KissMeData/042370/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 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	20250228	160517	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7620	-230	5	-2.93	1189420200	155431	100.58	7710	7740	7590	10200	5500	7850	7652.61	4.25	-13641	8110	7980	7870	7740	7630	7925	7685	131	2350	500	5800	10	1	26200025	1996	-245.81	0.93	12	0.59	-31.00	8162.00	13240	20240513	-42.45	6000	20241209	27.00	8590	-11.29	20250113	6730	13.22	20250102	13240	-42.45	20240513	6000	27.00	20241209	3.36	N	042370	500	131 억	1114556	N	N	100	N	N
3	20250228	150520	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7660	-190	5	-2.42	1079342260	141054	91.27	7710	7740	7590	10200	5500	7850	7651.98	4.25	-9234	8110	7980	7870	7740	7630	7925	7685	131	2350	500	5800	10	1	26200025	2007	-247.10	0.94	12	0.54	-31.00	8162.00	13240	20240513	-42.15	6000	20241209	27.67	8590	-10.83	20250113	6730	13.82	20250102	13240	-42.15	20240513	6000	27.67	20241209	3.36	N	042370	500	131 억	1114556	N	N	0	N	N
4	20250228	140521	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7630	-220	5	-2.80	876030920	114451	74.06	7710	7740	7590	10200	5500	7850	7654.20	4.25	-3880	8110	7980	7870	7740	7630	7925	7685	131	2350	500	5800	10	1	26200025	1999	-246.13	0.93	12	0.44	-31.00	8162.00	13240	20240513	-42.37	6000	20241209	27.17	8590	-11.18	20250113	6730	13.37	20250102	13240	-42.37	20240513	6000	27.17	20241209	3.36	N	042370	500	131 억	1114556	N	N	0	N	N
5	20250228	130520	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7620	-230	5	-2.93	825307520	107808	69.76	7710	7740	7590	10200	5500	7850	7655.35	4.25	-3116	8110	7980	7870	7740	7630	7925	7685	131	2350	500	5800	10	1	26200025	1996	-245.81	0.93	12	0.41	-31.00	8162.00	13240	20240513	-42.45	6000	20241209	27.00	8590	-11.29	20250113	6730	13.22	20250102	13240	-42.45	20240513	6000	27.00	20241209	3.36	N	042370	500	131 억	1114556	N	N	0	N	N
6	20250228	120516	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7600	-250	5	-3.18	722130650	94258	60.99	7710	7740	7600	10200	5500	7850	7661.21	4.25	-1929	8110	7980	7870	7740	7630	7925	7685	131	2350	500	5800	10	1	26200025	1991	-245.16	0.93	12	0.36	-31.00	8162.00	13240	20240513	-42.60	6000	20241209	26.67	8590	-11.53	20250113	6730	12.93	20250102	13240	-42.60	20240513	6000	26.67	20241209	3.36	N	042370	500	131 억	1114556	N	N	0	N	N
7	20250228	110517	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7630	-220	5	-2.80	576973880	75196	48.66	7710	7740	7610	10200	5500	7850	7672.93	4.25	1336	8110	7980	7870	7740	7630	7925	7685	131	2350	500	5800	10	1	26200025	1999	-246.13	0.93	12	0.29	-31.00	8162.00	13240	20240513	-42.37	6000	20241209	27.17	8590	-11.18	20250113	6730	13.37	20250102	13240	-42.37	20240513	6000	27.17	20241209	3.36	N	042370	500	131 억	1114556	N	N	0	N	N
8	20250228	100516	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7670	-180	5	-2.29	442014530	57574	37.25	7710	7740	7610	10200	5500	7850	7677.33	4.25	4714	8110	7980	7870	7740	7630	7925	7685	131	2350	500	5800	10	1	26200025	2010	-247.42	0.94	12	0.22	-31.00	8162.00	13240	20240513	-42.07	6000	20241209	27.83	8590	-10.71	20250113	6730	13.97	20250102	13240	-42.07	20240513	6000	27.83	20241209	3.36	N	042370	500	131 억	1114556	N	N	0	N	N
9	20250228	090519	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7710	-140	5	-1.78	85897610	11154	7.22	7710	7730	7670	10200	5500	7850	7701.06	4.25	-475	8110	7980	7870	7740	7630	7925	7685	131	2350	500	5800	10	1	26200025	2020	-248.71	0.94	12	0.04	-31.00	8162.00	13240	20240513	-41.77	6000	20241209	28.50	8590	-10.24	20250113	6730	14.56	20250102	13240	-41.77	20240513	6000	28.50	20241209	3.36	N	042370	500	131 억	1114556	N	N	0	N	N
10	20250227	160515	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7850	-140	5	-1.75	1213876560	154282	176.51	7980	8000	7760	10380	5600	7990	7867.91	4.27	-3831	8123	8056	7953	7886	7783	8090	7920	131	2390	500	5910	10	1	26200025	2057	-253.23	0.96	12	0.59	-31.00	8162.00	13240	20240513	-40.71	6000	20241209	30.83	8590	-8.61	20250113	6730	16.64	20250102	13240	-40.71	20240513	6000	30.83	20241209	3.35	N	042370	500	131 억	1118936	N	N	12	N	N
11	20250227	150512	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7810	-180	5	-2.25	1133141510	143967	164.71	7980	8000	7760	10380	5600	7990	7870.84	4.27	2480	8123	8056	7953	7886	7783	8090	7920	131	2390	500	5910	10	1	26200025	2046	-251.94	0.96	12	0.55	-31.00	8162.00	13240	20240513	-41.01	6000	20241209	30.17	8590	-9.08	20250113	6730	16.05	20250102	13240	-41.01	20240513	6000	30.17	20241209	3.35	N	042370	500	131 억	1118936	N	N	12	N	N
12	20250227	140515	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7800	-190	5	-2.38	972655300	123362	141.14	7980	8000	7760	10380	5600	7990	7884.56	4.27	2888	8123	8056	7953	7886	7783	8090	7920	131	2390	500	5910	10	1	26200025	2044	-251.61	0.96	12	0.47	-31.00	8162.00	13240	20240513	-41.09	6000	20241209	30.00	8590	-9.20	20250113	6730	15.90	20250102	13240	-41.09	20240513	6000	30.00	20241209	3.35	N	042370	500	131 억	1118936	N	N	12	N	N
13	20250227	130513	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7900	-90	5	-1.13	690803840	87361	99.95	7980	8000	7860	10380	5600	7990	7907.46	4.27	13125	8123	8056	7953	7886	7783	8090	7920	131	2390	500	5910	10	1	26200025	2070	-254.84	0.97	12	0.33	-31.00	8162.00	13240	20240513	-40.33	6000	20241209	31.67	8590	-8.03	20250113	6730	17.38	20250102	13240	-40.33	20240513	6000	31.67	20241209	3.35	N	042370	500	131 억	1118936	N	N	12	N	N
14	20250227	120512	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7870	-120	5	-1.50	642991930	81298	93.01	7980	8000	7860	10380	5600	7990	7909.07	4.27	11284	8123	8056	7953	7886	7783	8090	7920	131	2390	500	5910	10	1	26200025	2062	-253.87	0.96	12	0.31	-31.00	8162.00	13240	20240513	-40.56	6000	20241209	31.17	8590	-8.38	20250113	6730	16.94	20250102	13240	-40.56	20240513	6000	31.17	20241209	3.35	N	042370	500	131 억	1118936	N	N	12	N	N
15	20250227	110517	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7880	-110	5	-1.38	460459690	58121	66.50	7980	8000	7870	10380	5600	7990	7922.43	4.27	10002	8123	8056	7953	7886	7783	8090	7920	131	2390	500	5910	10	1	26200025	2065	-254.19	0.97	12	0.22	-31.00	8162.00	13240	20240513	-40.48	6000	20241209	31.33	8590	-8.27	20250113	6730	17.09	20250102	13240	-40.48	20240513	6000	31.33	20241209	3.35	N	042370	500	131 억	1118936	N	N	12	N	N
16	20250227	100530	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7950	-40	5	-0.50	297382510	37533	42.94	7980	8000	7870	10380	5600	7990	7923.23	4.27	4279	8123	8056	7953	7886	7783	8090	7920	131	2390	500	5910	10	1	26200025	2083	-256.45	0.97	12	0.14	-31.00	8162.00	13240	20240513	-39.95	6000	20241209	32.50	8590	-7.45	20250113	6730	18.13	20250102	13240	-39.95	20240513	6000	32.50	20241209	3.35	N	042370	500	131 억	1118936	N	N	12	N	N
17	20250227	090529	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7990	0	3	0.00	19487490	2447	2.80	7980	7990	7950	10380	5600	7990	7963.83	4.27	-621	8123	8056	7953	7886	7783	8090	7920	131	2390	500	5910	10	1	26200025	2093	-257.74	0.98	12	0.01	-31.00	8162.00	13240	20240513	-39.65	6000	20241209	33.17	8590	-6.98	20250113	6730	18.72	20250102	13240	-39.65	20240513	6000	33.17	20241209	3.35	N	042370	500	131 억	1118936	N	N	12	N	N
18	20250226	160513	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7990	70	2	0.88	693900240	87209	74.24	7920	8020	7850	10290	5550	7920	7956.57	4.20	16638	8093	8006	7913	7826	7733	7960	7780	131	2370	500	5860	10	1	26200025	2093	-257.74	0.98	12	0.33	-31.00	8162.00	13240	20240513	-39.65	6000	20241209	33.17	8590	-6.98	20250113	6730	18.72	20250102	13240	-39.65	20240513	6000	33.17	20241209	3.38	N	042370	500	131 억	1101170	N	N	12	N	N
19	20250226	150515	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7960	40	2	0.51	564730260	71058	60.49	7920	8020	7850	10290	5550	7920	7947.46	4.20	14809	8093	8006	7913	7826	7733	7960	7780	131	2370	500	5860	10	1	26200025	2086	-256.77	0.98	12	0.27	-31.00	8162.00	13240	20240513	-39.88	6000	20241209	32.67	8590	-7.33	20250113	6730	18.28	20250102	13240	-39.88	20240513	6000	32.67	20241209	3.38	N	042370	500	131 억	1101170	N	N	37	N	N
20	20250226	140514	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7950	30	2	0.38	472799970	59512	50.66	7920	8020	7850	10290	5550	7920	7944.62	4.20	11005	8093	8006	7913	7826	7733	7960	7780	131	2370	500	5860	10	1	26200025	2083	-256.45	0.97	12	0.23	-31.00	8162.00	13240	20240513	-39.95	6000	20241209	32.50	8590	-7.45	20250113	6730	18.13	20250102	13240	-39.95	20240513	6000	32.50	20241209	3.38	N	042370	500	131 억	1101170	N	N	37	N	N
21	20250226	130513	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7950	30	2	0.38	391524400	49276	41.95	7920	8020	7850	10290	5550	7920	7945.54	4.20	9722	8093	8006	7913	7826	7733	7960	7780	131	2370	500	5860	10	1	26200025	2083	-256.45	0.97	12	0.19	-31.00	8162.00	13240	20240513	-39.95	6000	20241209	32.50	8590	-7.45	20250113	6730	18.13	20250102	13240	-39.95	20240513	6000	32.50	20241209	3.38	N	042370	500	131 억	1101170	N	N	37	N	N
22	20250226	120514	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7950	30	2	0.38	341407770	42946	36.56	7920	8020	7850	10290	5550	7920	7949.70	4.20	8306	8093	8006	7913	7826	7733	7960	7780	131	2370	500	5860	10	1	26200025	2083	-256.45	0.97	12	0.16	-31.00	8162.00	13240	20240513	-39.95	6000	20241209	32.50	8590	-7.45	20250113	6730	18.13	20250102	13240	-39.95	20240513	6000	32.50	20241209	3.38	N	042370	500	131 억	1101170	N	N	37	N	N
23	20250226	110513	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7980	60	2	0.76	289924910	36477	31.05	7920	8020	7850	10290	5550	7920	7948.16	4.20	6019	8093	8006	7913	7826	7733	7960	7780	131	2370	500	5860	10	1	26200025	2091	-257.42	0.98	12	0.14	-31.00	8162.00	13240	20240513	-39.73	6000	20241209	33.00	8590	-7.10	20250113	6730	18.57	20250102	13240	-39.73	20240513	6000	33.00	20241209	3.38	N	042370	500	131 억	1101170	N	N	37	N	N
24	20250226	100512	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8000	80	2	1.01	190249950	23997	20.43	7920	8010	7850	10290	5550	7920	7928.07	4.20	3392	8093	8006	7913	7826	7733	7960	7780	131	2370	500	5860	10	1	26200025	2096	-258.06	0.98	12	0.09	-31.00	8162.00	13240	20240513	-39.58	6000	20241209	33.33	8590	-6.87	20250113	6730	18.87	20250102	13240	-39.58	20240513	6000	33.33	20241209	3.38	N	042370	500	131 억	1101170	N	N	37	N	N
25	20250226	090517	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7880	-40	5	-0.51	34117060	4318	3.68	7920	7960	7850	10290	5550	7920	7901.13	4.20	1962	8093	8006	7913	7826	7733	7960	7780	131	2370	500	5860	10	1	26200025	2065	-254.19	0.97	12	0.02	-31.00	8162.00	13240	20240513	-40.48	6000	20241209	31.33	8590	-8.27	20250113	6730	17.09	20250102	13240	-40.48	20240513	6000	31.33	20241209	3.38	N	042370	500	131 억	1101170	N	N	37	N	N
26	20250225	160510	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7920	-90	5	-1.12	920817850	116449	67.73	7980	8000	7820	10410	5610	8010	7907.48	4.22	-3754	8103	8056	7963	7916	7823	8080	7940	131	2400	500	5920	10	1	26200025	2075	-255.48	0.97	12	0.44	-31.00	8162.00	13240	20240513	-40.18	6000	20241209	32.00	8590	-7.80	20250113	6730	17.68	20250102	13240	-40.18	20240513	6000	32.00	20241209	3.34	N	042370	500	131 억	1104924	N	N	37	N	N
27	20250225	150511	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7940	-70	5	-0.87	890957020	112684	65.54	7980	8000	7820	10410	5610	8010	7906.69	4.22	-4014	8103	8056	7963	7916	7823	8080	7940	131	2400	500	5920	10	1	26200025	2080	-256.13	0.97	12	0.43	-31.00	8162.00	13240	20240513	-40.03	6000	20241209	32.33	8590	-7.57	20250113	6730	17.98	20250102	13240	-40.03	20240513	6000	32.33	20241209	3.34	N	042370	500	131 억	1104924	N	N	246	N	N
28	20250225	140510	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7900	-110	5	-1.37	802657970	101530	59.05	7980	8000	7820	10410	5610	8010	7905.62	4.22	-6753	8103	8056	7963	7916	7823	8080	7940	131	2400	500	5920	10	1	26200025	2070	-254.84	0.97	12	0.39	-31.00	8162.00	13240	20240513	-40.33	6000	20241209	31.67	8590	-8.03	20250113	6730	17.38	20250102	13240	-40.33	20240513	6000	31.67	20241209	3.34	N	042370	500	131 억	1104924	N	N	246	N	N
29	20250225	130512	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7940	-70	5	-0.87	759171810	96031	55.86	7980	8000	7820	10410	5610	8010	7905.49	4.22	-8896	8103	8056	7963	7916	7823	8080	7940	131	2400	500	5920	10	1	26200025	2080	-256.13	0.97	12	0.37	-31.00	8162.00	13240	20240513	-40.03	6000	20241209	32.33	8590	-7.57	20250113	6730	17.98	20250102	13240	-40.03	20240513	6000	32.33	20241209	3.34	N	042370	500	131 억	1104924	N	N	246	N	N
30	20250225	120509	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7920	-90	5	-1.12	635526570	80373	46.75	7980	8000	7820	10410	5610	8010	7907.21	4.22	-11642	8103	8056	7963	7916	7823	8080	7940	131	2400	500	5920	10	1	26200025	2075	-255.48	0.97	12	0.31	-31.00	8162.00	13240	20240513	-40.18	6000	20241209	32.00	8590	-7.80	20250113	6730	17.68	20250102	13240	-40.18	20240513	6000	32.00	20241209	3.34	N	042370	500	131 억	1104924	N	N	246	N	N
31	20250225	110509	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7980	-30	5	-0.37	556726030	70449	40.98	7980	8000	7820	10410	5610	8010	7902.54	4.22	-11425	8103	8056	7963	7916	7823	8080	7940	131	2400	500	5920	10	1	26200025	2091	-257.42	0.98	12	0.27	-31.00	8162.00	13240	20240513	-39.73	6000	20241209	33.00	8590	-7.10	20250113	6730	18.57	20250102	13240	-39.73	20240513	6000	33.00	20241209	3.34	N	042370	500	131 억	1104924	N	N	246	N	N
32	20250225	100509	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7960	-50	5	-0.62	410959480	52184	30.35	7980	7980	7820	10410	5610	8010	7875.20	4.22	-14149	8103	8056	7963	7916	7823	8080	7940	131	2400	500	5920	10	1	26200025	2086	-256.77	0.98	12	0.20	-31.00	8162.00	13240	20240513	-39.88	6000	20241209	32.67	8590	-7.33	20250113	6730	18.28	20250102	13240	-39.88	20240513	6000	32.67	20241209	3.34	N	042370	500	131 억	1104924	N	N	246	N	N
33	20250225	090512	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7860	-150	5	-1.87	101025460	12796	7.44	7980	7980	7850	10410	5610	8010	7895.08	4.22	-8474	8103	8056	7963	7916	7823	8080	7940	131	2400	500	5920	10	1	26200025	2059	-253.55	0.96	12	0.05	-31.00	8162.00	13240	20240513	-40.63	6000	20241209	31.00	8590	-8.50	20250113	6730	16.79	20250102	13240	-40.63	20240513	6000	31.00	20241209	3.34	N	042370	500	131 억	1104924	N	N	246	N	N
34	20250224	160507	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8010	-80	5	-0.99	1357414780	170995	131.40	7910	8010	7870	10510	5670	8090	7938.19	4.11	27335	8236	8162	8096	8022	7956	8200	8060	131	2420	500	5980	10	1	26200025	2099	-258.39	0.98	12	0.65	-31.00	8162.00	13240	20240513	-39.50	6000	20241209	33.50	8590	-6.75	20250113	6730	19.02	20250102	13240	-39.50	20240513	6000	33.50	20241209	3.34	N	042370	500	131 억	1077529	N	N	246	N	N
35	20250224	150507	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7970	-120	5	-1.48	1316814060	165914	127.50	7910	8010	7870	10510	5670	8090	7936.61	4.11	27815	8236	8162	8096	8022	7956	8200	8060	131	2420	500	5980	10	1	26200025	2088	-257.10	0.98	12	0.63	-31.00	8162.00	13240	20240513	-39.80	6000	20241209	32.83	8590	-7.22	20250113	6730	18.42	20250102	13240	-39.80	20240513	6000	32.83	20241209	3.34	N	042370	500	131 억	1077529	N	N	0	N	N
36	20250224	140506	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7990	-100	5	-1.24	1212024600	152770	117.40	7910	8010	7870	10510	5670	8090	7933.53	4.11	29317	8236	8162	8096	8022	7956	8200	8060	131	2420	500	5980	10	1	26200025	2093	-257.74	0.98	12	0.58	-31.00	8162.00	13240	20240513	-39.65	6000	20241209	33.17	8590	-6.98	20250113	6730	18.72	20250102	13240	-39.65	20240513	6000	33.17	20241209	3.34	N	042370	500	131 억	1077529	N	N	0	N	N
37	20250224	130507	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7970	-120	5	-1.48	1099988630	138719	106.60	7910	8010	7870	10510	5670	8090	7929.47	4.11	24593	8236	8162	8096	8022	7956	8200	8060	131	2420	500	5980	10	1	26200025	2088	-257.10	0.98	12	0.53	-31.00	8162.00	13240	20240513	-39.80	6000	20241209	32.83	8590	-7.22	20250113	6730	18.42	20250102	13240	-39.80	20240513	6000	32.83	20241209	3.34	N	042370	500	131 억	1077529	N	N	0	N	N
38	20250224	120505	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7990	-100	5	-1.24	1011742230	127671	98.11	7910	8010	7870	10510	5670	8090	7924.44	4.11	22184	8236	8162	8096	8022	7956	8200	8060	131	2420	500	5980	10	1	26200025	2093	-257.74	0.98	12	0.49	-31.00	8162.00	13240	20240513	-39.65	6000	20241209	33.17	8590	-6.98	20250113	6730	18.72	20250102	13240	-39.65	20240513	6000	33.17	20241209	3.34	N	042370	500	131 억	1077529	N	N	0	N	N
39	20250224	110504	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7950	-140	5	-1.73	951762190	120160	92.34	7910	8000	7870	10510	5670	8090	7920.61	4.11	19155	8236	8162	8096	8022	7956	8200	8060	131	2420	500	5980	10	1	26200025	2083	-256.45	0.97	12	0.46	-31.00	8162.00	13240	20240513	-39.95	6000	20241209	32.50	8590	-7.45	20250113	6730	18.13	20250102	13240	-39.95	20240513	6000	32.50	20241209	3.34	N	042370	500	131 억	1077529	N	N	0	N	N
40	20250224	100504	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7940	-150	5	-1.85	805887020	101799	78.23	7910	8000	7870	10510	5670	8090	7916.24	4.11	15670	8236	8162	8096	8022	7956	8200	8060	131	2420	500	5980	10	1	26200025	2080	-256.13	0.97	12	0.39	-31.00	8162.00	13240	20240513	-40.03	6000	20241209	32.33	8590	-7.57	20250113	6730	17.98	20250102	13240	-40.03	20240513	6000	32.33	20241209	3.34	N	042370	500	131 억	1077529	N	N	0	N	N
41	20250224	090508	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8000	-90	5	-1.11	133362560	16841	12.94	7910	8000	7900	10510	5670	8090	7917.64	4.11	3282	8236	8162	8096	8022	7956	8200	8060	131	2420	500	5980	10	1	26200025	2096	-258.06	0.98	12	0.06	-31.00	8162.00	13240	20240513	-39.58	6000	20241209	33.33	8590	-6.87	20250113	6730	18.87	20250102	13240	-39.58	20240513	6000	33.33	20241209	3.34	N	042370	500	131 억	1077529	N	N	0	N	N
42	20250221	160503	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8090	-30	5	-0.37	1032061910	127713	66.68	8070	8170	8030	10550	5690	8120	8081.09	4.09	6729	8353	8236	8143	8026	7933	8190	7980	131	2430	500	6000	10	1	26200025	2120	-260.97	0.99	12	0.49	-31.00	8162.00	13240	20240513	-38.90	6000	20241209	34.83	8590	-5.82	20250113	6730	20.21	20250102	13240	-38.90	20240513	6000	34.83	20241209	3.29	N	042370	500	131 억	1070828	N	N	268	N	N
43	20250221	150506	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8070	-50	5	-0.62	877414140	108625	56.72	8070	8150	8030	10550	5690	8120	8077.46	4.09	5796	8353	8236	8143	8026	7933	8190	7980	131	2430	500	6000	10	1	26200025	2114	-260.32	0.99	12	0.41	-31.00	8162.00	13240	20240513	-39.05	6000	20241209	34.50	8590	-6.05	20250113	6730	19.91	20250102	13240	-39.05	20240513	6000	34.50	20241209	3.29	N	042370	500	131 억	1070828	N	N	268	N	N
44	20250221	140505	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8080	-40	5	-0.49	782842280	96910	50.60	8070	8150	8030	10550	5690	8120	8078.03	4.09	3004	8353	8236	8143	8026	7933	8190	7980	131	2430	500	6000	10	1	26200025	2117	-260.65	0.99	12	0.37	-31.00	8162.00	13240	20240513	-38.97	6000	20241209	34.67	8590	-5.94	20250113	6730	20.06	20250102	13240	-38.97	20240513	6000	34.67	20241209	3.29	N	042370	500	131 억	1070828	N	N	268	N	N
45	20250221	130504	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8100	-20	5	-0.25	670322000	82967	43.32	8070	8150	8030	10550	5690	8120	8079.38	4.09	3000	8353	8236	8143	8026	7933	8190	7980	131	2430	500	6000	10	1	26200025	2122	-261.29	0.99	12	0.32	-31.00	8162.00	13240	20240513	-38.82	6000	20241209	35.00	8590	-5.70	20250113	6730	20.36	20250102	13240	-38.82	20240513	6000	35.00	20241209	3.29	N	042370	500	131 억	1070828	N	N	268	N	N
46	20250221	120505	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8070	-50	5	-0.62	595165350	73667	38.46	8070	8150	8030	10550	5690	8120	8079.13	4.09	272	8353	8236	8143	8026	7933	8190	7980	131	2430	500	6000	10	1	26200025	2114	-260.32	0.99	12	0.28	-31.00	8162.00	13240	20240513	-39.05	6000	20241209	34.50	8590	-6.05	20250113	6730	19.91	20250102	13240	-39.05	20240513	6000	34.50	20241209	3.29	N	042370	500	131 억	1070828	N	N	268	N	N
47	20250221	110503	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8120	0	3	0.00	485056780	60028	31.34	8070	8150	8030	10550	5690	8120	8080.51	4.09	769	8353	8236	8143	8026	7933	8190	7980	131	2430	500	6000	10	1	26200025	2127	-261.94	0.99	12	0.23	-31.00	8162.00	13240	20240513	-38.67	6000	20241209	35.33	8590	-5.47	20250113	6730	20.65	20250102	13240	-38.67	20240513	6000	35.33	20241209	3.29	N	042370	500	131 억	1070828	N	N	268	N	N
48	20250221	100503	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8090	-30	5	-0.37	317636980	39347	20.54	8070	8150	8030	10550	5690	8120	8072.71	4.09	3535	8353	8236	8143	8026	7933	8190	7980	131	2430	500	6000	10	1	26200025	2120	-260.97	0.99	12	0.15	-31.00	8162.00	13240	20240513	-38.90	6000	20241209	34.83	8590	-5.82	20250113	6730	20.21	20250102	13240	-38.90	20240513	6000	34.83	20241209	3.29	N	042370	500	131 억	1070828	N	N	268	N	N
49	20250221	090504	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8120	0	3	0.00	55696280	6901	3.60	8070	8130	8050	10550	5690	8120	8070.75	4.09	3118	8353	8236	8143	8026	7933	8190	7980	131	2430	500	6000	10	1	26200025	2127	-261.94	0.99	12	0.03	-31.00	8162.00	13240	20240513	-38.67	6000	20241209	35.33	8590	-5.47	20250113	6730	20.65	20250102	13240	-38.67	20240513	6000	35.33	20241209	3.29	N	042370	500	131 억	1070828	N	N	268	N	N
50	20250220	160502	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8120	-140	5	-1.69	1552025290	191079	64.12	8260	8260	8050	10730	5790	8260	8122.43	3.95	35050	8420	8340	8240	8160	8060	8290	8110	131	2470	500	6110	10	1	26200025	2127	-261.94	0.99	12	0.73	-31.00	8162.00	13240	20240513	-38.67	6000	20241209	35.33	8590	-5.47	20250113	6730	20.65	20250102	13240	-38.67	20240513	6000	35.33	20241209	3.44	N	042370	500	131 억	1035202	N	N	268	N	N
51	20250220	150502	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8100	-160	5	-1.94	1516208490	186666	62.64	8260	8260	8050	10730	5790	8260	8122.57	3.95	35322	8420	8340	8240	8160	8060	8290	8110	131	2470	500	6110	10	1	26200025	2122	-261.29	0.99	12	0.71	-31.00	8162.00	13240	20240513	-38.82	6000	20241209	35.00	8590	-5.70	20250113	6730	20.36	20250102	13240	-38.82	20240513	6000	35.00	20241209	3.44	N	042370	500	131 억	1035202	N	N	0	N	N
52	20250220	140504	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8120	-140	5	-1.69	1339182640	164843	55.32	8260	8260	8050	10730	5790	8260	8123.98	3.95	33993	8420	8340	8240	8160	8060	8290	8110	131	2470	500	6110	10	1	26200025	2127	-261.94	0.99	12	0.63	-31.00	8162.00	13240	20240513	-38.67	6000	20241209	35.33	8590	-5.47	20250113	6730	20.65	20250102	13240	-38.67	20240513	6000	35.33	20241209	3.44	N	042370	500	131 억	1035202	N	N	0	N	N
53	20250220	130501	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8130	-130	5	-1.57	1176478960	144796	48.59	8260	8260	8050	10730	5790	8260	8125.07	3.95	22609	8420	8340	8240	8160	8060	8290	8110	131	2470	500	6110	10	1	26200025	2130	-262.26	1.00	12	0.55	-31.00	8162.00	13240	20240513	-38.60	6000	20241209	35.50	8590	-5.36	20250113	6730	20.80	20250102	13240	-38.60	20240513	6000	35.50	20241209	3.44	N	042370	500	131 억	1035202	N	N	0	N	N
54	20250220	120502	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8120	-140	5	-1.69	1037712830	127718	42.86	8260	8260	8050	10730	5790	8260	8125.02	3.95	20203	8420	8340	8240	8160	8060	8290	8110	131	2470	500	6110	10	1	26200025	2127	-261.94	0.99	12	0.49	-31.00	8162.00	13240	20240513	-38.67	6000	20241209	35.33	8590	-5.47	20250113	6730	20.65	20250102	13240	-38.67	20240513	6000	35.33	20241209	3.44	N	042370	500	131 억	1035202	N	N	0	N	N
55	20250220	110502	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8100	-160	5	-1.94	912816540	112343	37.70	8260	8260	8050	10730	5790	8260	8125.26	3.95	10600	8420	8340	8240	8160	8060	8290	8110	131	2470	500	6110	10	1	26200025	2122	-261.29	0.99	12	0.43	-31.00	8162.00	13240	20240513	-38.82	6000	20241209	35.00	8590	-5.70	20250113	6730	20.36	20250102	13240	-38.82	20240513	6000	35.00	20241209	3.44	N	042370	500	131 억	1035202	N	N	0	N	N
56	20250220	100501	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8080	-180	5	-2.18	753883890	92702	31.11	8260	8260	8050	10730	5790	8260	8132.33	3.95	3436	8420	8340	8240	8160	8060	8290	8110	131	2470	500	6110	10	1	26200025	2117	-260.65	0.99	12	0.35	-31.00	8162.00	13240	20240513	-38.97	6000	20241209	34.67	8590	-5.94	20250113	6730	20.06	20250102	13240	-38.97	20240513	6000	34.67	20241209	3.44	N	042370	500	131 억	1035202	N	N	0	N	N
57	20250220	090503	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8180	-80	5	-0.97	92216560	11241	3.77	8260	8260	8180	10730	5790	8260	8203.56	3.95	-1895	8420	8340	8240	8160	8060	8290	8110	131	2470	500	6110	10	1	26200025	2143	-263.87	1.00	12	0.04	-31.00	8162.00	13240	20240513	-38.22	6000	20241209	36.33	8590	-4.77	20250113	6730	21.55	20250102	13240	-38.22	20240513	6000	36.33	20241209	3.44	N	042370	500	131 억	1035202	N	N	0	N	N
58	20250219	160500	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8260	40	2	0.49	2437465050	295885	79.18	8270	8320	8140	10680	5760	8220	8237.88	3.90	11616	8406	8312	8216	8122	8026	8360	8170	131	2460	500	6080	10	1	26200025	2164	-266.45	1.01	12	1.13	-31.00	8162.00	13240	20240513	-37.61	6000	20241209	37.67	8590	-3.84	20250113	6730	22.73	20250102	13240	-37.61	20240513	6000	37.67	20241209	3.51	N	042370	500	131 억	1022201	N	N	81	N	N
59	20250219	150501	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8260	40	2	0.49	2306628320	280059	74.95	8270	8320	8140	10680	5760	8220	8236.22	3.90	7064	8406	8312	8216	8122	8026	8360	8170	131	2460	500	6080	10	1	26200025	2164	-266.45	1.01	12	1.07	-31.00	8162.00	13240	20240513	-37.61	6000	20241209	37.67	8590	-3.84	20250113	6730	22.73	20250102	13240	-37.61	20240513	6000	37.67	20241209	3.51	N	042370	500	131 억	1022201	N	N	81	N	N
60	20250219	140459	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8230	10	2	0.12	1959461520	238029	63.70	8270	8320	8140	10680	5760	8220	8232.03	3.90	6105	8406	8312	8216	8122	8026	8360	8170	131	2460	500	6080	10	1	26200025	2156	-265.48	1.01	12	0.91	-31.00	8162.00	13240	20240513	-37.84	6000	20241209	37.17	8590	-4.19	20250113	6730	22.29	20250102	13240	-37.84	20240513	6000	37.17	20241209	3.51	N	042370	500	131 억	1022201	N	N	81	N	N
61	20250219	130500	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8210	-10	5	-0.12	1783984160	216676	57.98	8270	8320	8140	10680	5760	8220	8233.42	3.90	3807	8406	8312	8216	8122	8026	8360	8170	131	2460	500	6080	10	1	26200025	2151	-264.84	1.01	12	0.83	-31.00	8162.00	13240	20240513	-37.99	6000	20241209	36.83	8590	-4.42	20250113	6730	21.99	20250102	13240	-37.99	20240513	6000	36.83	20241209	3.51	N	042370	500	131 억	1022201	N	N	81	N	N
62	20250219	120459	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8260	40	2	0.49	1549977290	188260	50.38	8270	8320	8140	10680	5760	8220	8233.17	3.90	1755	8406	8312	8216	8122	8026	8360	8170	131	2460	500	6080	10	1	26200025	2164	-266.45	1.01	12	0.72	-31.00	8162.00	13240	20240513	-37.61	6000	20241209	37.67	8590	-3.84	20250113	6730	22.73	20250102	13240	-37.61	20240513	6000	37.67	20241209	3.51	N	042370	500	131 억	1022201	N	N	81	N	N
63	20250219	110500	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8280	60	2	0.73	1313744630	159685	42.73	8270	8320	8140	10680	5760	8220	8227.10	3.90	-7231	8406	8312	8216	8122	8026	8360	8170	131	2460	500	6080	10	1	26200025	2169	-267.10	1.01	12	0.61	-31.00	8162.00	13240	20240513	-37.46	6000	20241209	38.00	8590	-3.61	20250113	6730	23.03	20250102	13240	-37.46	20240513	6000	38.00	20241209	3.51	N	042370	500	131 억	1022201	N	N	81	N	N
64	20250219	100500	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8220	0	3	0.00	906565930	110412	29.55	8270	8320	8140	10680	5760	8220	8210.75	3.90	-21747	8406	8312	8216	8122	8026	8360	8170	131	2460	500	6080	10	1	26200025	2154	-265.16	1.01	12	0.42	-31.00	8162.00	13240	20240513	-37.92	6000	20241209	37.00	8590	-4.31	20250113	6730	22.14	20250102	13240	-37.92	20240513	6000	37.00	20241209	3.51	N	042370	500	131 억	1022201	N	N	81	N	N
65	20250219	090501	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8230	10	2	0.12	142800110	17303	4.63	8270	8320	8210	10680	5760	8220	8252.93	3.90	-7864	8406	8312	8216	8122	8026	8360	8170	131	2460	500	6080	10	1	26200025	2156	-265.48	1.01	12	0.07	-31.00	8162.00	13240	20240513	-37.84	6000	20241209	37.17	8590	-4.19	20250113	6730	22.29	20250102	13240	-37.84	20240513	6000	37.17	20241209	3.51	N	042370	500	131 억	1022201	N	N	81	N	N
66	20250218	160459	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8220	50	2	0.61	3065972990	372866	54.48	8180	8310	8120	10620	5720	8170	8222.73	3.71	52896	8376	8272	8176	8072	7976	8325	8125	131	2450	500	6040	10	1	26200025	2154	-265.16	1.01	12	1.42	-31.00	8162.00	13240	20240513	-37.92	6000	20241209	37.00	8590	-4.31	20250113	6730	22.14	20250102	13240	-37.92	20240513	6000	37.00	20241209	3.51	N	042370	500	131 억	972723	N	N	81	N	N
67	20250218	150459	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8230	60	2	0.73	2951504700	358942	52.44	8180	8310	8120	10620	5720	8170	8222.79	3.71	50425	8376	8272	8176	8072	7976	8325	8125	131	2450	500	6040	10	1	26200025	2156	-265.48	1.01	12	1.37	-31.00	8162.00	13240	20240513	-37.84	6000	20241209	37.17	8590	-4.19	20250113	6730	22.29	20250102	13240	-37.84	20240513	6000	37.17	20241209	3.51	N	042370	500	131 억	972723	N	N	113	N	N
68	20250218	140459	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8210	40	2	0.49	2589911790	314832	46.00	8180	8310	8120	10620	5720	8170	8226.33	3.71	32661	8376	8272	8176	8072	7976	8325	8125	131	2450	500	6040	10	1	26200025	2151	-264.84	1.01	12	1.20	-31.00	8162.00	13240	20240513	-37.99	6000	20241209	36.83	8590	-4.42	20250113	6730	21.99	20250102	13240	-37.99	20240513	6000	36.83	20241209	3.51	N	042370	500	131 억	972723	N	N	113	N	N
69	20250218	130458	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8280	110	2	1.35	2434875940	296021	43.25	8180	8310	8120	10620	5720	8170	8225.35	3.71	34657	8376	8272	8176	8072	7976	8325	8125	131	2450	500	6040	10	1	26200025	2169	-267.10	1.01	12	1.13	-31.00	8162.00	13240	20240513	-37.46	6000	20241209	38.00	8590	-3.61	20250113	6730	23.03	20250102	13240	-37.46	20240513	6000	38.00	20241209	3.51	N	042370	500	131 억	972723	N	N	113	N	N
70	20250218	120459	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8240	70	2	0.86	1750783040	213329	31.17	8180	8280	8120	10620	5720	8170	8206.96	3.71	18811	8376	8272	8176	8072	7976	8325	8125	131	2450	500	6040	10	1	26200025	2159	-265.81	1.01	12	0.81	-31.00	8162.00	13240	20240513	-37.76	6000	20241209	37.33	8590	-4.07	20250113	6730	22.44	20250102	13240	-37.76	20240513	6000	37.33	20241209	3.51	N	042370	500	131 억	972723	N	N	113	N	N
71	20250218	110459	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8240	70	2	0.86	1446379360	176425	25.78	8180	8280	8120	10620	5720	8170	8198.27	3.71	25173	8376	8272	8176	8072	7976	8325	8125	131	2450	500	6040	10	1	26200025	2159	-265.81	1.01	12	0.67	-31.00	8162.00	13240	20240513	-37.76	6000	20241209	37.33	8590	-4.07	20250113	6730	22.44	20250102	13240	-37.76	20240513	6000	37.33	20241209	3.51	N	042370	500	131 억	972723	N	N	113	N	N
72	20250218	100458	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8180	10	2	0.12	746232250	91340	13.35	8180	8250	8120	10620	5720	8170	8169.83	3.71	8561	8376	8272	8176	8072	7976	8325	8125	131	2450	500	6040	10	1	26200025	2143	-263.87	1.00	12	0.35	-31.00	8162.00	13240	20240513	-38.22	6000	20241209	36.33	8590	-4.77	20250113	6730	21.55	20250102	13240	-38.22	20240513	6000	36.33	20241209	3.51	N	042370	500	131 억	972723	N	N	113	N	N
73	20250218	090459	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8180	10	2	0.12	101884660	12467	1.82	8180	8200	8160	10620	5720	8170	8172.35	3.71	767	8376	8272	8176	8072	7976	8325	8125	131	2450	500	6040	10	1	26200025	2143	-263.87	1.00	12	0.05	-31.00	8162.00	13240	20240513	-38.22	6000	20241209	36.33	8590	-4.77	20250113	6730	21.55	20250102	13240	-38.22	20240513	6000	36.33	20241209	3.51	N	042370	500	131 억	972723	N	N	113	N	N
74	20250217	160458	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8170	300	2	3.81	5543961090	679312	272.51	8090	8280	8080	10230	5510	7870	8161.16	3.67	7768	8023	7946	7843	7766	7663	7985	7805	131	2360	500	5820	10	1	26200025	2141	-263.55	1.00	12	2.59	-31.00	8162.00	13240	20240513	-38.29	6000	20241209	36.17	8590	-4.89	20250113	6730	21.40	20250102	13240	-38.29	20240513	6000	36.17	20241209	3.60	N	042370	500	131 억	962808	N	N	113	N	N
75	20250217	150457	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8150	280	2	3.56	5352916290	655925	263.13	8090	8280	8080	10230	5510	7870	8160.90	3.67	410	8023	7946	7843	7766	7663	7985	7805	131	2360	500	5820	10	1	26200025	2135	-262.90	1.00	12	2.50	-31.00	8162.00	13240	20240513	-38.44	6000	20241209	35.83	8590	-5.12	20250113	6730	21.10	20250102	13240	-38.44	20240513	6000	35.83	20241209	3.60	N	042370	500	131 억	962808	N	N	0	N	N
76	20250217	140457	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8160	290	2	3.68	5020174370	615211	246.79	8090	8280	8080	10230	5510	7870	8160.12	3.67	-1560	8023	7946	7843	7766	7663	7985	7805	131	2360	500	5820	10	1	26200025	2138	-263.23	1.00	12	2.35	-31.00	8162.00	13240	20240513	-38.37	6000	20241209	36.00	8590	-5.01	20250113	6730	21.25	20250102	13240	-38.37	20240513	6000	36.00	20241209	3.60	N	042370	500	131 억	962808	N	N	0	N	N
77	20250217	130458	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8140	270	2	3.43	4514937240	553162	221.90	8090	8280	8080	10230	5510	7870	8162.09	3.67	-9175	8023	7946	7843	7766	7663	7985	7805	131	2360	500	5820	10	1	26200025	2133	-262.58	1.00	12	2.11	-31.00	8162.00	13240	20240513	-38.52	6000	20241209	35.67	8590	-5.24	20250113	6730	20.95	20250102	13240	-38.52	20240513	6000	35.67	20241209	3.60	N	042370	500	131 억	962808	N	N	0	N	N
78	20250217	120459	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8130	260	2	3.30	4247814290	520349	208.74	8090	8280	8080	10230	5510	7870	8163.44	3.67	-7097	8023	7946	7843	7766	7663	7985	7805	131	2360	500	5820	10	1	26200025	2130	-262.26	1.00	12	1.99	-31.00	8162.00	13240	20240513	-38.60	6000	20241209	35.50	8590	-5.36	20250113	6730	20.80	20250102	13240	-38.60	20240513	6000	35.50	20241209	3.60	N	042370	500	131 억	962808	N	N	0	N	N
79	20250217	110458	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8120	250	2	3.18	4068120900	498198	199.85	8090	8280	8080	10230	5510	7870	8165.72	3.67	-10933	8023	7946	7843	7766	7663	7985	7805	131	2360	500	5820	10	1	26200025	2127	-261.94	0.99	12	1.90	-31.00	8162.00	13240	20240513	-38.67	6000	20241209	35.33	8590	-5.47	20250113	6730	20.65	20250102	13240	-38.67	20240513	6000	35.33	20241209	3.60	N	042370	500	131 억	962808	N	N	0	N	N
80	20250217	100456	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8130	260	2	3.30	3529949060	431953	173.28	8090	8280	8080	10230	5510	7870	8172.12	3.67	-18676	8023	7946	7843	7766	7663	7985	7805	131	2360	500	5820	10	1	26200025	2130	-262.26	1.00	12	1.65	-31.00	8162.00	13240	20240513	-38.60	6000	20241209	35.50	8590	-5.36	20250113	6730	20.80	20250102	13240	-38.60	20240513	6000	35.50	20241209	3.60	N	042370	500	131 억	962808	N	N	0	N	N
81	20250217	090457	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8220	350	2	4.45	1196589960	146932	58.94	8090	8260	8080	10230	5510	7870	8143.98	3.67	-1987	8023	7946	7843	7766	7663	7985	7805	131	2360	500	5820	10	1	26200025	2154	-265.16	1.01	12	0.56	-31.00	8162.00	13240	20240513	-37.92	6000	20241209	37.00	8590	-4.31	20250113	6730	22.14	20250102	13240	-37.92	20240513	6000	37.00	20241209	3.60	N	042370	500	131 억	962808	N	N	0	N	N
82	20250214	160455	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7870	110	2	1.42	1945763940	248093	140.97	7760	7920	7740	10080	5440	7760	7842.75	3.71	-6232	8020	7890	7730	7600	7440	7955	7665	131	2320	500	5740	10	1	26200025	2062	-253.87	0.96	12	0.95	-31.00	8162.00	13240	20240513	-40.56	6000	20241209	31.17	8590	-8.38	20250113	6730	16.94	20250102	13240	-40.56	20240513	6000	31.17	20241209	3.59	N	042370	500	131 억	970855	N	N	181	N	N
83	20250214	150454	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7850	90	2	1.16	1824841600	232717	132.23	7760	7920	7740	10080	5440	7760	7841.46	3.71	-6786	8020	7890	7730	7600	7440	7955	7665	131	2320	500	5740	10	1	26200025	2057	-253.23	0.96	12	0.89	-31.00	8162.00	13240	20240513	-40.71	6000	20241209	30.83	8590	-8.61	20250113	6730	16.64	20250102	13240	-40.71	20240513	6000	30.83	20241209	3.59	N	042370	500	131 억	970855	N	N	181	N	N
84	20250214	140455	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7850	90	2	1.16	1499018100	191312	108.70	7760	7920	7740	10080	5440	7760	7835.46	3.71	-6658	8020	7890	7730	7600	7440	7955	7665	131	2320	500	5740	10	1	26200025	2057	-253.23	0.96	12	0.73	-31.00	8162.00	13240	20240513	-40.71	6000	20241209	30.83	8590	-8.61	20250113	6730	16.64	20250102	13240	-40.71	20240513	6000	30.83	20241209	3.59	N	042370	500	131 억	970855	N	N	181	N	N
85	20250214	130457	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7870	110	2	1.42	1340767260	171127	97.24	7760	7920	7740	10080	5440	7760	7834.93	3.71	-3471	8020	7890	7730	7600	7440	7955	7665	131	2320	500	5740	10	1	26200025	2062	-253.87	0.96	12	0.65	-31.00	8162.00	13240	20240513	-40.56	6000	20241209	31.17	8590	-8.38	20250113	6730	16.94	20250102	13240	-40.56	20240513	6000	31.17	20241209	3.59	N	042370	500	131 억	970855	N	N	181	N	N
86	20250214	120455	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7890	130	2	1.68	1026520740	131235	74.57	7760	7910	7740	10080	5440	7760	7822.00	3.71	-12642	8020	7890	7730	7600	7440	7955	7665	131	2320	500	5740	10	1	26200025	2067	-254.52	0.97	12	0.50	-31.00	8162.00	13240	20240513	-40.41	6000	20241209	31.50	8590	-8.15	20250113	6730	17.24	20250102	13240	-40.41	20240513	6000	31.50	20241209	3.59	N	042370	500	131 억	970855	N	N	181	N	N
87	20250214	110453	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7830	70	2	0.90	870662840	111425	63.31	7760	7910	7740	10080	5440	7760	7813.89	3.71	-10669	8020	7890	7730	7600	7440	7955	7665	131	2320	500	5740	10	1	26200025	2051	-252.58	0.96	12	0.43	-31.00	8162.00	13240	20240513	-40.86	6000	20241209	30.50	8590	-8.85	20250113	6730	16.34	20250102	13240	-40.86	20240513	6000	30.50	20241209	3.59	N	042370	500	131 억	970855	N	N	181	N	N
88	20250214	100455	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7840	80	2	1.03	704472880	90192	51.25	7760	7910	7740	10080	5440	7760	7810.81	3.71	-9693	8020	7890	7730	7600	7440	7955	7665	131	2320	500	5740	10	1	26200025	2054	-252.90	0.96	12	0.34	-31.00	8162.00	13240	20240513	-40.79	6000	20241209	30.67	8590	-8.73	20250113	6730	16.49	20250102	13240	-40.79	20240513	6000	30.67	20241209	3.59	N	042370	500	131 억	970855	N	N	181	N	N
89	20250214	090456	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7760	0	3	0.00	74608470	9591	5.45	7760	7830	7760	10080	5440	7760	7779.01	3.71	-2089	8020	7890	7730	7600	7440	7955	7665	131	2320	500	5740	10	1	26200025	2033	-250.32	0.95	12	0.04	-31.00	8162.00	13240	20240513	-41.39	6000	20241209	29.33	8590	-9.66	20250113	6730	15.30	20250102	13240	-41.39	20240513	6000	29.33	20241209	3.59	N	042370	500	131 억	970855	N	N	181	N	N
90	20250213	160451	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7760	140	2	1.84	1365539690	175894	166.11	7620	7860	7570	9900	5340	7620	7763.42	3.56	38755	7766	7692	7596	7522	7426	7645	7475	131	2280	500	5630	10	1	26200025	2033	-250.32	0.95	12	0.67	-31.00	8162.00	13240	20240513	-41.39	6000	20241209	29.33	8590	-9.66	20250113	6730	15.30	20250102	13240	-41.39	20240513	6000	29.33	20241209	3.61	N	042370	500	131 억	932189	N	N	181	N	N
91	20250213	150451	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7750	130	2	1.71	1322747610	170378	160.90	7620	7860	7570	9900	5340	7620	7763.61	3.56	38016	7766	7692	7596	7522	7426	7645	7475	131	2280	500	5630	10	1	26200025	2031	-250.00	0.95	12	0.65	-31.00	8162.00	13240	20240513	-41.47	6000	20241209	29.17	8590	-9.78	20250113	6730	15.16	20250102	13240	-41.47	20240513	6000	29.17	20241209	3.61	N	042370	500	131 억	932189	N	N	0	N	N
92	20250213	140450	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7720	100	2	1.31	1262867400	162653	153.60	7620	7860	7570	9900	5340	7620	7764.18	3.56	37104	7766	7692	7596	7522	7426	7645	7475	131	2280	500	5630	10	1	26200025	2023	-249.03	0.95	12	0.62	-31.00	8162.00	13240	20240513	-41.69	6000	20241209	28.67	8590	-10.13	20250113	6730	14.71	20250102	13240	-41.69	20240513	6000	28.67	20241209	3.61	N	042370	500	131 억	932189	N	N	0	N	N
93	20250213	130451	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7800	180	2	2.36	1124740290	144860	136.80	7620	7860	7570	9900	5340	7620	7764.33	3.56	33917	7766	7692	7596	7522	7426	7645	7475	131	2280	500	5630	10	1	26200025	2044	-251.61	0.96	12	0.55	-31.00	8162.00	13240	20240513	-41.09	6000	20241209	30.00	8590	-9.20	20250113	6730	15.90	20250102	13240	-41.09	20240513	6000	30.00	20241209	3.61	N	042370	500	131 억	932189	N	N	0	N	N
94	20250213	120452	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7830	210	2	2.76	962243100	124125	117.22	7620	7830	7570	9900	5340	7620	7752.21	3.56	32601	7766	7692	7596	7522	7426	7645	7475	131	2280	500	5630	10	1	26200025	2051	-252.58	0.96	12	0.47	-31.00	8162.00	13240	20240513	-40.86	6000	20241209	30.50	8590	-8.85	20250113	6730	16.34	20250102	13240	-40.86	20240513	6000	30.50	20241209	3.61	N	042370	500	131 억	932189	N	N	0	N	N
95	20250213	110448	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7810	190	2	2.49	715057600	92445	87.30	7620	7810	7570	9900	5340	7620	7734.95	3.56	16311	7766	7692	7596	7522	7426	7645	7475	131	2280	500	5630	10	1	26200025	2046	-251.94	0.96	12	0.35	-31.00	8162.00	13240	20240513	-41.01	6000	20241209	30.17	8590	-9.08	20250113	6730	16.05	20250102	13240	-41.01	20240513	6000	30.17	20241209	3.61	N	042370	500	131 억	932189	N	N	0	N	N
96	20250213	100451	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7740	120	2	1.57	397396730	51571	48.70	7620	7760	7570	9900	5340	7620	7705.82	3.56	11931	7766	7692	7596	7522	7426	7645	7475	131	2280	500	5630	10	1	26200025	2028	-249.68	0.95	12	0.20	-31.00	8162.00	13240	20240513	-41.54	6000	20241209	29.00	8590	-9.90	20250113	6730	15.01	20250102	13240	-41.54	20240513	6000	29.00	20241209	3.61	N	042370	500	131 억	932189	N	N	0	N	N
97	20250213	090449	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7610	-10	5	-0.13	38250440	5020	4.74	7620	7660	7570	9900	5340	7620	7619.61	3.56	2013	7766	7692	7596	7522	7426	7645	7475	131	2280	500	5630	10	1	26200025	1994	-245.48	0.93	12	0.02	-31.00	8162.00	13240	20240513	-42.52	6000	20241209	26.83	8590	-11.41	20250113	6730	13.08	20250102	13240	-42.52	20240513	6000	26.83	20241209	3.61	N	042370	500	131 억	932189	N	N	0	N	N
98	20250212	160448	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7620	-40	5	-0.52	801968820	105769	91.43	7670	7670	7500	9950	5370	7660	7581.88	3.59	-8163	7793	7726	7663	7596	7533	7760	7630	131	2290	500	5660	10	1	26200025	1996	-245.81	0.93	12	0.40	-31.00	8162.00	13240	20240513	-42.45	6000	20241209	27.00	8590	-11.29	20250113	6730	13.22	20250102	13240	-42.45	20240513	6000	27.00	20241209	3.57	N	042370	500	131 억	939942	N	N	138	N	N
99	20250212	150448	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7610	-50	5	-0.65	725640370	95738	82.76	7670	7670	7500	9950	5370	7660	7579.21	3.59	-10959	7793	7726	7663	7596	7533	7760	7630	131	2290	500	5660	10	1	26200025	1994	-245.48	0.93	12	0.37	-31.00	8162.00	13240	20240513	-42.52	6000	20241209	26.83	8590	-11.41	20250113	6730	13.08	20250102	13240	-42.52	20240513	6000	26.83	20241209	3.57	N	042370	500	131 억	939942	N	N	138	N	N
100	20250212	140448	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7600	-60	5	-0.78	626106650	82583	71.39	7670	7670	7500	9950	5370	7660	7581.29	3.59	-14368	7793	7726	7663	7596	7533	7760	7630	131	2290	500	5660	10	1	26200025	1991	-245.16	0.93	12	0.32	-31.00	8162.00	13240	20240513	-42.60	6000	20241209	26.67	8590	-11.53	20250113	6730	12.93	20250102	13240	-42.60	20240513	6000	26.67	20241209	3.57	N	042370	500	131 억	939942	N	N	138	N	N
101	20250212	130448	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7620	-40	5	-0.52	584360510	77071	66.62	7670	7670	7500	9950	5370	7660	7581.84	3.59	-14707	7793	7726	7663	7596	7533	7760	7630	131	2290	500	5660	10	1	26200025	1996	-245.81	0.93	12	0.29	-31.00	8162.00	13240	20240513	-42.45	6000	20241209	27.00	8590	-11.29	20250113	6730	13.22	20250102	13240	-42.45	20240513	6000	27.00	20241209	3.57	N	042370	500	131 억	939942	N	N	138	N	N
102	20250212	120448	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7620	-40	5	-0.52	456452240	60214	52.05	7670	7670	7500	9950	5370	7660	7580.15	3.59	-19555	7793	7726	7663	7596	7533	7760	7630	131	2290	500	5660	10	1	26200025	1996	-245.81	0.93	12	0.23	-31.00	8162.00	13240	20240513	-42.45	6000	20241209	27.00	8590	-11.29	20250113	6730	13.22	20250102	13240	-42.45	20240513	6000	27.00	20241209	3.57	N	042370	500	131 억	939942	N	N	138	N	N
103	20250212	110447	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7620	-40	5	-0.52	403560800	53282	46.06	7670	7670	7500	9950	5370	7660	7573.62	3.59	-17982	7793	7726	7663	7596	7533	7760	7630	131	2290	500	5660	10	1	26200025	1996	-245.81	0.93	12	0.20	-31.00	8162.00	13240	20240513	-42.45	6000	20241209	27.00	8590	-11.29	20250113	6730	13.22	20250102	13240	-42.45	20240513	6000	27.00	20241209	3.57	N	042370	500	131 억	939942	N	N	138	N	N
104	20250212	100448	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7590	-70	5	-0.91	355674700	46996	40.62	7670	7670	7500	9950	5370	7660	7567.67	3.59	-18573	7793	7726	7663	7596	7533	7760	7630	131	2290	500	5660	10	1	26200025	1989	-244.84	0.93	12	0.18	-31.00	8162.00	13240	20240513	-42.67	6000	20241209	26.50	8590	-11.64	20250113	6730	12.78	20250102	13240	-42.67	20240513	6000	26.50	20241209	3.57	N	042370	500	131 억	939942	N	N	138	N	N
105	20250212	090451	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7640	-20	5	-0.26	53885740	7064	6.11	7670	7670	7600	9950	5370	7660	7626.98	3.59	-5953	7793	7726	7663	7596	7533	7760	7630	131	2290	500	5660	10	1	26200025	2002	-246.45	0.94	12	0.03	-31.00	8162.00	13240	20240513	-42.30	6000	20241209	27.33	8590	-11.06	20250113	6730	13.52	20250102	13240	-42.30	20240513	6000	27.33	20241209	3.57	N	042370	500	131 억	939942	N	N	138	N	N
106	20250211	160448	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7660	-10	5	-0.13	831738000	108574	90.68	7640	7730	7600	9970	5370	7670	7660.57	3.63	-11948	7836	7752	7656	7572	7476	7795	7615	131	2300	500	5670	10	1	26200025	2007	-247.10	0.94	12	0.41	-31.00	8162.00	13240	20240513	-42.15	6000	20241209	27.67	8590	-10.83	20250113	6730	13.82	20250102	13240	-42.15	20240513	6000	27.67	20241209	3.53	N	042370	500	131 억	951995	N	N	138	N	N
107	20250211	150448	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7640	-30	5	-0.39	730664180	95349	79.64	7640	7730	7600	9970	5370	7670	7663.05	3.63	-9317	7836	7752	7656	7572	7476	7795	7615	131	2300	500	5670	10	1	26200025	2002	-246.45	0.94	12	0.36	-31.00	8162.00	13240	20240513	-42.30	6000	20241209	27.33	8590	-11.06	20250113	6730	13.52	20250102	13240	-42.30	20240513	6000	27.33	20241209	3.53	N	042370	500	131 억	951995	N	N	153	N	N
108	20250211	140449	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7650	-20	5	-0.26	628242900	81956	68.45	7640	7730	7600	9970	5370	7670	7665.61	3.63	-3517	7836	7752	7656	7572	7476	7795	7615	131	2300	500	5670	10	1	26200025	2004	-246.77	0.94	12	0.31	-31.00	8162.00	13240	20240513	-42.22	6000	20241209	27.50	8590	-10.94	20250113	6730	13.67	20250102	13240	-42.22	20240513	6000	27.50	20241209	3.53	N	042370	500	131 억	951995	N	N	153	N	N
109	20250211	130447	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7650	-20	5	-0.26	553181580	72147	60.26	7640	7730	7600	9970	5370	7670	7667.42	3.63	-4860	7836	7752	7656	7572	7476	7795	7615	131	2300	500	5670	10	1	26200025	2004	-246.77	0.94	12	0.28	-31.00	8162.00	13240	20240513	-42.22	6000	20241209	27.50	8590	-10.94	20250113	6730	13.67	20250102	13240	-42.22	20240513	6000	27.50	20241209	3.53	N	042370	500	131 억	951995	N	N	153	N	N
110	20250211	120447	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7660	-10	5	-0.13	382572400	49828	41.62	7640	7730	7600	9970	5370	7670	7677.86	3.63	-1693	7836	7752	7656	7572	7476	7795	7615	131	2300	500	5670	10	1	26200025	2007	-247.10	0.94	12	0.19	-31.00	8162.00	13240	20240513	-42.15	6000	20241209	27.67	8590	-10.83	20250113	6730	13.82	20250102	13240	-42.15	20240513	6000	27.67	20241209	3.53	N	042370	500	131 억	951995	N	N	153	N	N
111	20250211	110448	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7680	10	2	0.13	336720350	43848	36.62	7640	7730	7600	9970	5370	7670	7679.26	3.63	44	7836	7752	7656	7572	7476	7795	7615	131	2300	500	5670	10	1	26200025	2012	-247.74	0.94	12	0.17	-31.00	8162.00	13240	20240513	-41.99	6000	20241209	28.00	8590	-10.59	20250113	6730	14.12	20250102	13240	-41.99	20240513	6000	28.00	20241209	3.53	N	042370	500	131 억	951995	N	N	153	N	N
112	20250211	100448	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7710	40	2	0.52	238709260	31087	25.96	7640	7730	7600	9970	5370	7670	7678.75	3.63	601	7836	7752	7656	7572	7476	7795	7615	131	2300	500	5670	10	1	26200025	2020	-248.71	0.94	12	0.12	-31.00	8162.00	13240	20240513	-41.77	6000	20241209	28.50	8590	-10.24	20250113	6730	14.56	20250102	13240	-41.77	20240513	6000	28.50	20241209	3.53	N	042370	500	131 억	951995	N	N	153	N	N
113	20250211	090450	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7670	0	3	0.00	67102370	8778	7.33	7640	7720	7600	9970	5370	7670	7644.38	3.63	372	7836	7752	7656	7572	7476	7795	7615	131	2300	500	5670	10	1	26200025	2010	-247.42	0.94	12	0.03	-31.00	8162.00	13240	20240513	-42.07	6000	20241209	27.83	8590	-10.71	20250113	6730	13.97	20250102	13240	-42.07	20240513	6000	27.83	20241209	3.53	N	042370	500	131 억	951995	N	N	153	N	N
114	20250210	160446	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7670	-10	5	-0.13	893238390	116692	73.10	7650	7740	7560	9980	5380	7680	7654.61	3.60	7926	7920	7800	7730	7610	7540	7765	7575	131	2300	500	5680	10	1	26200025	2010	-247.42	0.94	12	0.45	-31.00	8162.00	13240	20240513	-42.07	6000	20241209	27.83	8590	-10.71	20250113	6730	13.97	20250102	13240	-42.07	20240513	6000	27.83	20241209	3.50	N	042370	500	131 억	943868	N	N	153	N	N
115	20250210	150445	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7670	-10	5	-0.13	834597020	109042	68.31	7650	7740	7560	9980	5380	7680	7653.90	3.60	8787	7920	7800	7730	7610	7540	7765	7575	131	2300	500	5680	10	1	26200025	2010	-247.42	0.94	12	0.42	-31.00	8162.00	13240	20240513	-42.07	6000	20241209	27.83	8590	-10.71	20250113	6730	13.97	20250102	13240	-42.07	20240513	6000	27.83	20241209	3.50	N	042370	500	131 억	943868	N	N	312	N	N
116	20250210	140445	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7700	20	2	0.26	730524240	95507	59.83	7650	7740	7560	9980	5380	7680	7648.91	3.60	9299	7920	7800	7730	7610	7540	7765	7575	131	2300	500	5680	10	1	26200025	2017	-248.39	0.94	12	0.36	-31.00	8162.00	13240	20240513	-41.84	6000	20241209	28.33	8590	-10.36	20250113	6730	14.41	20250102	13240	-41.84	20240513	6000	28.33	20241209	3.50	N	042370	500	131 억	943868	N	N	312	N	N
117	20250210	130446	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7710	30	2	0.39	658917540	86216	54.01	7650	7740	7560	9980	5380	7680	7642.64	3.60	8619	7920	7800	7730	7610	7540	7765	7575	131	2300	500	5680	10	1	26200025	2020	-248.71	0.94	12	0.33	-31.00	8162.00	13240	20240513	-41.77	6000	20241209	28.50	8590	-10.24	20250113	6730	14.56	20250102	13240	-41.77	20240513	6000	28.50	20241209	3.50	N	042370	500	131 억	943868	N	N	312	N	N
118	20250210	120443	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7720	40	2	0.52	560581960	73469	46.02	7650	7730	7560	9980	5380	7680	7630.18	3.60	11306	7920	7800	7730	7610	7540	7765	7575	131	2300	500	5680	10	1	26200025	2023	-249.03	0.95	12	0.28	-31.00	8162.00	13240	20240513	-41.69	6000	20241209	28.67	8590	-10.13	20250113	6730	14.71	20250102	13240	-41.69	20240513	6000	28.67	20241209	3.50	N	042370	500	131 억	943868	N	N	312	N	N
119	20250210	110443	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7680	0	3	0.00	454930810	59722	37.41	7650	7730	7560	9980	5380	7680	7617.47	3.60	10489	7920	7800	7730	7610	7540	7765	7575	131	2300	500	5680	10	1	26200025	2012	-247.74	0.94	12	0.23	-31.00	8162.00	13240	20240513	-41.99	6000	20241209	28.00	8590	-10.59	20250113	6730	14.12	20250102	13240	-41.99	20240513	6000	28.00	20241209	3.50	N	042370	500	131 억	943868	N	N	312	N	N
120	20250210	100442	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7660	-20	5	-0.26	350964920	46141	28.90	7650	7730	7560	9980	5380	7680	7606.35	3.60	8967	7920	7800	7730	7610	7540	7765	7575	131	2300	500	5680	10	1	26200025	2007	-247.10	0.94	12	0.18	-31.00	8162.00	13240	20240513	-42.15	6000	20241209	27.67	8590	-10.83	20250113	6730	13.82	20250102	13240	-42.15	20240513	6000	27.67	20241209	3.50	N	042370	500	131 억	943868	N	N	312	N	N
121	20250210	090441	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7600	-80	5	-1.04	111571820	14660	9.18	7650	7730	7560	9980	5380	7680	7610.61	3.60	-5640	7920	7800	7730	7610	7540	7765	7575	131	2300	500	5680	10	1	26200025	1991	-245.16	0.93	12	0.06	-31.00	8162.00	13240	20240513	-42.60	6000	20241209	26.67	8590	-11.53	20250113	6730	12.93	20250102	13240	-42.60	20240513	6000	26.67	20241209	3.50	N	042370	500	131 억	943868	N	N	312	N	N
122	20250207	160438	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7680	-80	5	-1.03	1220623070	157831	53.11	7760	7850	7660	10080	5440	7760	7733.82	3.67	-16623	8066	7912	7816	7662	7566	7990	7740	131	2320	500	5740	10	1	26200025	2012	-247.74	0.94	12	0.60	-31.00	8162.00	13240	20240513	-41.99	6000	20241209	28.00	8590	-10.59	20250113	6730	14.12	20250102	13240	-41.99	20240513	6000	28.00	20241209	3.49	N	042370	500	131 억	960905	N	N	312	N	N
123	20250207	150440	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7700	-60	5	-0.77	1133041200	146434	49.28	7760	7850	7660	10080	5440	7760	7737.55	3.67	-16423	8066	7912	7816	7662	7566	7990	7740	131	2320	500	5740	10	1	26200025	2017	-248.39	0.94	12	0.56	-31.00	8162.00	13240	20240513	-41.84	6000	20241209	28.33	8590	-10.36	20250113	6730	14.41	20250102	13240	-41.84	20240513	6000	28.33	20241209	3.49	N	042370	500	131 억	960905	N	N	1059	N	N
124	20250207	140438	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7750	-10	5	-0.13	1004776940	129791	43.68	7760	7850	7660	10080	5440	7760	7741.49	3.67	-11050	8066	7912	7816	7662	7566	7990	7740	131	2320	500	5740	10	1	26200025	2031	-250.00	0.95	12	0.50	-31.00	8162.00	13240	20240513	-41.47	6000	20241209	29.17	8590	-9.78	20250113	6730	15.16	20250102	13240	-41.47	20240513	6000	29.17	20241209	3.49	N	042370	500	131 억	960905	N	N	1059	N	N
125	20250207	130438	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7760	0	3	0.00	859010480	110877	37.31	7760	7850	7660	10080	5440	7760	7747.41	3.67	-11525	8066	7912	7816	7662	7566	7990	7740	131	2320	500	5740	10	1	26200025	2033	-250.32	0.95	12	0.42	-31.00	8162.00	13240	20240513	-41.39	6000	20241209	29.33	8590	-9.66	20250113	6730	15.30	20250102	13240	-41.39	20240513	6000	29.33	20241209	3.49	N	042370	500	131 억	960905	N	N	1059	N	N
126	20250207	120438	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7810	50	2	0.64	768032080	99153	33.37	7760	7850	7660	10080	5440	7760	7745.92	3.67	-9514	8066	7912	7816	7662	7566	7990	7740	131	2320	500	5740	10	1	26200025	2046	-251.94	0.96	12	0.38	-31.00	8162.00	13240	20240513	-41.01	6000	20241209	30.17	8590	-9.08	20250113	6730	16.05	20250102	13240	-41.01	20240513	6000	30.17	20241209	3.49	N	042370	500	131 억	960905	N	N	1059	N	N
127	20250207	110437	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7760	0	3	0.00	652636460	84336	28.38	7760	7850	7660	10080	5440	7760	7738.51	3.67	-7910	8066	7912	7816	7662	7566	7990	7740	131	2320	500	5740	10	1	26200025	2033	-250.32	0.95	12	0.32	-31.00	8162.00	13240	20240513	-41.39	6000	20241209	29.33	8590	-9.66	20250113	6730	15.30	20250102	13240	-41.39	20240513	6000	29.33	20241209	3.49	N	042370	500	131 억	960905	N	N	1059	N	N
128	20250207	100437	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7710	-50	5	-0.64	476915600	61641	20.74	7760	7850	7660	10080	5440	7760	7736.97	3.67	-11056	8066	7912	7816	7662	7566	7990	7740	131	2320	500	5740	10	1	26200025	2020	-248.71	0.94	12	0.24	-31.00	8162.00	13240	20240513	-41.77	6000	20241209	28.50	8590	-10.24	20250113	6730	14.56	20250102	13240	-41.77	20240513	6000	28.50	20241209	3.49	N	042370	500	131 억	960905	N	N	1059	N	N
129	20250207	090440	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7750	-10	5	-0.13	111544930	14367	4.83	7760	7800	7730	10080	5440	7760	7763.98	3.67	-2035	8066	7912	7816	7662	7566	7990	7740	131	2320	500	5740	10	1	26200025	2031	-250.00	0.95	12	0.05	-31.00	8162.00	13240	20240513	-41.47	6000	20241209	29.17	8590	-9.78	20250113	6730	15.16	20250102	13240	-41.47	20240513	6000	29.17	20241209	3.49	N	042370	500	131 억	960905	N	N	1059	N	N
130	20250206	160428	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7760	150	2	1.97	2321387020	295348	336.72	7720	7970	7720	9890	5330	7610	7859.86	3.69	-5437	7763	7686	7613	7536	7463	7650	7500	131	2280	500	5630	10	1	26200025	2033	-250.32	0.95	12	1.13	-31.00	8162.00	13240	20240513	-41.39	6000	20241209	29.33	8590	-9.66	20250113	6730	15.30	20250102	13240	-41.39	20240513	6000	29.33	20241209	3.57	N	042370	500	131 억	966342	N	N	1059	N	N
131	20250206	150430	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7800	190	2	2.50	2226907380	283183	322.86	7720	7970	7720	9890	5330	7610	7863.85	3.69	-4237	7763	7686	7613	7536	7463	7650	7500	131	2280	500	5630	10	1	26200025	2044	-251.61	0.96	12	1.08	-31.00	8162.00	13240	20240513	-41.09	6000	20241209	30.00	8590	-9.20	20250113	6730	15.90	20250102	13240	-41.09	20240513	6000	30.00	20241209	3.57	N	042370	500	131 억	966342	N	N	11	N	N
132	20250206	140432	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7790	180	2	2.37	2079162930	264198	301.21	7720	7970	7720	9890	5330	7610	7869.71	3.69	-690	7763	7686	7613	7536	7463	7650	7500	131	2280	500	5630	10	1	26200025	2041	-251.29	0.95	12	1.01	-31.00	8162.00	13240	20240513	-41.16	6000	20241209	29.83	8590	-9.31	20250113	6730	15.75	20250102	13240	-41.16	20240513	6000	29.83	20241209	3.57	N	042370	500	131 억	966342	N	N	11	N	N
133	20250206	130430	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7840	230	2	3.02	1918377060	243640	277.77	7720	7970	7720	9890	5330	7610	7873.82	3.69	2128	7763	7686	7613	7536	7463	7650	7500	131	2280	500	5630	10	1	26200025	2054	-252.90	0.96	12	0.93	-31.00	8162.00	13240	20240513	-40.79	6000	20241209	30.67	8590	-8.73	20250113	6730	16.49	20250102	13240	-40.79	20240513	6000	30.67	20241209	3.57	N	042370	500	131 억	966342	N	N	11	N	N
134	20250206	120427	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7870	260	2	3.42	1797813260	228286	260.27	7720	7970	7720	9890	5330	7610	7875.27	3.69	2628	7763	7686	7613	7536	7463	7650	7500	131	2280	500	5630	10	1	26200025	2062	-253.87	0.96	12	0.87	-31.00	8162.00	13240	20240513	-40.56	6000	20241209	31.17	8590	-8.38	20250113	6730	16.94	20250102	13240	-40.56	20240513	6000	31.17	20241209	3.57	N	042370	500	131 억	966342	N	N	11	N	N
135	20250206	110422	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7900	290	2	3.81	1638875430	208143	237.30	7720	7970	7720	9890	5330	7610	7873.80	3.69	-585	7763	7686	7613	7536	7463	7650	7500	131	2280	500	5630	10	1	26200025	2070	-254.84	0.97	12	0.79	-31.00	8162.00	13240	20240513	-40.33	6000	20241209	31.67	8590	-8.03	20250113	6730	17.38	20250102	13240	-40.33	20240513	6000	31.67	20241209	3.57	N	042370	500	131 억	966342	N	N	11	N	N
136	20250206	100427	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7860	250	2	3.29	1274901250	162092	184.80	7720	7970	7720	9890	5330	7610	7865.29	3.69	4888	7763	7686	7613	7536	7463	7650	7500	131	2280	500	5630	10	1	26200025	2059	-253.55	0.96	12	0.62	-31.00	8162.00	13240	20240513	-40.63	6000	20241209	31.00	8590	-8.50	20250113	6730	16.79	20250102	13240	-40.63	20240513	6000	31.00	20241209	3.57	N	042370	500	131 억	966342	N	N	11	N	N
137	20250206	090430	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7930	320	2	4.20	434707910	55484	63.26	7720	7970	7720	9890	5330	7610	7834.83	3.69	9112	7763	7686	7613	7536	7463	7650	7500	131	2280	500	5630	10	1	26200025	2078	-255.81	0.97	12	0.21	-31.00	8162.00	13240	20240513	-40.11	6000	20241209	32.17	8590	-7.68	20250113	6730	17.83	20250102	13240	-40.11	20240513	6000	32.17	20241209	3.57	N	042370	500	131 억	966342	N	N	11	N	N
138	20250205	160424	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7610	40	2	0.53	663012850	87199	74.86	7620	7690	7540	9840	5300	7570	7603.40	3.72	-8443	7796	7682	7536	7422	7276	7740	7480	131	2270	500	5600	10	1	26200025	1994	-245.48	0.93	12	0.33	-31.00	8162.00	13240	20240513	-42.52	6000	20241209	26.83	8590	-11.41	20250113	6730	13.08	20250102	13240	-42.52	20240513	6000	26.83	20241209	3.61	N	042370	500	131 억	973885	N	N	11	N	N
139	20250205	150426	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7610	40	2	0.53	621094210	81693	70.13	7620	7690	7540	9840	5300	7570	7602.78	3.72	-8013	7796	7682	7536	7422	7276	7740	7480	131	2270	500	5600	10	1	26200025	1994	-245.48	0.93	12	0.31	-31.00	8162.00	13240	20240513	-42.52	6000	20241209	26.83	8590	-11.41	20250113	6730	13.08	20250102	13240	-42.52	20240513	6000	26.83	20241209	3.61	N	042370	500	131 억	973885	N	N	0	N	N
140	20250205	140425	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7610	40	2	0.53	531815780	69942	60.05	7620	7690	7540	9840	5300	7570	7603.67	3.72	-9677	7796	7682	7536	7422	7276	7740	7480	131	2270	500	5600	10	1	26200025	1994	-245.48	0.93	12	0.27	-31.00	8162.00	13240	20240513	-42.52	6000	20241209	26.83	8590	-11.41	20250113	6730	13.08	20250102	13240	-42.52	20240513	6000	26.83	20241209	3.61	N	042370	500	131 억	973885	N	N	0	N	N
141	20250205	130425	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7590	20	2	0.26	498271180	65526	56.25	7620	7690	7540	9840	5300	7570	7604.18	3.72	-9248	7796	7682	7536	7422	7276	7740	7480	131	2270	500	5600	10	1	26200025	1989	-244.84	0.93	12	0.25	-31.00	8162.00	13240	20240513	-42.67	6000	20241209	26.50	8590	-11.64	20250113	6730	12.78	20250102	13240	-42.67	20240513	6000	26.50	20241209	3.61	N	042370	500	131 억	973885	N	N	0	N	N
142	20250205	120426	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7640	70	2	0.92	396840550	52167	44.79	7620	7690	7540	9840	5300	7570	7607.12	3.72	-10124	7796	7682	7536	7422	7276	7740	7480	131	2270	500	5600	10	1	26200025	2002	-246.45	0.94	12	0.20	-31.00	8162.00	13240	20240513	-42.30	6000	20241209	27.33	8590	-11.06	20250113	6730	13.52	20250102	13240	-42.30	20240513	6000	27.33	20241209	3.61	N	042370	500	131 억	973885	N	N	0	N	N
143	20250205	110425	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7600	30	2	0.40	336397030	44220	37.96	7620	7690	7540	9840	5300	7570	7607.35	3.72	-8091	7796	7682	7536	7422	7276	7740	7480	131	2270	500	5600	10	1	26200025	1991	-245.16	0.93	12	0.17	-31.00	8162.00	13240	20240513	-42.60	6000	20241209	26.67	8590	-11.53	20250113	6730	12.93	20250102	13240	-42.60	20240513	6000	26.67	20241209	3.61	N	042370	500	131 억	973885	N	N	0	N	N
144	20250205	100428	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7550	-20	5	-0.26	246907350	32391	27.81	7620	7690	7550	9840	5300	7570	7622.71	3.72	-10263	7796	7682	7536	7422	7276	7740	7480	131	2270	500	5600	10	1	26200025	1978	-243.55	0.93	12	0.12	-31.00	8162.00	13240	20240513	-42.98	6000	20241209	25.83	8590	-12.11	20250113	6730	12.18	20250102	13240	-42.98	20240513	6000	25.83	20241209	3.61	N	042370	500	131 억	973885	N	N	0	N	N
145	20250205	090431	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7670	100	2	1.32	33918800	4430	3.80	7620	7680	7620	9840	5300	7570	7656.61	3.72	1706	7796	7682	7536	7422	7276	7740	7480	131	2270	500	5600	10	1	26200025	2010	-247.42	0.94	12	0.02	-31.00	8162.00	13240	20240513	-42.07	6000	20241209	27.83	8590	-10.71	20250113	6730	13.97	20250102	13240	-42.07	20240513	6000	27.83	20241209	3.61	N	042370	500	131 억	973885	N	N	0	N	N
146	20250204	160421	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7570	190	2	2.57	854916350	113493	66.38	7390	7650	7390	9590	5170	7380	7532.23	3.66	16250	7560	7470	7360	7270	7160	7415	7215	131	2210	500	5460	10	1	26200025	1983	-244.19	0.93	12	0.43	-31.00	8162.00	13240	20240513	-42.82	6000	20241209	26.17	8590	-11.87	20250113	6730	12.48	20250102	13240	-42.82	20240513	6000	26.17	20241209	3.62	N	042370	500	131 억	957866	N	N	85	N	N
147	20250204	150422	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7600	220	2	2.98	770530620	102360	59.87	7390	7650	7390	9590	5170	7380	7527.76	3.66	11496	7560	7470	7360	7270	7160	7415	7215	131	2210	500	5460	10	1	26200025	1991	-245.16	0.93	12	0.39	-31.00	8162.00	13240	20240513	-42.60	6000	20241209	26.67	8590	-11.53	20250113	6730	12.93	20250102	13240	-42.60	20240513	6000	26.67	20241209	3.62	N	042370	500	131 억	957866	N	N	85	N	N
148	20250204	140422	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7600	220	2	2.98	660722500	87872	51.39	7390	7650	7390	9590	5170	7380	7519.26	3.66	8290	7560	7470	7360	7270	7160	7415	7215	131	2210	500	5460	10	1	26200025	1991	-245.16	0.93	12	0.34	-31.00	8162.00	13240	20240513	-42.60	6000	20241209	26.67	8590	-11.53	20250113	6730	12.93	20250102	13240	-42.60	20240513	6000	26.67	20241209	3.62	N	042370	500	131 억	957866	N	N	85	N	N
149	20250204	130421	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7620	240	2	3.25	615246480	81888	47.89	7390	7650	7390	9590	5170	7380	7513.39	3.66	6817	7560	7470	7360	7270	7160	7415	7215	131	2210	500	5460	10	1	26200025	1996	-245.81	0.93	12	0.31	-31.00	8162.00	13240	20240513	-42.45	6000	20241209	27.00	8590	-11.29	20250113	6730	13.22	20250102	13240	-42.45	20240513	6000	27.00	20241209	3.62	N	042370	500	131 억	957866	N	N	85	N	N
150	20250204	120426	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7610	230	2	3.12	589041950	78452	45.88	7390	7640	7390	9590	5170	7380	7508.43	3.66	6041	7560	7470	7360	7270	7160	7415	7215	131	2210	500	5460	10	1	26200025	1994	-245.48	0.93	12	0.30	-31.00	8162.00	13240	20240513	-42.52	6000	20241209	26.83	8590	-11.41	20250113	6730	13.08	20250102	13240	-42.52	20240513	6000	26.83	20241209	3.62	N	042370	500	131 억	957866	N	N	85	N	N
151	20250204	110418	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7580	200	2	2.71	460044950	61492	35.96	7390	7600	7390	9590	5170	7380	7481.50	3.66	7395	7560	7470	7360	7270	7160	7415	7215	131	2210	500	5460	10	1	26200025	1986	-244.52	0.93	12	0.23	-31.00	8162.00	13240	20240513	-42.75	6000	20241209	26.33	8590	-11.76	20250113	6730	12.63	20250102	13240	-42.75	20240513	6000	26.33	20241209	3.62	N	042370	500	131 억	957866	N	N	85	N	N
152	20250204	100420	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7560	180	2	2.44	371206070	49767	29.11	7390	7600	7390	9590	5170	7380	7458.99	3.66	5025	7560	7470	7360	7270	7160	7415	7215	131	2210	500	5460	10	1	26200025	1981	-243.87	0.93	12	0.19	-31.00	8162.00	13240	20240513	-42.90	6000	20241209	26.00	8590	-11.99	20250113	6730	12.33	20250102	13240	-42.90	20240513	6000	26.00	20241209	3.62	N	042370	500	131 억	957866	N	N	85	N	N
153	20250204	090420	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7440	60	2	0.81	77426640	10424	6.10	7390	7510	7390	9590	5170	7380	7428.06	3.66	736	7560	7470	7360	7270	7160	7415	7215	131	2210	500	5460	10	1	26200025	1949	-240.00	0.91	12	0.04	-31.00	8162.00	13240	20240513	-43.81	6000	20241209	24.00	8590	-13.39	20250113	6730	10.55	20250102	13240	-43.81	20240513	6000	24.00	20241209	3.62	N	042370	500	131 억	957866	N	N	85	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History