594	15.66	0.99	12	0.30	137.00	2166.00	3650	20240621	-41.23	1884	20240909	13.85	2785	-22.98	20250219	2030	5.67	20250311	3650	-41.23	20240621	1884	13.85	20240909	2.83	N	027360	500	604 억	512279	N	N	22	N	N
28	20250325	150403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	10	2	0.47	684040029	319833	212.35	2150	2175	2110	2785	1505	2145	2138.74	0.42	-34006	2208	2176	2148	2116	2088	2192	2132	605	640	500	1500	5	1	120945406	2606	15.73	0.99	12	0.26	137.00	2166.00	3650	20240621	-40.96	1884	20240909	14.38	2785	-22.62	20250219	2030	6.16	20250311	3650	-40.96	20240621	1884	14.38	20240909	2.83	N	027360	500	604 억	512279	N	N	64	N	N
29	20250325	140401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2130	-15	5	-0.70	449830704	210878	140.01	2150	2175	2110	2785	1505	2145	2133.13	0.42	-98199	2208	2176	2148	2116	2088	2192	2132	605	640	500	1500	5	1	120945406	2576	15.55	0.98	12	0.17	137.00	2166.00	3650	20240621	-41.64	1884	20240909	13.06	2785	-23.52	20250219	2030	4.93	20250311	3650	-41.64	20240621	1884	13.06	20240909	2.83	N	027360	500	604 억	512279	N	N	64	N	N
30	20250325	130402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2130	-15	5	-0.70	293682814	137419	91.24	2150	2175	2110	2785	1505	2145	2137.13	0.42	-63162	2208	2176	2148	2116	2088	2192	2132	605	640	500	1500	5	1	120945406	2576	15.55	0.98	12	0.11	137.00	2166.00	3650	20240621	-41.64	1884	20240909	13.06	2785	-23.52	20250219	2030	4.93	20250311	3650	-41.64	20240621	1884	13.06	20240909	2.83	N	027360	500	604 억	512279	N	N	64	N	N
31	20250325	120402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2120	-25	5	-1.17	275774474	128994	85.64	2150	2175	2110	2785	1505	2145	2137.89	0.42	-58780	2208	2176	2148	2116	2088	2192	2132	605	640	500	1500	5	1	120945406	2564	15.47	0.98	12	0.11	137.00	2166.00	3650	20240621	-41.92	1884	20240909	12.53	2785	-23.88	20250219	2030	4.43	20250311	3650	-41.92	20240621	1884	12.53	20240909	2.83	N	027360	500	604 억	512279	N	N	64	N	N
32	20250325	110402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2140	-5	5	-0.23	177293524	82641	54.87	2150	2175	2125	2785	1505	2145	2145.35	0.42	-30454	2208	2176	2148	2116	2088	2192	2132	605	640	500	1500	5	1	120945406	2588	15.62	0.99	12	0.07	137.00	2166.00	3650	20240621	-41.37	1884	20240909	13.59	2785	-23.16	20250219	2030	5.42	20250311	3650	-41.37	20240621	1884	13.59	20240909	2.83	N	027360	500	604 억	512279	N	N	64	N	N
33	20250325	100409	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2145	0	3	0.00	148346859	69117	45.89	2150	2175	2125	2785	1505	2145	2146.32	0.42	-23798	2208	2176	2148	2116	2088	2192	2132	605	640	500	1500	5	1	120945406	2594	15.66	0.99	12	0.06	137.00	2166.00	3650	20240621	-41.23	1884	20240909	13.85	2785	-22.98	20250219	2030	5.67	20250311	3650	-41.23	20240621	1884	13.85	20240909	2.83	N	027360	500	604 억	512279	N	N	64	N	N
34	20250325	090403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2170	25	2	1.17	12922170	5962	3.96	2150	2175	2150	2785	1505	2145	2167.42	0.42	4736	2208	2176	2148	2116	2088	2192	2132	605	640	500	1500	5	1	120945406	2625	15.84	1.00	12	0.00	137.00	2166.00	3650	20240621	-40.55	1884	20240909	15.18	2785	-22.08	20250219	2030	6.90	20250311	3650	-40.55	20240621	1884	15.18	20240909	2.83	N	027360	500	604 억	512279	N	N	64	N	N
35	20250324	160400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2145	20	2	0.94	318757590	148202	69.78	2130	2180	2120	2760	1490	2125	2150.84	0.37	59250	2191	2157	2131	2097	2071	2145	2085	605	635	500	1480	5	1	120945406	2594	15.66	0.99	12	0.12	137.00	2166.00	3650	20240621	-41.23	1884	20240909	13.85	2785	-22.98	20250219	2030	5.67	20250311	3650	-41.23	20240621	1884	13.85	20240909	2.83	N	027360	500	604 억	453034	N	N	64	N	N
36	20250324	150403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2150	25	2	1.18	284941393	132444	62.36	2130	2180	2120	2760	1490	2125	2151.41	0.37	53448	2191	2157	2131	2097	2071	2145	2085	605	635	500	1480	5	1	120945406	2600	15.69	0.99	12	0.11	137.00	2166.00	3650	20240621	-41.10	1884	20240909	14.12	2785	-22.80	20250219	2030	5.91	20250311	3650	-41.10	20240621	1884	14.12	20240909	2.83	N	027360	500	604 억	453034	N	N	12	N	N
37	20250324	140403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2162	37	2	1.74	159235907	73905	34.80	2130	2180	2120	2760	1490	2125	2154.60	0.37	21642	2191	2157	2131	2097	2071	2145	2085	605	635	500	1480	5	1	120945406	2615	15.78	1.00	12	0.06	137.00	2166.00	3650	20240621	-40.77	1884	20240909	14.76	2785	-22.37	20250219	2030	6.50	20250311	3650	-40.77	20240621	1884	14.76	20240909	2.83	N	027360	500	604 억	453034	N	N	12	N	N
38	20250324	130403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2160	35	2	1.65	149060912	69195	32.58	2130	2180	2120	2760	1490	2125	2154.22	0.37	18338	2191	2157	2131	2097	2071	2145	2085	605	635	500	1480	5	1	120945406	2612	15.77	1.00	12	0.06	137.00	2166.00	3650	20240621	-40.82	1884	20240909	14.65	2785	-22.44	20250219	2030	6.40	20250311	3650	-40.82	20240621	1884	14.65	20240909	2.83	N	027360	500	604 억	453034	N	N	12	N	N
39	20250324	120403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2165	40	2	1.88	132493207	61511	28.96	2130	2180	2120	2760	1490	2125	2153.98	0.37	16390	2191	2157	2131	2097	2071	2145	2085	605	635	500	1480	5	1	120945406	2618	15.80	1.00	12	0.05	137.00	2166.00	3650	20240621	-40.68	1884	20240909	14.92	2785	-22.26	20250219	2030	6.65	20250311	3650	-40.68	20240621	1884	14.92	20240909	2.83	N	027360	500	604 억	453034	N	N	12	N	N
40	20250324	110403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2170	45	2	2.12	113043082	52532	24.73	2130	2180	2120	2760	1490	2125	2151.89	0.37	14726	2191	2157	2131	2097	2071	2145	2085	605	635	500	1480	5	1	120945406	2625	15.84	1.00	12	0.04	137.00	2166.00	3650	20240621	-40.55	1884	20240909	15.18	2785	-22.08	20250219	2030	6.90	20250311	3650	-40.55	20240621	1884	15.18	20240909	2.83	N	027360	500	604 억	453034	N	N	12	N	N
41	20250324	100401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2175	50	2	2.35	85986090	40070	18.87	2130	2175	2120	2760	1490	2125	2145.90	0.37	8847	2191	2157	2131	2097	2071	2145	2085	605	635	500	1480	5	1	120945406	2631	15.88	1.00	12	0.03	137.00	2166.00	3650	20240621	-40.41	1884	20240909	15.45	2785	-21.90	20250219	2030	7.14	20250311	3650	-40.41	20240621	1884	15.45	20240909	2.83	N	027360	500	604 억	453034	N	N	12	N	N
42	20250324	090403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2130	5	2	0.24	10984095	5165	2.43	2130	2130	2125	2760	1490	2125	2126.64	0.37	-846	2191	2157	2131	2097	2071	2145	2085	605	635	500	1480	5	1	120945406	2576	15.55	0.98	12	0.00	137.00	2166.00	3650	20240621	-41.64	1884	20240909	13.06	2785	-23.52	20250219	2030	4.93	20250311	3650	-41.64	20240621	1884	13.06	20240909	2.83	N	027360	500	604 억	453034	N	N	12	N	N
43	20250321	160418	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2125	-30	5	-1.39	443609870	208351	71.31	2135	2165	2105	2800	1510	2155	2129.15	0.39	7399	2258	2206	2173	2121	2088	2190	2105	605	645	500	1500	5	1	120945406	2570	15.51	0.98	12	0.17	137.00	2166.00	3650	20240621	-41.78	1884	20240909	12.79	2785	-23.70	20250219	2030	4.68	20250311	3650	-41.78	20240621	1884	12.79	20240909	2.84	N	027360	500	604 억	473073	N	N	12	N	N
44	20250321	150402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2145	-10	5	-0.46	370828050	174209	59.62	2135	2165	2105	2800	1510	2155	2128.64	0.39	-1685	2258	2206	2173	2121	2088	2190	2105	605	645	500	1500	5	1	120945406	2594	15.66	0.99	12	0.14	137.00	2166.00	3650	20240621	-41.23	1884	20240909	13.85	2785	-22.98	20250219	2030	5.67	20250311	3650	-41.23	20240621	1884	13.85	20240909	2.84	N	027360	500	604 억	473073	N	N	40	N	N
45	20250321	140401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2145	-10	5	-0.46	355016615	166819	57.10	2135	2165	2105	2800	1510	2155	2128.15	0.39	-875	2258	2206	2173	2121	2088	2190	2105	605	645	500	1500	5	1	120945406	2594	15.66	0.99	12	0.14	137.00	2166.00	3650	20240621	-41.23	1884	20240909	13.85	2785	-22.98	20250219	2030	5.67	20250311	3650	-41.23	20240621	1884	13.85	20240909	2.84	N	027360	500	604 억	473073	N	N	40	N	N
46	20250321	130403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2130	-25	5	-1.16	335820415	157840	54.02	2135	2165	2105	2800	1510	2155	2127.60	0.39	-2026	2258	2206	2173	2121	2088	2190	2105	605	645	500	1500	5	1	120945406	2576	15.55	0.98	12	0.13	137.00	2166.00	3650	20240621	-41.64	1884	20240909	13.06	2785	-23.52	20250219	2030	4.93	20250311	3650	-41.64	20240621	1884	13.06	20240909	2.84	N	027360	500	604 억	473073	N	N	40	N	N
47	20250321	120403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	0	3	0.00	293266185	138026	47.24	2135	2165	2105	2800	1510	2155	2124.72	0.39	3250	2258	2206	2173	2121	2088	2190	2105	605	645	500	1500	5	1	120945406	2606	15.73	0.99	12	0.11	137.00	2166.00	3650	20240621	-40.96	1884	20240909	14.38	2785	-22.62	20250219	2030	6.16	20250311	3650	-40.96	20240621	1884	14.38	20240909	2.84	N	027360	500	604 억	473073	N	N	40	N	N
48	20250321	110402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2130	-25	5	-1.16	263937860	124327	42.55	2135	2165	2105	2800	1510	2155	2122.93	0.39	2357	2258	2206	2173	2121	2088	2190	2105	605	645	500	1500	5	1	120945406	2576	15.55	0.98	12	0.10	137.00	2166.00	3650	20240621	-41.64	1884	20240909	13.06	2785	-23.52	20250219	2030	4.93	20250311	3650	-41.64	20240621	1884	13.06	20240909	2.84	N	027360	500	604 억	473073	N	N	40	N	N
49	20250321	100403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2115	-40	5	-1.86	147101345	69184	23.68	2135	2165	2110	2800	1510	2155	2126.23	0.39	-25145	2258	2206	2173	2121	2088	2190	2105	605	645	500	1500	5	1	120945406	2558	15.44	0.98	12	0.06	137.00	2166.00	3650	20240621	-42.05	1884	20240909	12.26	2785	-24.06	20250219	2030	4.19	20250311	3650	-42.05	20240621	1884	12.26	20240909	2.84	N	027360	500	604 억	473073	N	N	40	N	N
50	20250321	090404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2145	-10	5	-0.46	12230545	5704	1.95	2135	2165	2135	2800	1510	2155	2144.20	0.39	1748	2258	2206	2173	2121	2088	2190	2105	605	645	500	1500	5	1	120945406	2594	15.66	0.99	12	0.00	137.00	2166.00	3650	20240621	-41.23	1884	20240909	13.85	2785	-22.98	20250219	2030	5.67	20250311	3650	-41.23	20240621	1884	13.85	20240909	2.84	N	027360	500	604 억	473073	N	N	40	N	N
51	20250320	160420	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	-30	5	-1.37	635487054	290682	190.66	2210	2225	2140	2840	1530	2185	2186.32	0.42	-62620	2215	2200	2170	2155	2125	2207	2162	605	655	500	1520	5	1	120945406	2606	15.73	0.99	12	0.24	137.00	2166.00	3650	20240621	-40.96	1884	20240909	14.38	2785	-22.62	20250219	2030	6.16	20250311	3650	-40.96	20240621	1884	14.38	20240909	2.84	N	027360	500	604 억	510585	N	N	40	N	N
52	20250320	150402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2150	-35	5	-1.60	595154295	271915	178.36	2210	2225	2145	2840	1530	2185	2188.75	0.42	-56127	2215	2200	2170	2155	2125	2207	2162	605	655	500	1520	5	1	120945406	2600	15.69	0.99	12	0.22	137.00	2166.00	3650	20240621	-41.10	1884	20240909	14.12	2785	-22.80	20250219	2030	5.91	20250311	3650	-41.10	20240621	1884	14.12	20240909	2.84	N	027360	500	604 억	510585	N	N	32	N	N
53	20250320	140404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2172	-13	5	-0.59	498790518	227360	149.13	2210	2225	2170	2840	1530	2185	2193.84	0.42	-28055	2215	2200	2170	2155	2125	2207	2162	605	655	500	1520	5	1	120945406	2627	15.85	1.00	12	0.19	137.00	2166.00	3650	20240621	-40.49	1884	20240909	15.29	2785	-22.01	20250219	2030	7.00	20250311	3650	-40.49	20240621	1884	15.29	20240909	2.84	N	027360	500	604 억	510585	N	N	32	N	N
54	20250320	130403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2180	-5	5	-0.23	427266350	194493	127.57	2210	2225	2175	2840	1530	2185	2196.82	0.42	-1967	2215	2200	2170	2155	2125	2207	2162	605	655	500	1520	5	1	120945406	2637	15.91	1.01	12	0.16	137.00	2166.00	3650	20240621	-40.27	1884	20240909	15.71	2785	-21.72	20250219	2030	7.39	20250311	3650	-40.27	20240621	1884	15.71	20240909	2.84	N	027360	500	604 억	510585	N	N	32	N	N
55	20250320	120402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2197	12	2	0.55	345978753	157277	103.16	2210	2225	2175	2840	1530	2185	2199.81	0.42	16814	2215	2200	2170	2155	2125	2207	2162	605	655	500	1520	5	1	120945406	2657	16.04	1.01	12	0.13	137.00	2166.00	3650	20240621	-39.81	1884	20240909	16.61	2785	-21.11	20250219	2030	8.23	20250311	3650	-39.81	20240621	1884	16.61	20240909	2.84	N	027360	500	604 억	510585	N	N	32	N	N
56	20250320	110402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2195	10	2	0.46	294361434	133764	87.74	2210	2225	2175	2840	1530	2185	2200.60	0.42	10194	2215	2200	2170	2155	2125	2207	2162	605	655	500	1520	5	1	120945406	2655	16.02	1.01	12	0.11	137.00	2166.00	3650	20240621	-39.86	1884	20240909	16.51	2785	-21.18	20250219	2030	8.13	20250311	3650	-39.86	20240621	1884	16.51	20240909	2.84	N	027360	500	604 억	510585	N	N	32	N	N
57	20250320	100400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2190	5	2	0.23	250389309	113651	74.55	2210	2225	2180	2840	1530	2185	2203.14	0.42	8312	2215	2200	2170	2155	2125	2207	2162	605	655	500	1520	5	1	120945406	2649	15.99	1.01	12	0.09	137.00	2166.00	3650	20240621	-40.00	1884	20240909	16.24	2785	-21.36	20250219	2030	7.88	20250311	3650	-40.00	20240621	1884	16.24	20240909	2.84	N	027360	500	604 억	510585	N	N	32	N	N
58	20250320	090404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2220	35	2	1.60	55372654	25048	16.43	2210	2220	2200	2840	1530	2185	2210.66	0.42	1381	2215	2200	2170	2155	2125	2207	2162	605	655	500	1520	5	1	120945406	2685	16.20	1.02	12	0.02	137.00	2166.00	3650	20240621	-39.18	1884	20240909	17.83	2785	-20.29	20250219	2030	9.36	20250311	3650	-39.18	20240621	1884	17.83	20240909	2.84	N	027360	500	604 억	510585	N	N	32	N	N
59	20250319	160400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2185	35	2	1.63	326804660	150844	69.60	2140	2185	2140	2795	1505	2150	2166.50	0.39	22160	2200	2175	2160	2135	2120	2167	2127	605	645	500	1500	5	1	120945406	2643	15.95	1.01	12	0.12	137.00	2166.00	3650	20240621	-40.14	1884	20240909	15.98	2785	-21.54	20250219	2030	7.64	20250311	3650	-40.14	20240621	1884	15.98	20240909	2.84	N	027360	500	604 억	472044	N	N	32	N	N
60	20250319	150401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2175	25	2	1.16	310331390	143297	66.12	2140	2185	2140	2795	1505	2150	2165.65	0.39	21599	2200	2175	2160	2135	2120	2167	2127	605	645	500	1500	5	1	120945406	2631	15.88	1.00	12	0.12	137.00	2166.00	3650	20240621	-40.41	1884	20240909	15.45	2785	-21.90	20250219	2030	7.14	20250311	3650	-40.41	20240621	1884	15.45	20240909	2.84	N	027360	500	604 억	472044	N	N	21	N	N
61	20250319	140402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2180	30	2	1.40	244807915	113188	52.23	2140	2180	2140	2795	1505	2150	2162.84	0.39	23356	2200	2175	2160	2135	2120	2167	2127	605	645	500	1500	5	1	120945406	2637	15.91	1.01	12	0.09	137.00	2166.00	3650	20240621	-40.27	1884	20240909	15.71	2785	-21.72	20250219	2030	7.39	20250311	3650	-40.27	20240621	1884	15.71	20240909	2.84	N	027360	500	604 억	472044	N	N	21	N	N
62	20250319	130401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2172	22	2	1.02	221502832	102459	47.28	2140	2175	2140	2795	1505	2150	2161.87	0.39	23276	2200	2175	2160	2135	2120	2167	2127	605	645	500	1500	5	1	120945406	2627	15.85	1.00	12	0.08	137.00	2166.00	3650	20240621	-40.49	1884	20240909	15.29	2785	-22.01	20250219	2030	7.00	20250311	3650	-40.49	20240621	1884	15.29	20240909	2.84	N	027360	500	604 억	472044	N	N	21	N	N
63	20250319	120400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2175	25	2	1.16	189785140	87853	40.54	2140	2175	2140	2795	1505	2150	2160.26	0.39	17237	2200	2175	2160	2135	2120	2167	2127	605	645	500	1500	5	1	120945406	2631	15.88	1.00	12	0.07	137.00	2166.00	3650	20240621	-40.41	1884	20240909	15.45	2785	-21.90	20250219	2030	7.14	20250311	3650	-40.41	20240621	1884	15.45	20240909	2.84	N	027360	500	604 억	472044	N	N	21	N	N
64	20250319	110401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2170	20	2	0.93	160362505	74295	34.28	2140	2172	2140	2795	1505	2150	2158.46	0.39	6540	2200	2175	2160	2135	2120	2167	2127	605	645	500	1500	5	1	120945406	2625	15.84	1.00	12	0.06	137.00	2166.00	3650	20240621	-40.55	1884	20240909	15.18	2785	-22.08	20250219	2030	6.90	20250311	3650	-40.55	20240621	1884	15.18	20240909	2.84	N	027360	500	604 억	472044	N	N	21	N	N
65	20250319	100402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2170	20	2	0.93	95652995	44320	20.45	2140	2170	2140	2795	1505	2150	2158.24	0.39	-2891	2200	2175	2160	2135	2120	2167	2127	605	645	500	1500	5	1	120945406	2625	15.84	1.00	12	0.04	137.00	2166.00	3650	20240621	-40.55	1884	20240909	15.18	2785	-22.08	20250219	2030	6.90	20250311	3650	-40.55	20240621	1884	15.18	20240909	2.84	N	027360	500	604 억	472044	N	N	21	N	N
66	20250319	090402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2160	10	2	0.47	6431135	3003	1.39	2140	2160	2140	2795	1505	2150	2141.57	0.39	696	2200	2175	2160	2135	2120	2167	2127	605	645	500	1500	5	1	120945406	2612	15.77	1.00	12	0.00	137.00	2166.00	3650	20240621	-40.82	1884	20240909	14.65	2785	-22.44	20250219	2030	6.40	20250311	3650	-40.82	20240621	1884	14.65	20240909	2.84	N	027360	500	604 억	472044	N	N	21	N	N
67	20250318	160359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2150	-5	5	-0.23	465852855	216012	114.44	2160	2185	2145	2800	1510	2155	2156.61	0.38	10258	2195	2175	2160	2140	2125	2167	2132	605	645	500	1500	5	1	120945406	2600	15.69	0.99	12	0.18	137.00	2166.00	3650	20240621	-41.10	1884	20240909	14.12	2785	-22.80	20250219	2030	5.91	20250311	3650	-41.10	20240621	1884	14.12	20240909	2.85	N	027360	500	604 억	461113	N	N	21	N	N
68	20250318	150401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	0	3	0.00	427517730	198187	105.00	2160	2185	2145	2800	1510	2155	2157.14	0.38	6664	2195	2175	2160	2140	2125	2167	2132	605	645	500	1500	5	1	120945406	2606	15.73	0.99	12	0.16	137.00	2166.00	3650	20240621	-40.96	1884	20240909	14.38	2785	-22.62	20250219	2030	6.16	20250311	3650	-40.96	20240621	1884	14.38	20240909	2.85	N	027360	500	604 억	461113	N	N	16	N	N
69	20250318	140400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2160	5	2	0.23	374851889	173742	92.05	2160	2185	2145	2800	1510	2155	2157.52	0.38	9674	2195	2175	2160	2140	2125	2167	2132	605	645	500	1500	5	1	120945406	2612	15.77	1.00	12	0.14	137.00	2166.00	3650	20240621	-40.82	1884	20240909	14.65	2785	-22.44	20250219	2030	6.40	20250311	3650	-40.82	20240621	1884	14.65	20240909	2.85	N	027360	500	604 억	461113	N	N	16	N	N
70	20250318	130400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2150	-5	5	-0.23	341201841	158109	83.76	2160	2185	2145	2800	1510	2155	2158.02	0.38	12666	2195	2175	2160	2140	2125	2167	2132	605	645	500	1500	5	1	120945406	2600	15.69	0.99	12	0.13	137.00	2166.00	3650	20240621	-41.10	1884	20240909	14.12	2785	-22.80	20250219	2030	5.91	20250311	3650	-41.10	20240621	1884	14.12	20240909	2.85	N	027360	500	604 억	461113	N	N	16	N	N
71	20250318	120359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2150	-5	5	-0.23	296783824	137411	72.80	2160	2185	2145	2800	1510	2155	2159.83	0.38	26628	2195	2175	2160	2140	2125	2167	2132	605	645	500	1500	5	1	120945406	2600	15.69	0.99	12	0.11	137.00	2166.00	3650	20240621	-41.10	1884	20240909	14.12	2785	-22.80	20250219	2030	5.91	20250311	3650	-41.10	20240621	1884	14.12	20240909	2.85	N	027360	500	604 억	461113	N	N	16	N	N
72	20250318	110359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	0	3	0.00	247083542	114311	60.56	2160	2185	2155	2800	1510	2155	2161.50	0.38	22754	2195	2175	2160	2140	2125	2167	2132	605	645	500	1500	5	1	120945406	2606	15.73	0.99	12	0.09	137.00	2166.00	3650	20240621	-40.96	1884	20240909	14.38	2785	-22.62	20250219	2030	6.16	20250311	3650	-40.96	20240621	1884	14.38	20240909	2.85	N	027360	500	604 억	461113	N	N	16	N	N
73	20250318	100400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2170	15	2	0.70	182603155	84438	44.73	2160	2185	2155	2800	1510	2155	2162.57	0.38	23614	2195	2175	2160	2140	2125	2167	2132	605	645	500	1500	5	1	120945406	2625	15.84	1.00	12	0.07	137.00	2166.00	3650	20240621	-40.55	1884	20240909	15.18	2785	-22.08	20250219	2030	6.90	20250311	3650	-40.55	20240621	1884	15.18	20240909	2.85	N	027360	500	604 억	461113	N	N	16	N	N
74	20250318	090401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2170	15	2	0.70	45211035	20930	11.09	2160	2170	2155	2800	1510	2155	2160.11	0.38	7681	2195	2175	2160	2140	2125	2167	2132	605	645	500	1500	5	1	120945406	2625	15.84	1.00	12	0.02	137.00	2166.00	3650	20240621	-40.55	1884	20240909	15.18	2785	-22.08	20250219	2030	6.90	20250311	3650	-40.55	20240621	1884	15.18	20240909	2.85	N	027360	500	604 억	461113	N	N	16	N	N
75	20250317	160400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	0	3	0.00	407459521	188497	137.38	2180	2180	2145	2800	1510	2155	2161.62	0.41	-32884	2185	2170	2150	2135	2115	2177	2142	605	645	500	1500	5	1	120945406	2606	15.73	0.99	12	0.16	137.00	2166.00	3650	20240621	-40.96	1884	20240909	14.38	2785	-22.62	20250219	2030	6.16	20250311	3650	-40.96	20240621	1884	14.38	20240909	2.84	N	027360	500	604 억	494678	N	N	16	N	N
76	20250317	150359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2165	10	2	0.46	365995991	169304	123.39	2180	2180	2145	2800	1510	2155	2161.77	0.41	-31271	2185	2170	2150	2135	2115	2177	2142	605	645	500	1500	5	1	120945406	2618	15.80	1.00	12	0.14	137.00	2166.00	3650	20240621	-40.68	1884	20240909	14.92	2785	-22.26	20250219	2030	6.65	20250311	3650	-40.68	20240621	1884	14.92	20240909	2.84	N	027360	500	604 억	494678	N	N	5	N	N
77	20250317	140359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2170	15	2	0.70	303826420	140648	102.51	2180	2180	2145	2800	1510	2155	2160.19	0.41	-39190	2185	2170	2150	2135	2115	2177	2142	605	645	500	1500	5	1	120945406	2625	15.84	1.00	12	0.12	137.00	2166.00	3650	20240621	-40.55	1884	20240909	15.18	2785	-22.08	20250219	2030	6.90	20250311	3650	-40.55	20240621	1884	15.18	20240909	2.84	N	027360	500	604 억	494678	N	N	5	N	N
78	20250317	130358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2170	15	2	0.70	240735000	111474	81.25	2180	2180	2145	2800	1510	2155	2159.56	0.41	-40554	2185	2170	2150	2135	2115	2177	2142	605	645	500	1500	5	1	120945406	2625	15.84	1.00	12	0.09	137.00	2166.00	3650	20240621	-40.55	1884	20240909	15.18	2785	-22.08	20250219	2030	6.90	20250311	3650	-40.55	20240621	1884	15.18	20240909	2.84	N	027360	500	604 억	494678	N	N	5	N	N
79	20250317	120358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2160	5	2	0.23	199748805	92516	67.43	2180	2180	2145	2800	1510	2155	2159.07	0.41	-30989	2185	2170	2150	2135	2115	2177	2142	605	645	500	1500	5	1	120945406	2612	15.77	1.00	12	0.08	137.00	2166.00	3650	20240621	-40.82	1884	20240909	14.65	2785	-22.44	20250219	2030	6.40	20250311	3650	-40.82	20240621	1884	14.65	20240909	2.84	N	027360	500	604 억	494678	N	N	5	N	N
80	20250317	110358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2170	15	2	0.70	141943100	65789	47.95	2180	2180	2145	2800	1510	2155	2157.55	0.41	-17797	2185	2170	2150	2135	2115	2177	2142	605	645	500	1500	5	1	120945406	2625	15.84	1.00	12	0.05	137.00	2166.00	3650	20240621	-40.55	1884	20240909	15.18	2785	-22.08	20250219	2030	6.90	20250311	3650	-40.55	20240621	1884	15.18	20240909	2.84	N	027360	500	604 억	494678	N	N	5	N	N
81	20250317	100400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2165	10	2	0.46	103622335	48070	35.03	2180	2180	2145	2800	1510	2155	2155.65	0.41	-9395	2185	2170	2150	2135	2115	2177	2142	605	645	500	1500	5	1	120945406	2618	15.80	1.00	12	0.04	137.00	2166.00	3650	20240621	-40.68	1884	20240909	14.92	2785	-22.26	20250219	2030	6.65	20250311	3650	-40.68	20240621	1884	14.92	20240909	2.84	N	027360	500	604 억	494678	N	N	5	N	N
82	20250317	090359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2160	5	2	0.23	9822880	4527	3.30	2180	2180	2160	2800	1510	2155	2169.84	0.41	-464	2185	2170	2150	2135	2115	2177	2142	605	645	500	1500	5	1	120945406	2612	15.77	1.00	12	0.00	137.00	2166.00	3650	20240621	-40.82	1884	20240909	14.65	2785	-22.44	20250219	2030	6.40	20250311	3650	-40.82	20240621	1884	14.65	20240909	2.84	N	027360	500	604 억	494678	N	N	5	N	N
83	20250314	160358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	5	2	0.23	293918858	136632	72.22	2145	2165	2130	2795	1505	2150	2151.17	0.43	-24244	2206	2177	2151	2122	2096	2192	2137	605	645	500	1500	5	1	120945406	2606	15.73	0.99	12	0.11	137.00	2166.00	3650	20240621	-40.96	1884	20240909	14.38	2785	-22.62	20250219	2030	6.16	20250311	3650	-40.96	20240621	1884	14.38	20240909	2.88	N	027360	500	604 억	517931	N	N	5	N	N
84	20250314	150400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2165	15	2	0.70	261256380	121480	64.21	2145	2165	2130	2795	1505	2150	2150.61	0.43	-18920	2206	2177	2151	2122	2096	2192	2137	605	645	500	1500	5	1	120945406	2618	15.80	1.00	12	0.10	137.00	2166.00	3650	20240621	-40.68	1884	20240909	14.92	2785	-22.26	20250219	2030	6.65	20250311	3650	-40.68	20240621	1884	14.92	20240909	2.88	N	027360	500	604 억	517931	N	N	0	N	N
85	20250314	140357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	5	2	0.23	210558891	97958	51.78	2145	2160	2130	2795	1505	2150	2149.48	0.43	-4407	2206	2177	2151	2122	2096	2192	2137	605	645	500	1500	5	1	120945406	2606	15.73	0.99	12	0.08	137.00	2166.00	3650	20240621	-40.96	1884	20240909	14.38	2785	-22.62	20250219	2030	6.16	20250311	3650	-40.96	20240621	1884	14.38	20240909	2.88	N	027360	500	604 억	517931	N	N	0	N	N
86	20250314	130357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	5	2	0.23	186107851	86619	45.79	2145	2160	2130	2795	1505	2150	2148.58	0.43	-1151	2206	2177	2151	2122	2096	2192	2137	605	645	500	1500	5	1	120945406	2606	15.73	0.99	12	0.07	137.00	2166.00	3650	20240621	-40.96	1884	20240909	14.38	2785	-22.62	20250219	2030	6.16	20250311	3650	-40.96	20240621	1884	14.38	20240909	2.88	N	027360	500	604 억	517931	N	N	0	N	N
87	20250314	120400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	5	2	0.23	180302646	83924	44.36	2145	2160	2130	2795	1505	2150	2148.40	0.43	-609	2206	2177	2151	2122	2096	2192	2137	605	645	500	1500	5	1	120945406	2606	15.73	0.99	12	0.07	137.00	2166.00	3650	20240621	-40.96	1884	20240909	14.38	2785	-22.62	20250219	2030	6.16	20250311	3650	-40.96	20240621	1884	14.38	20240909	2.88	N	027360	500	604 억	517931	N	N	0	N	N
88	20250314	110357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	5	2	0.23	156584646	72901	38.54	2145	2160	2130	2795	1505	2150	2147.91	0.43	-6544	2206	2177	2151	2122	2096	2192	2137	605	645	500	1500	5	1	120945406	2606	15.73	0.99	12	0.06	137.00	2166.00	3650	20240621	-40.96	1884	20240909	14.38	2785	-22.62	20250219	2030	6.16	20250311	3650	-40.96	20240621	1884	14.38	20240909	2.88	N	027360	500	604 억	517931	N	N	0	N	N
89	20250314	100358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	5	2	0.23	103509665	48166	25.46	2145	2160	2130	2795	1505	2150	2149.02	0.43	11241	2206	2177	2151	2122	2096	2192	2137	605	645	500	1500	5	1	120945406	2606	15.73	0.99	12	0.04	137.00	2166.00	3650	20240621	-40.96	1884	20240909	14.38	2785	-22.62	20250219	2030	6.16	20250311	3650	-40.96	20240621	1884	14.38	20240909	2.88	N	027360	500	604 억	517931	N	N	0	N	N
90	20250314	090359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2150	0	3	0.00	38536840	17935	9.48	2145	2155	2130	2795	1505	2150	2148.69	0.43	4574	2206	2177	2151	2122	2096	2192	2137	605	645	500	1500	5	1	120945406	2600	15.69	0.99	12	0.01	137.00	2166.00	3650	20240621	-41.10	1884	20240909	14.12	2785	-22.80	20250219	2030	5.91	20250311	3650	-41.10	20240621	1884	14.12	20240909	2.88	N	027360	500	604 억	517931	N	N	0	N	N
91	20250313	160355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2150	10	2	0.47	400947150	186352	93.15	2140	2180	2125	2780	1500	2140	2151.57	0.47	-56170	2193	2166	2133	2106	2073	2180	2120	605	640	500	1490	5	1	120945406	2600	15.69	0.99	12	0.15	137.00	2166.00	3650	20240621	-41.10	1884	20240909	14.12	2785	-22.80	20250219	2030	5.91	20250311	3650	-41.10	20240621	1884	14.12	20240909	2.94	N	027360	500	604 억	570710	N	N	54	N	N
92	20250313	150356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2140	0	3	0.00	367838095	170877	85.42	2140	2180	2125	2780	1500	2140	2152.65	0.47	-55401	2193	2166	2133	2106	2073	2180	2120	605	640	500	1490	5	1	120945406	2588	15.62	0.99	12	0.14	137.00	2166.00	3650	20240621	-41.37	1884	20240909	13.59	2785	-23.16	20250219	2030	5.42	20250311	3650	-41.37	20240621	1884	13.59	20240909	2.94	N	027360	500	604 억	570710	N	N	54	N	N
93	20250313	140356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2145	5	2	0.23	306974422	142441	71.20	2140	2180	2125	2780	1500	2140	2155.10	0.47	-50037	2193	2166	2133	2106	2073	2180	2120	605	640	500	1490	5	1	120945406	2594	15.66	0.99	12	0.12	137.00	2166.00	3650	20240621	-41.23	1884	20240909	13.85	2785	-22.98	20250219	2030	5.67	20250311	3650	-41.23	20240621	1884	13.85	20240909	2.94	N	027360	500	604 억	570710	N	N	54	N	N
94	20250313	130356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2145	5	2	0.23	287639047	133415	66.69	2140	2180	2125	2780	1500	2140	2155.97	0.47	-43914	2193	2166	2133	2106	2073	2180	2120	605	640	500	1490	5	1	120945406	2594	15.66	0.99	12	0.11	137.00	2166.00	3650	20240621	-41.23	1884	20240909	13.85	2785	-22.98	20250219	2030	5.67	20250311	3650	-41.23	20240621	1884	13.85	20240909	2.94	N	027360	500	604 억	570710	N	N	54	N	N
95	20250313	120356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2145	5	2	0.23	271358752	125825	62.90	2140	2180	2125	2780	1500	2140	2156.64	0.47	-41368	2193	2166	2133	2106	2073	2180	2120	605	640	500	1490	5	1	120945406	2594	15.66	0.99	12	0.10	137.00	2166.00	3650	20240621	-41.23	1884	20240909	13.85	2785	-22.98	20250219	2030	5.67	20250311	3650	-41.23	20240621	1884	13.85	20240909	2.94	N	027360	500	604 억	570710	N	N	54	N	N
96	20250313	110356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	15	2	0.70	139152792	64381	32.18	2140	2180	2140	2780	1500	2140	2161.40	0.47	-22122	2193	2166	2133	2106	2073	2180	2120	605	640	500	1490	5	1	120945406	2606	15.73	0.99	12	0.05	137.00	2166.00	3650	20240621	-40.96	1884	20240909	14.38	2785	-22.62	20250219	2030	6.16	20250311	3650	-40.96	20240621	1884	14.38	20240909	2.94	N	027360	500	604 억	570710	N	N	54	N	N
97	20250313	100355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2160	20	2	0.93	111588889	51607	25.80	2140	2180	2140	2780	1500	2140	2162.28	0.47	-18065	2193	2166	2133	2106	2073	2180	2120	605	640	500	1490	5	1	120945406	2612	15.77	1.00	12	0.04	137.00	2166.00	3650	20240621	-40.82	1884	20240909	14.65	2785	-22.44	20250219	2030	6.40	20250311	3650	-40.82	20240621	1884	14.65	20240909	2.94	N	027360	500	604 억	570710	N	N	54	N	N
98	20250313	090356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2165	25	2	1.17	19367750	8983	4.49	2140	2170	2140	2780	1500	2140	2156.04	0.47	6303	2193	2166	2133	2106	2073	2180	2120	605	640	500	1490	5	1	120945406	2618	15.80	1.00	12	0.01	137.00	2166.00	3650	20240621	-40.68	1884	20240909	14.92	2785	-22.26	20250219	2030	6.65	20250311	3650	-40.68	20240621	1884	14.92	20240909	2.94	N	027360	500	604 억	570710	N	N	54	N	N
99	20250312	160354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2140	40	2	1.90	388075535	181798	44.06	2100	2160	2100	2730	1470	2100	2134.62	0.47	-2106	2173	2136	2083	2046	1993	2155	2065	605	630	500	1470	5	1	120945406	2588	15.62	0.99	12	0.15	137.00	2166.00	3650	20240621	-41.37	1884	20240909	13.59	2785	-23.16	20250219	2030	5.42	20250311	3650	-41.37	20240621	1884	13.59	20240909	2.99	N	027360	500	604 억	573905	N	N	54	N	N
100	20250312	150354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2130	30	2	1.43	337176080	157985	38.29	2100	2160	2100	2730	1470	2100	2134.23	0.47	-12649	2173	2136	2083	2046	1993	2155	2065	605	630	500	1470	5	1	120945406	2576	15.55	0.98	12	0.13	137.00	2166.00	3650	20240621	-41.64	1884	20240909	13.06	2785	-23.52	20250219	2030	4.93	20250311	3650	-41.64	20240621	1884	13.06	20240909	2.99	N	027360	500	604 억	573905	N	N	0	N	N
101	20250312	140354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2160	60	2	2.86	246433636	115484	27.99	2100	2160	2100	2730	1470	2100	2133.92	0.47	-8218	2173	2136	2083	2046	1993	2155	2065	605	630	500	1470	5	1	120945406	2612	15.77	1.00	12	0.10	137.00	2166.00	3650	20240621	-40.82	1884	20240909	14.65	2785	-22.44	20250219	2030	6.40	20250311	3650	-40.82	20240621	1884	14.65	20240909	2.99	N	027360	500	604 억	573905	N	N	0	N	N
102	20250312	130354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2145	45	2	2.14	221377596	103831	25.17	2100	2160	2100	2730	1470	2100	2132.10	0.47	-4597	2173	2136	2083	2046	1993	2155	2065	605	630	500	1470	5	1	120945406	2594	15.66	0.99	12	0.09	137.00	2166.00	3650	20240621	-41.23	1884	20240909	13.85	2785	-22.98	20250219	2030	5.67	20250311	3650	-41.23	20240621	1884	13.85	20240909	2.99	N	027360	500	604 억	573905	N	N	0	N	N
103	20250312	120355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2150	50	2	2.38	203949166	95734	23.20	2100	2160	2100	2730	1470	2100	2130.37	0.47	500	2173	2136	2083	2046	1993	2155	2065	605	630	500	1470	5	1	120945406	2600	15.69	0.99	12	0.08	137.00	2166.00	3650	20240621	-41.10	1884	20240909	14.12	2785	-22.80	20250219	2030	5.91	20250311	3650	-41.10	20240621	1884	14.12	20240909	2.99	N	027360	500	604 억	573905	N	N	0	N	N
104	20250312	110352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2130	30	2	1.43	149335148	70295	17.04	2100	2150	2100	2730	1470	2100	2124.41	0.47	7103	2173	2136	2083	2046	1993	2155	2065	605	630	500	1470	5	1	120945406	2576	15.55	0.98	12	0.06	137.00	2166.00	3650	20240621	-41.64	1884	20240909	13.06	2785	-23.52	20250219	2030	4.93	20250311	3650	-41.64	20240621	1884	13.06	20240909	2.99	N	027360	500	604 억	573905	N	N	0	N	N
105	20250312	100354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2125	25	2	1.19	91105585	43020	10.43	2100	2150	2100	2730	1470	2100	2117.75	0.47	4848	2173	2136	2083	2046	1993	2155	2065	605	630	500	1470	5	1	120945406	2570	15.51	0.98	12	0.04	137.00	2166.00	3650	20240621	-41.78	1884	20240909	12.79	2785	-23.70	20250219	2030	4.68	20250311	3650	-41.78	20240621	1884	12.79	20240909	2.99	N	027360	500	604 억	573905	N	N	0	N	N
106	20250312	090355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2110	10	2	0.48	36779385	17423	4.22	2100	2150	2100	2730	1470	2100	2110.97	0.47	558	2173	2136	2083	2046	1993	2155	2065	605	630	500	1470	5	1	120945406	2552	15.40	0.97	12	0.01	137.00	2166.00	3650	20240621	-42.19	1884	20240909	12.00	2785	-24.24	20250219	2030	3.94	20250311	3650	-42.19	20240621	1884	12.00	20240909	2.99	N	027360	500	604 억	573905	N	N	0	N	N
107	20250311	160351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2100	-30	5	-1.41	858819379	412028	169.87	2050	2120	2030	2765	1495	2130	2084.36	0.36	84727	2203	2166	2143	2106	2083	2155	2095	605	635	500	1490	5	1	120945406	2540	15.33	0.97	12	0.34	137.00	2166.00	3650	20240621	-42.47	1884	20240909	11.46	2785	-24.60	20250219	2030	3.45	20250311	3650	-42.47	20240621	1884	11.46	20240909	3.14	N	027360	500	604 억	438560	N	N	0	N	N
108	20250311	150353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2110	-20	5	-0.94	774770469	372019	153.37	2050	2120	2030	2765	1495	2130	2082.61	0.36	91539	2203	2166	2143	2106	2083	2155	2095	605	635	500	1490	5	1	120945406	2552	15.40	0.97	12	0.31	137.00	2166.00	3650	20240621	-42.19	1884	20240909	12.00	2785	-24.24	20250219	2030	3.94	20250311	3650	-42.19	20240621	1884	12.00	20240909	3.14	N	027360	500	604 억	438560	N	N	0	N	N
109	20250311	140352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2110	-20	5	-0.94	677127277	325726	134.29	2050	2120	2030	2765	1495	2130	2078.82	0.36	102851	2203	2166	2143	2106	2083	2155	2095	605	635	500	1490	5	1	120945406	2552	15.40	0.97	12	0.27	137.00	2166.00	3650	20240621	-42.19	1884	20240909	12.00	2785	-24.24	20250219	2030	3.94	20250311	3650	-42.19	20240621	1884	12.00	20240909	3.14	N	027360	500	604 억	438560	N	N	0	N	N
110	20250311	130353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2110	-20	5	-0.94	636785170	306614	126.41	2050	2110	2030	2765	1495	2130	2076.83	0.36	99343	2203	2166	2143	2106	2083	2155	2095	605	635	500	1490	5	1	120945406	2552	15.40	0.97	12	0.25	137.00	2166.00	3650	20240621	-42.19	1884	20240909	12.00	2785	-24.24	20250219	2030	3.94	20250311	3650	-42.19	20240621	1884	12.00	20240909	3.14	N	027360	500	604 억	438560	N	N	0	N	N
111	20250311	120352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2110	-20	5	-0.94	538940396	260047	107.21	2050	2110	2030	2765	1495	2130	2072.47	0.36	74545	2203	2166	2143	2106	2083	2155	2095	605	635	500	1490	5	1	120945406	2552	15.40	0.97	12	0.22	137.00	2166.00	3650	20240621	-42.19	1884	20240909	12.00	2785	-24.24	20250219	2030	3.94	20250311	3650	-42.19	20240621	1884	12.00	20240909	3.14	N	027360	500	604 억	438560	N	N	0	N	N
112	20250311	110353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2080	-50	5	-2.35	438265442	212020	87.41	2050	2100	2030	2765	1495	2130	2067.09	0.36	46770	2203	2166	2143	2106	2083	2155	2095	605	635	500	1490	5	1	120945406	2516	15.18	0.96	12	0.18	137.00	2166.00	3650	20240621	-43.01	1884	20240909	10.40	2785	-25.31	20250219	2030	2.46	20250311	3650	-43.01	20240621	1884	10.40	20240909	3.14	N	027360	500	604 억	438560	N	N	0	N	N
113	20250311	100353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2080	-50	5	-2.35	379001022	183537	75.67	2050	2100	2030	2765	1495	2130	2064.98	0.36	54407	2203	2166	2143	2106	2083	2155	2095	605	635	500	1490	5	1	120945406	2516	15.18	0.96	12	0.15	137.00	2166.00	3650	20240621	-43.01	1884	20240909	10.40	2785	-25.31	20250219	2030	2.46	20250311	3650	-43.01	20240621	1884	10.40	20240909	3.14	N	027360	500	604 억	438560	N	N	0	N	N
114	20250311	090353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2070	-60	5	-2.82	102045690	49684	20.48	2050	2090	2050	2765	1495	2130	2053.89	0.36	17027	2203	2166	2143	2106	2083	2155	2095	605	635	500	1490	5	1	120945406	2504	15.11	0.96	12	0.04	137.00	2166.00	3650	20240621	-43.29	1884	20240909	9.87	2785	-25.67	20250219	2050	0.98	20250311	3650	-43.29	20240621	1884	9.87	20240909	3.14	N	027360	500	604 억	438560	N	N	0	N	N
115	20250310	160349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2130	-45	5	-2.07	510826691	237049	27.83	2150	2180	2120	2825	1525	2175	2155.50	0.35	12904	2328	2251	2198	2121	2068	2225	2095	605	650	500	1520	5	1	120945406	2576	15.55	0.98	12	0.20	137.00	2166.00	3650	20240621	-41.64	1884	20240909	13.06	2785	-23.52	20250219	2120	0.47	20250310	3650	-41.64	20240621	1884	13.06	20240909	3.15	N	027360	500	604 억	425410	N	N	0	N	N
116	20250310	150352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2150	-25	5	-1.15	424404272	196621	23.08	2150	2180	2120	2825	1525	2175	2158.47	0.35	9155	2328	2251	2198	2121	2068	2225	2095	605	650	500	1520	5	1	120945406	2600	15.69	0.99	12	0.16	137.00	2166.00	3650	20240621	-41.10	1884	20240909	14.12	2785	-22.80	20250219	2120	1.42	20250310	3650	-41.10	20240621	1884	14.12	20240909	3.15	N	027360	500	604 억	425410	N	N	0	N	N
117	20250310	140351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2165	-10	5	-0.46	319813988	147966	17.37	2150	2180	2120	2825	1525	2175	2161.38	0.35	-5547	2328	2251	2198	2121	2068	2225	2095	605	650	500	1520	5	1	120945406	2618	15.80	1.00	12	0.12	137.00	2166.00	3650	20240621	-40.68	1884	20240909	14.92	2785	-22.26	20250219	2120	2.12	20250310	3650	-40.68	20240621	1884	14.92	20240909	3.15	N	027360	500	604 억	425410	N	N	0	N	N
118	20250310	130350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2165	-10	5	-0.46	210494456	97558	11.45	2150	2175	2120	2825	1525	2175	2157.59	0.35	-18116	2328	2251	2198	2121	2068	2225	2095	605	650	500	1520	5	1	120945406	2618	15.80	1.00	12	0.08	137.00	2166.00	3650	20240621	-40.68	1884	20240909	14.92	2785	-22.26	20250219	2120	2.12	20250310	3650	-40.68	20240621	1884	14.92	20240909	3.15	N	027360	500	604 억	425410	N	N	0	N	N
119	20250310	120349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2165	-10	5	-0.46	187787540	87079	10.22	2150	2175	2120	2825	1525	2175	2156.47	0.35	-19162	2328	2251	2198	2121	2068	2225	2095	605	650	500	1520	5	1	120945406	2618	15.80	1.00	12	0.07	137.00	2166.00	3650	20240621	-40.68	1884	20240909	14.92	2785	-22.26	20250219	2120	2.12	20250310	3650	-40.68	20240621	1884	14.92	20240909	3.15	N	027360	500	604 억	425410	N	N	0	N	N
120	20250310	110349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2170	-5	5	-0.23	157549393	73135	8.59	2150	2175	2120	2825	1525	2175	2154.16	0.35	-18187	2328	2251	2198	2121	2068	2225	2095	605	650	500	1520	5	1	120945406	2625	15.84	1.00	12	0.06	137.00	2166.00	3650	20240621	-40.55	1884	20240909	15.18	2785	-22.08	20250219	2120	2.36	20250310	3650	-40.55	20240621	1884	15.18	20240909	3.15	N	027360	500	604 억	425410	N	N	0	N	N
121	20250310	100351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2160	-15	5	-0.69	128524067	59679	7.01	2150	2175	2120	2825	1525	2175	2153.50	0.35	-21950	2328	2251	2198	2121	2068	2225	2095	605	650	500	1520	5	1	120945406	2612	15.77	1.00	12	0.05	137.00	2166.00	3650	20240621	-40.82	1884	20240909	14.65	2785	-22.44	20250219	2120	1.89	20250310	3650	-40.82	20240621	1884	14.65	20240909	3.15	N	027360	500	604 억	425410	N	N	0	N	N
122	20250310	090351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2120	-55	5	-2.53	18117025	8472	0.99	2150	2165	2120	2825	1525	2175	2137.36	0.35	-2000	2328	2251	2198	2121	2068	2225	2095	605	650	500	1520	5	1	120945406	2564	15.47	0.98	12	0.01	137.00	2166.00	3650	20240621	-41.92	1884	20240909	12.53	2785	-23.88	20250219	2120	0.00	20250310	3650	-41.92	20240621	1884	12.53	20240909	3.15	N	027360	500	604 억	425410	N	N	0	N	N
123	20250307	160349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2175	-100	5	-4.40	1851258984	841454	359.69	2240	2275	2145	2955	1595	2275	2200.09	0.31	53490	2335	2305	2290	2260	2245	2297	2252	605	680	500	1590	5	1	120945406	2631	15.88	1.00	12	0.70	137.00	2166.00	3650	20240621	-40.41	1884	20240909	15.45	2785	-21.90	20250219	2145	1.40	20250307	3650	-40.41	20240621	1884	15.45	20240909	3.19	N	027360	500	604 억	372954	N	N	2	N	N
124	20250307	150351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2175	-100	5	-4.40	1781238751	809245	345.93	2240	2275	2145	2955	1595	2275	2201.11	0.31	50823	2335	2305	2290	2260	2245	2297	2252	605	680	500	1590	5	1	120945406	2631	15.88	1.00	12	0.67	137.00	2166.00	3650	20240621	-40.41	1884	20240909	15.45	2785	-21.90	20250219	2145	1.40	20250307	3650	-40.41	20240621	1884	15.45	20240909	3.19	N	027360	500	604 억	372954	N	N	2	N	N
125	20250307	140349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2200	-75	5	-3.30	1046483733	470990	201.33	2240	2275	2180	2955	1595	2275	2221.88	0.31	31206	2335	2305	2290	2260	2245	2297	2252	605	680	500	1590	5	1	120945406	2661	16.06	1.02	12	0.39	137.00	2166.00	3650	20240621	-39.73	1884	20240909	16.77	2785	-21.01	20250219	2180	0.92	20250307	3650	-39.73	20240621	1884	16.77	20240909	3.19	N	027360	500	604 억	372954	N	N	2	N	N
126	20250307	130350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2205	-70	5	-3.08	944721188	424838	181.60	2240	2275	2180	2955	1595	2275	2223.72	0.31	36408	2335	2305	2290	2260	2245	2297	2252	605	680	500	1590	5	1	120945406	2667	16.09	1.02	12	0.35	137.00	2166.00	3650	20240621	-39.59	1884	20240909	17.04	2785	-20.83	20250219	2180	1.15	20250307	3650	-39.59	20240621	1884	17.04	20240909	3.19	N	027360	500	604 억	372954	N	N	2	N	N
127	20250307	120351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2195	-80	5	-3.52	696501014	311987	133.36	2240	2275	2190	2955	1595	2275	2232.47	0.31	423	2335	2305	2290	2260	2245	2297	2252	605	680	500	1590	5	1	120945406	2655	16.02	1.01	12	0.26	137.00	2166.00	3650	20240621	-39.86	1884	20240909	16.51	2785	-21.18	20250219	2190	0.23	20250307	3650	-39.86	20240621	1884	16.51	20240909	3.19	N	027360	500	604 억	372954	N	N	2	N	N
128	20250307	110350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2245	-30	5	-1.32	308628229	136872	58.51	2240	2275	2240	2955	1595	2275	2254.87	0.31	10222	2335	2305	2290	2260	2245	2297	2252	605	680	500	1590	5	1	120945406	2715	16.39	1.04	12	0.11	137.00	2166.00	3650	20240621	-38.49	1884	20240909	19.16	2785	-19.39	20250219	2235	0.45	20250305	3650	-38.49	20240621	1884	19.16	20240909	3.19	N	027360	500	604 억	372954	N	N	2	N	N
129	20250307	100349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2262	-13	5	-0.57	205198826	90957	38.88	2240	2275	2240	2955	1595	2275	2256.00	0.31	36162	2335	2305	2290	2260	2245	2297	2252	605	680	500	1590	5	1	120945406	2736	16.51	1.04	12	0.08	137.00	2166.00	3650	20240621	-38.03	1884	20240909	20.06	2785	-18.78	20250219	2235	1.21	20250305	3650	-38.03	20240621	1884	20.06	20240909	3.19	N	027360	500	604 억	372954	N	N	2	N	N
130	20250307	090351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2255	-20	5	-0.88	51038975	22734	9.72	2240	2260	2240	2955	1595	2275	2245.05	0.31	8275	2335	2305	2290	2260	2245	2297	2252	605	680	500	1590	5	1	120945406	2727	16.46	1.04	12	0.02	137.00	2166.00	3650	20240621	-38.22	1884	20240909	19.69	2785	-19.03	20250219	2235	0.89	20250305	3650	-38.22	20240621	1884	19.69	20240909	3.19	N	027360	500	604 억	372954	N	N	2	N	N
131	20250306	160348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2275	-20	5	-0.87	530595106	231401	59.72	2295	2320	2275	2980	1610	2295	2293.01	0.31	-12248	2335	2315	2275	2255	2215	2325	2265	605	685	500	1600	5	1	120945406	2752	16.61	1.05	12	0.19	137.00	2166.00	3650	20240621	-37.67	1884	20240909	20.75	2785	-18.31	20250219	2235	1.79	20250305	3650	-37.67	20240621	1884	20.75	20240909	3.17	N	027360	500	604 억	373620	N	N	2	N	N
132	20250306	150348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2280	-15	5	-0.65	494059181	215347	55.57	2295	2320	2275	2980	1610	2295	2294.23	0.31	-12507	2335	2315	2275	2255	2215	2325	2265	605	685	500	1600	5	1	120945406	2758	16.64	1.05	12	0.18	137.00	2166.00	3650	20240621	-37.53	1884	20240909	21.02	2785	-18.13	20250219	2235	2.01	20250305	3650	-37.53	20240621	1884	21.02	20240909	3.17	N	027360	500	604 억	373620	N	N	0	N	N
133	20250306	140348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2310	15	2	0.65	407980871	177699	45.86	2295	2320	2280	2980	1610	2295	2295.93	0.31	-5613	2335	2315	2275	2255	2215	2325	2265	605	685	500	1600	5	1	120945406	2794	16.86	1.07	12	0.15	137.00	2166.00	3650	20240621	-36.71	1884	20240909	22.61	2785	-17.06	20250219	2235	3.36	20250305	3650	-36.71	20240621	1884	22.61	20240909	3.17	N	027360	500	604 억	373620	N	N	0	N	N
134	20250306	130347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2295	0	3	0.00	378484621	164894	42.55	2295	2320	2280	2980	1610	2295	2295.33	0.31	-5395	2335	2315	2275	2255	2215	2325	2265	605	685	500	1600	5	1	120945406	2776	16.75	1.06	12	0.14	137.00	2166.00	3650	20240621	-37.12	1884	20240909	21.82	2785	-17.59	20250219	2235	2.68	20250305	3650	-37.12	20240621	1884	21.82	20240909	3.17	N	027360	500	604 억	373620	N	N	0	N	N
135	20250306	120348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2295	0	3	0.00	353490985	154003	39.74	2295	2320	2280	2980	1610	2295	2295.36	0.31	-5346	2335	2315	2275	2255	2215	2325	2265	605	685	500	1600	5	1	120945406	2776	16.75	1.06	12	0.13	137.00	2166.00	3650	20240621	-37.12	1884	20240909	21.82	2785	-17.59	20250219	2235	2.68	20250305	3650	-37.12	20240621	1884	21.82	20240909	3.17	N	027360	500	604 억	373620	N	N	0	N	N
136	20250306	110347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2300	5	2	0.22	333464455	145288	37.49	2295	2320	2280	2980	1610	2295	2295.20	0.31	-8743	2335	2315	2275	2255	2215	2325	2265	605	685	500	1600	5	1	120945406	2782	16.79	1.06	12	0.12	137.00	2166.00	3650	20240621	-36.99	1884	20240909	22.08	2785	-17.41	20250219	2235	2.91	20250305	3650	-36.99	20240621	1884	22.08	20240909	3.17	N	027360	500	604 억	373620	N	N	0	N	N
137	20250306	100348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2292	-3	5	-0.13	246969163	107534	27.75	2295	2320	2285	2980	1610	2295	2296.72	0.31	-20268	2335	2315	2275	2255	2215	2325	2265	605	685	500	1600	5	1	120945406	2772	16.73	1.06	12	0.09	137.00	2166.00	3650	20240621	-37.21	1884	20240909	21.66	2785	-17.70	20250219	2235	2.55	20250305	3650	-37.21	20240621	1884	21.66	20240909	3.17	N	027360	500	604 억	373620	N	N	0	N	N
138	20250306	090350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2305	10	2	0.44	70720160	30763	7.94	2295	2320	2295	2980	1610	2295	2299.38	0.31	1508	2335	2315	2275	2255	2215	2325	2265	605	685	500	1600	5	1	120945406	2788	16.82	1.06	12	0.03	137.00	2166.00	3650	20240621	-36.85	1884	20240909	22.35	2785	-17.24	20250219	2235	3.13	20250305	3650	-36.85	20240621	1884	22.35	20240909	3.17	N	027360	500	604 억	373620	N	N	0	N	N
139	20250305	160345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2295	45	2	2.00	872496425	384725	72.18	2255	2295	2235	2925	1575	2250	2267.84	0.27	52874	2333	2291	2268	2226	2203	2280	2215	605	675	500	1570	5	1	120945406	2776	16.75	1.06	12	0.32	137.00	2166.00	3650	20240621	-37.12	1884	20240909	21.82	2785	-17.59	20250219	2235	2.68	20250305	3650	-37.12	20240621	1884	21.82	20240909	3.22	N	027360	500	604 억	321004	N	N	1	N	N
140	20250305	150346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2285	35	2	1.56	817899035	360889	67.71	2255	2295	2235	2925	1575	2250	2266.35	0.27	40333	2333	2291	2268	2226	2203	2280	2215	605	675	500	1570	5	1	120945406	2764	16.68	1.05	12	0.30	137.00	2166.00	3650	20240621	-37.40	1884	20240909	21.28	2785	-17.95	20250219	2235	2.24	20250305	3650	-37.40	20240621	1884	21.28	20240909	3.22	N	027360	500	604 억	321004	N	N	1	N	N
141	20250305	140344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2275	25	2	1.11	750948940	331521	62.20	2255	2295	2235	2925	1575	2250	2265.16	0.27	30951	2333	2291	2268	2226	2203	2280	2215	605	675	500	1570	5	1	120945406	2752	16.61	1.05	12	0.27	137.00	2166.00	3650	20240621	-37.67	1884	20240909	20.75	2785	-18.31	20250219	2235	1.79	20250305	3650	-37.67	20240621	1884	20.75	20240909	3.22	N	027360	500	604 억	321004	N	N	1	N	N
142	20250305	130344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2255	5	2	0.22	623218765	275240	51.64	2255	2295	2235	2925	1575	2250	2264.27	0.27	24684	2333	2291	2268	2226	2203	2280	2215	605	675	500	1570	5	1	120945406	2727	16.46	1.04	12	0.23	137.00	2166.00	3650	20240621	-38.22	1884	20240909	19.69	2785	-19.03	20250219	2235	0.89	20250305	3650	-38.22	20240621	1884	19.69	20240909	3.22	N	027360	500	604 억	321004	N	N	1	N	N
143	20250305	120346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2250	0	3	0.00	543899140	240040	45.04	2255	2295	2235	2925	1575	2250	2265.87	0.27	20462	2333	2291	2268	2226	2203	2280	2215	605	675	500	1570	5	1	120945406	2721	16.42	1.04	12	0.20	137.00	2166.00	3650	20240621	-38.36	1884	20240909	19.43	2785	-19.21	20250219	2235	0.67	20250305	3650	-38.36	20240621	1884	19.43	20240909	3.22	N	027360	500	604 억	321004	N	N	1	N	N
144	20250305	110343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2265	15	2	0.67	420826521	185408	34.79	2255	2295	2255	2925	1575	2250	2269.73	0.27	26500	2333	2291	2268	2226	2203	2280	2215	605	675	500	1570	5	1	120945406	2739	16.53	1.05	12	0.15	137.00	2166.00	3650	20240621	-37.95	1884	20240909	20.22	2785	-18.67	20250219	2245	0.89	20250304	3650	-37.95	20240621	1884	20.22	20240909	3.22	N	027360	500	604 억	321004	N	N	1	N	N
145	20250305	100345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2285	35	2	1.56	294645426	129955	24.38	2255	2295	2255	2925	1575	2250	2267.29	0.27	40439	2333	2291	2268	2226	2203	2280	2215	605	675	500	1570	5	1	120945406	2764	16.68	1.05	12	0.11	137.00	2166.00	3650	20240621	-37.40	1884	20240909	21.28	2785	-17.95	20250219	2245	1.78	20250304	3650	-37.40	20240621	1884	21.28	20240909	3.22	N	027360	500	604 억	321004	N	N	1	N	N
146	20250305	090343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2275	25	2	1.11	94758140	41945	7.87	2255	2285	2255	2925	1575	2250	2259.10	0.27	15684	2333	2291	2268	2226	2203	2280	2215	605	675	500	1570	5	1	120945406	2752	16.61	1.05	12	0.03	137.00	2166.00	3650	20240621	-37.67	1884	20240909	20.75	2785	-18.31	20250219	2245	1.34	20250304	3650	-37.67	20240621	1884	20.75	20240909	3.22	N	027360	500	604 억	321004	N	N	1	N	N
147	20250304	160341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2250	-80	5	-3.43	1166592322	514303	95.97	2305	2310	2245	3025	1635	2330	2268.11	0.29	-26742	2426	2377	2351	2302	2276	2365	2290	605	695	500	1630	5	1	120945406	2721	16.42	1.04	12	0.43	137.00	2166.00	3650	20240621	-38.36	1884	20240909	19.43	2785	-19.21	20250219	2245	0.22	20250304	3650	-38.36	20240621	1884	19.43	20240909	3.41	N	027360	500	604 억	344759	N	N	1	N	N
148	20250304	150340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2245	-85	5	-3.65	1108146397	488313	91.12	2305	2310	2245	3025	1635	2330	2269.12	0.29	-28660	2426	2377	2351	2302	2276	2365	2290	605	695	500	1630	5	1	120945406	2715	16.39	1.04	12	0.40	137.00	2166.00	3650	20240621	-38.49	1884	20240909	19.16	2785	-19.39	20250219	2245	0.00	20250304	3650	-38.49	20240621	1884	19.16	20240909	3.41	N	027360	500	604 억	344759	N	N	0	N	N
149	20250304	140342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2255	-75	5	-3.22	930782635	409507	76.42	2305	2310	2250	3025	1635	2330	2272.69	0.29	-9572	2426	2377	2351	2302	2276	2365	2290	605	695	500	1630	5	1	120945406	2727	16.46	1.04	12	0.34	137.00	2166.00	3650	20240621	-38.22	1884	20240909	19.69	2785	-19.03	20250219	2250	0.22	20250304	3650	-38.22	20240621	1884	19.69	20240909	3.41	N	027360	500	604 억	344759	N	N	0	N	N
150	20250304	130340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2260	-70	5	-3.00	761072615	334441	62.41	2305	2310	2255	3025	1635	2330	2275.38	0.29	-9171	2426	2377	2351	2302	2276	2365	2290	605	695	500	1630	5	1	120945406	2733	16.50	1.04	12	0.28	137.00	2166.00	3650	20240621	-38.08	1884	20240909	19.96	2785	-18.85	20250219	2255	0.22	20250304	3650	-38.08	20240621	1884	19.96	20240909	3.41	N	027360	500	604 억	344759	N	N	0	N	N
151	20250304	120339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2260	-70	5	-3.00	626341370	275123	51.34	2305	2310	2255	3025	1635	2330	2276.25	0.29	16236	2426	2377	2351	2302	2276	2365	2290	605	695	500	1630	5	1	120945406	2733	16.50	1.04	12	0.23	137.00	2166.00	3650	20240621	-38.08	1884	20240909	19.96	2785	-18.85	20250219	2255	0.22	20250304	3650	-38.08	20240621	1884	19.96	20240909	3.41	N	027360	500	604 억	344759	N	N	0	N	N
152	20250304	110341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2270	-60	5	-2.58	460914815	202037	37.70	2305	2310	2260	3025	1635	2330	2280.92	0.29	-4383	2426	2377	2351	2302	2276	2365	2290	605	695	500	1630	5	1	120945406	2745	16.57	1.05	12	0.17	137.00	2166.00	3650	20240621	-37.81	1884	20240909	20.49	2785	-18.49	20250219	2255	0.67	20250211	3650	-37.81	20240621	1884	20.49	20240909	3.41	N	027360	500	604 억	344759	N	N	0	N	N
153	20250304	100339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2285	-45	5	-1.93	258902698	113129	21.11	2305	2310	2265	3025	1635	2330	2287.92	0.29	-14190	2426	2377	2351	2302	2276	2365	2290	605	695	500	1630	5	1	120945406	2764	16.68	1.05	12	0.09	137.00	2166.00	3650	20240621	-37.40	1884	20240909	21.28	2785	-17.95	20250219	2255	1.33	20250211	3650	-37.40	20240621	1884	21.28	20240909	3.41	N	027360	500	604 억	344759	N	N	0	N	N
154	20250304	090337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2290	-40	5	-1.72	99748524	43571	8.13	2305	2305	2265	3025	1635	2330	2287.67	0.29	3985	2426	2377	2351	2302	2276	2365	2290	605	695	500	1630	5	1	120945406	2770	16.72	1.06	12	0.04	137.00	2166.00	3650	20240621	-37.26	1884	20240909	21.55	2785	-17.77	20250219	2255	1.55	20250211	3650	-37.26	20240621	1884	21.55	20240909	3.41	N	027360	500	604 억	344759	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History