KissMeData/309960/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	3770	-5	5	-0.13	2030457235	535987	54.14	3680	3900	3665	4905	2645	3775	3788.26	0.62	-47365	4135	3955	3850	3670	3565	3902	3617	232	1130	1000	2260	5	1	23217239	875	13.27	0.75	12	2.31	284.00	5014.00	7930	20240510	-52.46	2895	20241209	30.22	5080	-25.79	20250224	2945	28.01	20250203	7930	-52.46	20240510	2895	30.22	20241209	2.68	N	309960	1000	232 억	143673	N	N	N	N
3	20250228	151227	57	100.00	KOSDAQ	금융	N	N	N	N	N	3805	30	2	0.79	1901481005	501843	50.69	3680	3900	3665	4905	2645	3775	3789.00	0.62	-54227	4135	3955	3850	3670	3565	3902	3617	232	1130	1000	2260	5	1	23217239	883	13.40	0.76	12	2.16	284.00	5014.00	7930	20240510	-52.02	2895	20241209	31.43	5080	-25.10	20250224	2945	29.20	20250203	7930	-52.02	20240510	2895	31.43	20241209	2.68	N	309960	1000	232 억	143673	N	N	N	N
4	20250228	141228	57	100.00	KOSDAQ	금융	N	N	N	N	N	3820	45	2	1.19	1485475940	392761	39.67	3680	3900	3665	4905	2645	3775	3782.14	0.62	-42166	4135	3955	3850	3670	3565	3902	3617	232	1130	1000	2260	5	1	23217239	887	13.45	0.76	12	1.69	284.00	5014.00	7930	20240510	-51.83	2895	20241209	31.95	5080	-24.80	20250224	2945	29.71	20250203	7930	-51.83	20240510	2895	31.95	20241209	2.68	N	309960	1000	232 억	143673	N	N	N	N
5	20250228	131220	57	100.00	KOSDAQ	금융	N	N	N	N	N	3770	-5	5	-0.13	1175500965	311119	31.43	3680	3900	3665	4905	2645	3775	3778.30	0.62	-41443	4135	3955	3850	3670	3565	3902	3617	232	1130	1000	2260	5	1	23217239	875	13.27	0.75	12	1.34	284.00	5014.00	7930	20240510	-52.46	2895	20241209	30.22	5080	-25.79	20250224	2945	28.01	20250203	7930	-52.46	20240510	2895	30.22	20241209	2.68	N	309960	1000	232 억	143673	N	N	N	N
6	20250228	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	3765	-10	5	-0.26	622822400	165861	16.75	3680	3835	3665	4905	2645	3775	3755.09	0.62	-12398	4135	3955	3850	3670	3565	3902	3617	232	1130	1000	2260	5	1	23217239	874	13.26	0.75	12	0.71	284.00	5014.00	7930	20240510	-52.52	2895	20241209	30.05	5080	-25.89	20250224	2945	27.84	20250203	7930	-52.52	20240510	2895	30.05	20241209	2.68	N	309960	1000	232 억	143673	N	N	N	N
7	20250228	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	3790	15	2	0.40	548070490	146025	14.75	3680	3835	3665	4905	2645	3775	3753.26	0.62	-7862	4135	3955	3850	3670	3565	3902	3617	232	1130	1000	2260	5	1	23217239	880	13.35	0.76	12	0.63	284.00	5014.00	7930	20240510	-52.21	2895	20241209	30.92	5080	-25.39	20250224	2945	28.69	20250203	7930	-52.21	20240510	2895	30.92	20241209	2.68	N	309960	1000	232 억	143673	N	N	N	N
8	20250228	101218	57	100.00	KOSDAQ	금융	N	N	N	N	N	3750	-25	5	-0.66	309846255	83180	8.40	3680	3780	3665	4905	2645	3775	3725.01	0.62	-16934	4135	3955	3850	3670	3565	3902	3617	232	1130	1000	2260	5	1	23217239	871	13.20	0.75	12	0.36	284.00	5014.00	7930	20240510	-52.71	2895	20241209	29.53	5080	-26.18	20250224	2945	27.33	20250203	7930	-52.71	20240510	2895	29.53	20241209	2.68	N	309960	1000	232 억	143673	N	N	N	N
9	20250228	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	3700	-75	5	-1.99	115666225	31336	3.17	3680	3725	3665	4905	2645	3775	3691.16	0.62	8794	4135	3955	3850	3670	3565	3902	3617	232	1130	1000	2260	5	1	23217239	859	13.03	0.74	12	0.13	284.00	5014.00	7930	20240510	-53.34	2895	20241209	27.81	5080	-27.17	20250224	2945	25.64	20250203	7930	-53.34	20240510	2895	27.81	20241209	2.68	N	309960	1000	232 억	143673	N	N	N	N
10	20250227	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	3775	-50	5	-1.31	3777406150	979723	170.18	3800	4030	3745	4970	2680	3825	3855.94	0.48	30924	4171	3997	3911	3737	3651	3955	3695	232	1145	1000	2290	5	1	23217239	876	13.29	0.75	12	4.22	284.00	5014.00	7930	20240510	-52.40	2895	20241209	30.40	5080	-25.69	20250224	2945	28.18	20250203	7930	-52.40	20240510	2895	30.40	20241209	2.52	N	309960	1000	232 억	111095	N	N	N	N
11	20250227	151209	57	100.00	KOSDAQ	금융	N	N	N	N	N	3780	-45	5	-1.18	3640646870	943487	163.88	3800	4030	3745	4970	2680	3825	3858.78	0.48	25821	4171	3997	3911	3737	3651	3955	3695	232	1145	1000	2290	5	1	23217239	878	13.31	0.75	12	4.06	284.00	5014.00	7930	20240510	-52.33	2895	20241209	30.57	5080	-25.59	20250224	2945	28.35	20250203	7930	-52.33	20240510	2895	30.57	20241209	2.52	N	309960	1000	232 억	111095	N	N	N	N
12	20250227	141211	57	100.00	KOSDAQ	금융	N	N	N	N	N	3755	-70	5	-1.83	3473277420	899154	156.18	3800	4030	3745	4970	2680	3825	3862.91	0.48	25946	4171	3997	3911	3737	3651	3955	3695	232	1145	1000	2290	5	1	23217239	872	13.22	0.75	12	3.87	284.00	5014.00	7930	20240510	-52.65	2895	20241209	29.71	5080	-26.08	20250224	2945	27.50	20250203	7930	-52.65	20240510	2895	29.71	20241209	2.52	N	309960	1000	232 억	111095	N	N	N	N
13	20250227	131209	57	100.00	KOSDAQ	금융	N	N	N	N	N	3795	-30	5	-0.78	3101575190	800359	139.02	3800	4030	3775	4970	2680	3825	3875.35	0.48	9445	4171	3997	3911	3737	3651	3955	3695	232	1145	1000	2290	5	1	23217239	881	13.36	0.76	12	3.45	284.00	5014.00	7930	20240510	-52.14	2895	20241209	31.09	5080	-25.30	20250224	2945	28.86	20250203	7930	-52.14	20240510	2895	31.09	20241209	2.52	N	309960	1000	232 억	111095	N	N	N	N
14	20250227	121205	57	100.00	KOSDAQ	금융	N	N	N	N	N	3790	-35	5	-0.92	2908930725	749472	130.18	3800	4030	3780	4970	2680	3825	3881.45	0.48	-3481	4171	3997	3911	3737	3651	3955	3695	232	1145	1000	2290	5	1	23217239	880	13.35	0.76	12	3.23	284.00	5014.00	7930	20240510	-52.21	2895	20241209	30.92	5080	-25.39	20250224	2945	28.69	20250203	7930	-52.21	20240510	2895	30.92	20241209	2.52	N	309960	1000	232 억	111095	N	N	N	N
15	20250227	111215	57	100.00	KOSDAQ	금융	N	N	N	N	N	3860	35	2	0.92	977683205	254403	44.19	3800	3915	3785	4970	2680	3825	3843.19	0.48	13592	4171	3997	3911	3737	3651	3955	3695	232	1145	1000	2290	5	1	23217239	896	13.59	0.77	12	1.10	284.00	5014.00	7930	20240510	-51.32	2895	20241209	33.33	5080	-24.02	20250224	2945	31.07	20250203	7930	-51.32	20240510	2895	33.33	20241209	2.52	N	309960	1000	232 억	111095	N	N	N	N
16	20250227	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	3850	25	2	0.65	770687535	200793	34.88	3800	3915	3785	4970	2680	3825	3838.35	0.48	8948	4171	3997	3911	3737	3651	3955	3695	232	1145	1000	2290	5	1	23217239	894	13.56	0.77	12	0.86	284.00	5014.00	7930	20240510	-51.45	2895	20241209	32.99	5080	-24.21	20250224	2945	30.73	20250203	7930	-51.45	20240510	2895	32.99	20241209	2.52	N	309960	1000	232 억	111095	N	N	N	N
17	20250227	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	3865	40	2	1.05	362843240	94257	16.37	3800	3915	3800	4970	2680	3825	3850.03	0.48	22459	4171	3997	3911	3737	3651	3955	3695	232	1145	1000	2290	5	1	23217239	897	13.61	0.77	12	0.41	284.00	5014.00	7930	20240510	-51.26	2895	20241209	33.51	5080	-23.92	20250224	2945	31.24	20250203	7930	-51.26	20240510	2895	33.51	20241209	2.52	N	309960	1000	232 억	111095	N	N	N	N
18	20250226	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	3825	-265	5	-6.48	2210705205	562018	9.59	4040	4085	3825	5310	2865	4090	3934.01	0.62	-32813	5103	4596	4283	3776	3463	4440	3620	232	1220	1000	2450	5	1	23217239	888	13.47	0.76	12	2.42	284.00	5014.00	7930	20240510	-51.77	2895	20241209	32.12	5080	-24.70	20250224	2945	29.88	20250203	7930	-51.77	20240510	2895	32.12	20241209	1.59	N	309960	1000	232 억	144108	N	N	N	N
19	20250226	151213	57	100.00	KOSDAQ	금융	N	N	N	N	N	3845	-245	5	-5.99	1957121260	495824	8.46	4040	4085	3840	5310	2865	4090	3947.18	0.62	-38051	5103	4596	4283	3776	3463	4440	3620	232	1220	1000	2450	5	1	23217239	893	13.54	0.77	12	2.14	284.00	5014.00	7930	20240510	-51.51	2895	20241209	32.82	5080	-24.31	20250224	2945	30.56	20250203	7930	-51.51	20240510	2895	32.82	20241209	1.59	N	309960	1000	232 억	144108	N	N	N	N
20	20250226	141211	57	100.00	KOSDAQ	금융	N	N	N	N	N	3885	-205	5	-5.01	1635565855	412337	7.03	4040	4085	3855	5310	2865	4090	3966.54	0.62	-34532	5103	4596	4283	3776	3463	4440	3620	232	1220	1000	2450	5	1	23217239	902	13.68	0.77	12	1.78	284.00	5014.00	7930	20240510	-51.01	2895	20241209	34.20	5080	-23.52	20250224	2945	31.92	20250203	7930	-51.01	20240510	2895	34.20	20241209	1.59	N	309960	1000	232 억	144108	N	N	N	N
21	20250226	131209	57	100.00	KOSDAQ	금융	N	N	N	N	N	3915	-175	5	-4.28	1472646615	370337	6.32	4040	4085	3875	5310	2865	4090	3976.47	0.62	-34814	5103	4596	4283	3776	3463	4440	3620	232	1220	1000	2450	5	1	23217239	909	13.79	0.78	12	1.60	284.00	5014.00	7930	20240510	-50.63	2895	20241209	35.23	5080	-22.93	20250224	2945	32.94	20250203	7930	-50.63	20240510	2895	35.23	20241209	1.59	N	309960	1000	232 억	144108	N	N	N	N
22	20250226	121208	57	100.00	KOSDAQ	금융	N	N	N	N	N	3910	-180	5	-4.40	1293181925	324271	5.53	4040	4085	3900	5310	2865	4090	3987.93	0.62	-46193	5103	4596	4283	3776	3463	4440	3620	232	1220	1000	2450	5	1	23217239	908	13.77	0.78	12	1.40	284.00	5014.00	7930	20240510	-50.69	2895	20241209	35.06	5080	-23.03	20250224	2945	32.77	20250203	7930	-50.69	20240510	2895	35.06	20241209	1.59	N	309960	1000	232 억	144108	N	N	N	N
23	20250226	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	4000	-90	5	-2.20	873069350	217528	3.71	4040	4085	3970	5310	2865	4090	4013.56	0.62	-36113	5103	4596	4283	3776	3463	4440	3620	232	1220	1000	2450	5	1	23217239	929	14.08	0.80	12	0.94	284.00	5014.00	7930	20240510	-49.56	2895	20241209	38.17	5080	-21.26	20250224	2945	35.82	20250203	7930	-49.56	20240510	2895	38.17	20241209	1.59	N	309960	1000	232 억	144108	N	N	N	N
24	20250226	101205	57	100.00	KOSDAQ	금융	N	N	N	N	N	3995	-95	5	-2.32	692368040	172186	2.94	4040	4085	3970	5310	2865	4090	4021.01	0.62	-31658	5103	4596	4283	3776	3463	4440	3620	232	1220	1000	2450	5	1	23217239	928	14.07	0.80	12	0.74	284.00	5014.00	7930	20240510	-49.62	2895	20241209	38.00	5080	-21.36	20250224	2945	35.65	20250203	7930	-49.62	20240510	2895	38.00	20241209	1.59	N	309960	1000	232 억	144108	N	N	N	N
25	20250226	091216	57	100.00	KOSDAQ	금융	N	N	N	N	N	4045	-45	5	-1.10	296865815	73522	1.25	4040	4085	4005	5310	2865	4090	4037.71	0.62	-6656	5103	4596	4283	3776	3463	4440	3620	232	1220	1000	2450	5	1	23217239	939	14.24	0.81	12	0.32	284.00	5014.00	7930	20240510	-48.99	2895	20241209	39.72	5080	-20.37	20250224	2945	37.35	20250203	7930	-48.99	20240510	2895	39.72	20241209	1.59	N	309960	1000	232 억	144108	N	N	N	N
26	20250225	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	4090	-80	5	-1.92	25786866175	5836313	50.72	4155	4790	3970	5420	2920	4170	4419.13	0.15	105625	5440	4805	4445	3810	3450	4625	3630	232	1250	1000	2500	5	1	23217239	950	14.40	0.82	12	25.14	284.00	5014.00	7930	20240510	-48.42	2895	20241209	41.28	5080	-19.49	20250224	2945	38.88	20250203	7930	-48.42	20240510	2895	41.28	20241209	1.72	N	309960	1000	232 억	34920	N	N	N	N
27	20250225	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	4030	-140	5	-3.36	25434504075	5749532	49.96	4155	4790	3970	5420	2920	4170	4423.78	0.15	94716	5440	4805	4445	3810	3450	4625	3630	232	1250	1000	2500	5	1	23217239	936	14.19	0.80	12	24.76	284.00	5014.00	7930	20240510	-49.18	2895	20241209	39.21	5080	-20.67	20250224	2945	36.84	20250203	7930	-49.18	20240510	2895	39.21	20241209	1.72	N	309960	1000	232 억	34920	N	N	N	N
28	20250225	141157	57	100.00	KOSDAQ	금융	N	N	N	N	N	4040	-130	5	-3.12	24807689865	5593330	48.61	4155	4790	3975	5420	2920	4170	4435.25	0.15	93852	5440	4805	4445	3810	3450	4625	3630	232	1250	1000	2500	5	1	23217239	938	14.23	0.81	12	24.09	284.00	5014.00	7930	20240510	-49.05	2895	20241209	39.55	5080	-20.47	20250224	2945	37.18	20250203	7930	-49.05	20240510	2895	39.55	20241209	1.72	N	309960	1000	232 억	34920	N	N	N	N
29	20250225	131204	57	100.00	KOSDAQ	금융	N	N	N	N	N	4035	-135	5	-3.24	24273535200	5461822	47.46	4155	4790	3975	5420	2920	4170	4444.25	0.15	86768	5440	4805	4445	3810	3450	4625	3630	232	1250	1000	2500	5	1	23217239	937	14.21	0.80	12	23.52	284.00	5014.00	7930	20240510	-49.12	2895	20241209	39.38	5080	-20.57	20250224	2945	37.01	20250203	7930	-49.12	20240510	2895	39.38	20241209	1.72	N	309960	1000	232 억	34920	N	N	N	N
30	20250225	121201	57	100.00	KOSDAQ	금융	N	N	N	N	N	4175	5	2	0.12	20492824570	4543315	39.48	4155	4790	4130	5420	2920	4170	4510.59	0.15	-17159	5440	4805	4445	3810	3450	4625	3630	232	1250	1000	2500	5	1	23217239	969	14.70	0.83	12	19.57	284.00	5014.00	7930	20240510	-47.35	2895	20241209	44.21	5080	-17.81	20250224	2945	41.77	20250203	7930	-47.35	20240510	2895	44.21	20241209	1.72	N	309960	1000	232 억	34920	Y	N	N	N
31	20250225	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	4140	-30	5	-0.72	1634360750	391798	3.40	4155	4230	4130	5420	2920	4170	4171.44	0.15	10848	5440	4805	4445	3810	3450	4625	3630	232	1250	1000	2500	5	1	23217239	961	14.58	0.83	12	1.69	284.00	5014.00	7930	20240510	-47.79	2895	20241209	43.01	5080	-18.50	20250224	2945	40.58	20250203	7930	-47.79	20240510	2895	43.01	20241209	1.72	N	309960	1000	232 억	34920	N	N	N	N
32	20250225	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	4165	-5	5	-0.12	1389246790	332633	2.89	4155	4230	4140	5420	2920	4170	4176.53	0.15	15001	5440	4805	4445	3810	3450	4625	3630	232	1250	1000	2500	5	1	23217239	967	14.67	0.83	12	1.43	284.00	5014.00	7930	20240510	-47.48	2895	20241209	43.87	5080	-18.01	20250224	2945	41.43	20250203	7930	-47.48	20240510	2895	43.87	20241209	1.72	N	309960	1000	232 억	34920	N	N	N	N
33	20250225	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	4210	40	2	0.96	605977655	145339	1.26	4155	4215	4140	5420	2920	4170	4169.41	0.15	32253	5440	4805	4445	3810	3450	4625	3630	232	1250	1000	2500	5	1	23217239	977	14.82	0.84	12	0.63	284.00	5014.00	7930	20240510	-46.91	2895	20241209	45.42	5080	-17.13	20250224	2945	42.95	20250203	7930	-46.91	20240510	2895	45.42	20241209	1.72	N	309960	1000	232 억	34920	N	N	N	N
34	20250224	161149	57	100.00	KOSDAQ	금융	N	N	N	N	N	4170	-320	5	-7.13	53389538340	11464511	243.27	4590	5080	4085	5830	3145	4490	4657.32	0.09	13677	5216	4852	4126	3762	3036	5035	3945	232	1340	1000	2690	5	1	23217239	968	14.68	0.83	12	49.38	284.00	5014.00	7930	20240510	-47.41	2895	20241209	44.04	5080	-17.91	20250224	2945	41.60	20250203	7930	-47.41	20240510	2895	44.04	20241209	1.70	N	309960	1000	232 억	20896	N	N	N	N
35	20250224	151150	57	100.00	KOSDAQ	금융	N	N	N	N	N	4110	-380	5	-8.46	52843513275	11332491	240.47	4590	5080	4100	5830	3145	4490	4663.01	0.09	16136	5216	4852	4126	3762	3036	5035	3945	232	1340	1000	2690	5	1	23217239	954	14.47	0.82	12	48.81	284.00	5014.00	7930	20240510	-48.17	2895	20241209	41.97	5080	-19.09	20250224	2945	39.56	20250203	7930	-48.17	20240510	2895	41.97	20241209	1.70	N	309960	1000	232 억	20896	N	N	N	N
36	20250224	141147	57	100.00	KOSDAQ	금융	N	N	N	N	N	4230	-260	5	-5.79	51384825610	10980596	233.01	4590	5080	4200	5830	3145	4490	4679.60	0.09	14731	5216	4852	4126	3762	3036	5035	3945	232	1340	1000	2690	5	1	23217239	982	14.89	0.84	12	47.30	284.00	5014.00	7930	20240510	-46.66	2895	20241209	46.11	5080	-16.73	20250224	2945	43.63	20250203	7930	-46.66	20240510	2895	46.11	20241209	1.70	N	309960	1000	232 억	20896	N	N	N	N
37	20250224	131149	57	100.00	KOSDAQ	금융	N	N	N	N	N	4270	-220	5	-4.90	50822935045	10847661	230.19	4590	5080	4205	5830	3145	4490	4685.15	0.09	10495	5216	4852	4126	3762	3036	5035	3945	232	1340	1000	2690	5	1	23217239	991	15.04	0.85	12	46.72	284.00	5014.00	7930	20240510	-46.15	2895	20241209	47.50	5080	-15.94	20250224	2945	44.99	20250203	7930	-46.15	20240510	2895	47.50	20241209	1.70	N	309960	1000	232 억	20896	N	N	N	N
38	20250224	121146	57	100.00	KOSDAQ	금융	N	N	N	N	N	4235	-255	5	-5.68	50069800935	10670146	226.42	4590	5080	4205	5830	3145	4490	4692.51	0.09	44771	5216	4852	4126	3762	3036	5035	3945	232	1340	1000	2690	5	1	23217239	983	14.91	0.84	12	45.96	284.00	5014.00	7930	20240510	-46.60	2895	20241209	46.29	5080	-16.63	20250224	2945	43.80	20250203	7930	-46.60	20240510	2895	46.29	20241209	1.70	N	309960	1000	232 억	20896	N	N	N	N
39	20250224	111144	57	100.00	KOSDAQ	금융	N	N	N	N	N	4380	-110	5	-2.45	48062643005	10201378	216.47	4590	5080	4355	5830	3145	4490	4711.39	0.09	37499	5216	4852	4126	3762	3036	5035	3945	232	1340	1000	2690	5	1	23217239	1017	15.42	0.87	12	43.94	284.00	5014.00	7930	20240510	-44.77	2895	20241209	51.30	5080	-13.78	20250224	2945	48.73	20250203	7930	-44.77	20240510	2895	51.30	20241209	1.70	N	309960	1000	232 억	20896	N	N	N	N
40	20250224	101143	57	100.00	KOSDAQ	금융	N	N	N	N	N	4925	435	2	9.69	23268032255	5051386	107.19	4590	4940	4355	5830	3145	4490	4606.27	0.09	54282	5216	4852	4126	3762	3036	5035	3945	232	1340	1000	2690	5	1	23217239	1143	17.34	0.98	12	21.76	284.00	5014.00	7930	20240510	-37.89	2895	20241209	70.12	4940	-0.30	20250224	2945	67.23	20250203	7930	-37.89	20240510	2895	70.12	20241209	1.70	N	309960	1000	232 억	20896	N	N	N	N
41	20250224	091151	57	100.00	KOSDAQ	금융	N	N	N	N	N	4500	10	2	0.22	6820005930	1520245	32.26	4590	4620	4355	5830	3145	4490	4486.12	0.09	48453	5216	4852	4126	3762	3036	5035	3945	232	1340	1000	2690	5	1	23217239	1045	15.85	0.90	12	6.55	284.00	5014.00	7930	20240510	-43.25	2895	20241209	55.44	4620	-2.60	20250224	2945	52.80	20250203	7930	-43.25	20240510	2895	55.44	20241209	1.70	N	309960	1000	232 억	20896	N	N	N	N
42	20250221	161139	57	100.00	KOSDAQ	금융	N	N	N	N	N	4490	1035	1	29.96	19599830015	4711054	3599.38	3420	4490	3400	4490	2420	3455	4160.38	0.33	-50763	3568	3511	3438	3381	3308	3540	3410	232	1035	1000	2070	5	1	23217239	1042	15.81	0.90	12	20.29	284.00	5014.00	7930	20240510	-43.38	2895	20241209	55.09	4490	0.00	20250221	2945	52.46	20250203	7930	-43.38	20240510	2895	55.09	20241209	1.79	N	309960	1000	232 억	76093	N	N	N	N
43	20250221	151144	57	100.00	KOSDAQ	금융	N	N	N	N	N	4490	1035	1	29.96	19593449725	4709633	3598.30	3420	4490	3400	4490	2420	3455	4160.29	0.33	-50829	3568	3511	3438	3381	3308	3540	3410	232	1035	1000	2070	5	1	23217239	1042	15.81	0.90	12	20.29	284.00	5014.00	7930	20240510	-43.38	2895	20241209	55.09	4490	0.00	20250221	2945	52.46	20250203	7930	-43.38	20240510	2895	55.09	20241209	1.79	N	309960	1000	232 억	76093	N	N	N	N
44	20250221	141145	57	100.00	KOSDAQ	금융	N	N	N	N	N	4490	1035	1	29.96	19576544875	4705868	3595.42	3420	4490	3400	4490	2420	3455	4160.03	0.33	-50829	3568	3511	3438	3381	3308	3540	3410	232	1035	1000	2070	5	1	23217239	1042	15.81	0.90	12	20.27	284.00	5014.00	7930	20240510	-43.38	2895	20241209	55.09	4490	0.00	20250221	2945	52.46	20250203	7930	-43.38	20240510	2895	55.09	20241209	1.79	N	309960	1000	232 억	76093	N	N	N	N
45	20250221	131144	57	100.00	KOSDAQ	금융	N	N	N	N	N	4490	1035	1	29.96	19545047525	4698853	3590.06	3420	4490	3400	4490	2420	3455	4159.54	0.33	-50829	3568	3511	3438	3381	3308	3540	3410	232	1035	1000	2070	5	1	23217239	1042	15.81	0.90	12	20.24	284.00	5014.00	7930	20240510	-43.38	2895	20241209	55.09	4490	0.00	20250221	2945	52.46	20250203	7930	-43.38	20240510	2895	55.09	20241209	1.79	N	309960	1000	232 억	76093	N	N	N	N
46	20250221	121145	57	100.00	KOSDAQ	금융	N	N	N	N	N	4490	1035	1	29.96	19507003755	4690380	3583.59	3420	4490	3400	4490	2420	3455	4158.94	0.33	-50829	3568	3511	3438	3381	3308	3540	3410	232	1035	1000	2070	5	1	23217239	1042	15.81	0.90	12	20.20	284.00	5014.00	7930	20240510	-43.38	2895	20241209	55.09	4490	0.00	20250221	2945	52.46	20250203	7930	-43.38	20240510	2895	55.09	20241209	1.79	N	309960	1000	232 억	76093	N	N	N	N
47	20250221	111140	57	100.00	KOSDAQ	금융	N	N	N	N	N	4490	1035	1	29.96	19443326575	4676198	3572.75	3420	4490	3400	4490	2420	3455	4157.93	0.33	-50829	3568	3511	3438	3381	3308	3540	3410	232	1035	1000	2070	5	1	23217239	1042	15.81	0.90	12	20.14	284.00	5014.00	7930	20240510	-43.38	2895	20241209	55.09	4490	0.00	20250221	2945	52.46	20250203	7930	-43.38	20240510	2895	55.09	20241209	1.79	N	309960	1000	232 억	76093	N	N	N	N
48	20250221	101143	57	100.00	KOSDAQ	금융	N	N	N	N	N	4490	1035	1	29.96	19298088545	4643851	3548.04	3420	4490	3400	4490	2420	3455	4155.62	0.33	-52354	3568	3511	3438	3381	3308	3540	3410	232	1035	1000	2070	5	1	23217239	1042	15.81	0.90	12	20.00	284.00	5014.00	7930	20240510	-43.38	2895	20241209	55.09	4490	0.00	20250221	2945	52.46	20250203	7930	-43.38	20240510	2895	55.09	20241209	1.79	N	309960	1000	232 억	76093	N	N	N	N
49	20250221	091145	57	100.00	KOSDAQ	금융	N	N	N	N	N	3430	-25	5	-0.72	26911175	7880	6.02	3420	3430	3400	4490	2420	3455	3415.12	0.33	4433	3568	3511	3438	3381	3308	3540	3410	232	1035	1000	2070	5	1	23217239	796	12.08	0.68	12	0.03	284.00	5014.00	7930	20240510	-56.75	2895	20241209	18.48	3995	-14.14	20250212	2945	16.47	20250203	7930	-56.75	20240510	2895	18.48	20241209	1.79	N	309960	1000	232 억	76093	N	N	N	N
50	20250220	161134	57	100.00	KOSDAQ	금융	N	N	N	N	N	3455	65	2	1.92	417562930	121836	100.85	3390	3495	3365	4405	2375	3390	3427.25	0.25	18052	3480	3435	3395	3350	3310	3415	3330	232	1015	1000	2030	5	1	23217239	802	12.17	0.69	12	0.52	284.00	5014.00	7930	20240510	-56.43	2895	20241209	19.34	3995	-13.52	20250212	2945	17.32	20250203	7930	-56.43	20240510	2895	19.34	20241209	1.60	N	309960	1000	232 억	58068	N	N	N	N
51	20250220	151140	57	100.00	KOSDAQ	금융	N	N	N	N	N	3440	50	2	1.47	391315995	114208	94.53	3390	3495	3365	4405	2375	3390	3426.34	0.25	17028	3480	3435	3395	3350	3310	3415	3330	232	1015	1000	2030	5	1	23217239	799	12.11	0.69	12	0.49	284.00	5014.00	7930	20240510	-56.62	2895	20241209	18.83	3995	-13.89	20250212	2945	16.81	20250203	7930	-56.62	20240510	2895	18.83	20241209	1.60	N	309960	1000	232 억	58068	N	N	N	N
52	20250220	141139	57	100.00	KOSDAQ	금융	N	N	N	N	N	3420	30	2	0.88	317386920	92570	76.62	3390	3495	3365	4405	2375	3390	3428.62	0.25	9174	3480	3435	3395	3350	3310	3415	3330	232	1015	1000	2030	5	1	23217239	794	12.04	0.68	12	0.40	284.00	5014.00	7930	20240510	-56.87	2895	20241209	18.13	3995	-14.39	20250212	2945	16.13	20250203	7930	-56.87	20240510	2895	18.13	20241209	1.60	N	309960	1000	232 억	58068	N	N	N	N
53	20250220	131136	57	100.00	KOSDAQ	금융	N	N	N	N	N	3420	30	2	0.88	306994395	89539	74.11	3390	3495	3365	4405	2375	3390	3428.61	0.25	9576	3480	3435	3395	3350	3310	3415	3330	232	1015	1000	2030	5	1	23217239	794	12.04	0.68	12	0.39	284.00	5014.00	7930	20240510	-56.87	2895	20241209	18.13	3995	-14.39	20250212	2945	16.13	20250203	7930	-56.87	20240510	2895	18.13	20241209	1.60	N	309960	1000	232 억	58068	N	N	N	N
54	20250220	121137	57	100.00	KOSDAQ	금융	N	N	N	N	N	3460	70	2	2.06	289384525	84413	69.87	3390	3495	3365	4405	2375	3390	3428.20	0.25	10949	3480	3435	3395	3350	3310	3415	3330	232	1015	1000	2030	5	1	23217239	803	12.18	0.69	12	0.36	284.00	5014.00	7930	20240510	-56.37	2895	20241209	19.52	3995	-13.39	20250212	2945	17.49	20250203	7930	-56.37	20240510	2895	19.52	20241209	1.60	N	309960	1000	232 억	58068	N	N	N	N
55	20250220	111137	57	100.00	KOSDAQ	금융	N	N	N	N	N	3460	70	2	2.06	274374585	80062	66.27	3390	3495	3365	4405	2375	3390	3427.03	0.25	9852	3480	3435	3395	3350	3310	3415	3330	232	1015	1000	2030	5	1	23217239	803	12.18	0.69	12	0.34	284.00	5014.00	7930	20240510	-56.37	2895	20241209	19.52	3995	-13.39	20250212	2945	17.49	20250203	7930	-56.37	20240510	2895	19.52	20241209	1.60	N	309960	1000	232 억	58068	N	N	N	N
56	20250220	101138	57	100.00	KOSDAQ	금융	N	N	N	N	N	3420	30	2	0.88	100309415	29539	24.45	3390	3430	3365	4405	2375	3390	3395.83	0.25	7423	3480	3435	3395	3350	3310	3415	3330	232	1015	1000	2030	5	1	23217239	794	12.04	0.68	12	0.13	284.00	5014.00	7930	20240510	-56.87	2895	20241209	18.13	3995	-14.39	20250212	2945	16.13	20250203	7930	-56.87	20240510	2895	18.13	20241209	1.60	N	309960	1000	232 억	58068	N	N	N	N
57	20250220	091141	57	100.00	KOSDAQ	금융	N	N	N	N	N	3395	5	2	0.15	31769605	9380	7.76	3390	3425	3365	4405	2375	3390	3386.95	0.25	6330	3480	3435	3395	3350	3310	3415	3330	232	1015	1000	2030	5	1	23217239	788	11.95	0.68	12	0.04	284.00	5014.00	7930	20240510	-57.19	2895	20241209	17.27	3995	-15.02	20250212	2945	15.28	20250203	7930	-57.19	20240510	2895	17.27	20241209	1.60	N	309960	1000	232 억	58068	N	N	N	N
58	20250219	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	3390	-60	5	-1.74	385588000	113351	67.82	3415	3440	3355	4485	2415	3450	3401.72	0.16	19909	3563	3506	3413	3356	3263	3535	3385	232	1035	1000	2070	5	1	23217239	787	11.94	0.68	12	0.49	284.00	5014.00	7930	20240510	-57.25	2895	20241209	17.10	3995	-15.14	20250212	2945	15.11	20250203	7930	-57.25	20240510	2895	17.10	20241209	1.61	N	309960	1000	232 억	38160	N	N	N	N
59	20250219	151136	57	100.00	KOSDAQ	금융	N	N	N	N	N	3410	-40	5	-1.16	361883920	106367	63.64	3415	3440	3355	4485	2415	3450	3402.22	0.16	19543	3563	3506	3413	3356	3263	3535	3385	232	1035	1000	2070	5	1	23217239	792	12.01	0.68	12	0.46	284.00	5014.00	7930	20240510	-57.00	2895	20241209	17.79	3995	-14.64	20250212	2945	15.79	20250203	7930	-57.00	20240510	2895	17.79	20241209	1.61	N	309960	1000	232 억	38160	N	N	N	N
60	20250219	141131	57	100.00	KOSDAQ	금융	N	N	N	N	N	3425	-25	5	-0.72	277257390	81507	48.77	3415	3440	3355	4485	2415	3450	3401.64	0.16	12092	3563	3506	3413	3356	3263	3535	3385	232	1035	1000	2070	5	1	23217239	795	12.06	0.68	12	0.35	284.00	5014.00	7930	20240510	-56.81	2895	20241209	18.31	3995	-14.27	20250212	2945	16.30	20250203	7930	-56.81	20240510	2895	18.31	20241209	1.61	N	309960	1000	232 억	38160	N	N	N	N
61	20250219	131132	57	100.00	KOSDAQ	금융	N	N	N	N	N	3405	-45	5	-1.30	251218045	73868	44.20	3415	3440	3355	4485	2415	3450	3400.90	0.16	11143	3563	3506	3413	3356	3263	3535	3385	232	1035	1000	2070	5	1	23217239	791	11.99	0.68	12	0.32	284.00	5014.00	7930	20240510	-57.06	2895	20241209	17.62	3995	-14.77	20250212	2945	15.62	20250203	7930	-57.06	20240510	2895	17.62	20241209	1.61	N	309960	1000	232 억	38160	N	N	N	N
62	20250219	121133	57	100.00	KOSDAQ	금융	N	N	N	N	N	3440	-10	5	-0.29	211431365	62235	37.24	3415	3440	3355	4485	2415	3450	3397.31	0.16	8121	3563	3506	3413	3356	3263	3535	3385	232	1035	1000	2070	5	1	23217239	799	12.11	0.69	12	0.27	284.00	5014.00	7930	20240510	-56.62	2895	20241209	18.83	3995	-13.89	20250212	2945	16.81	20250203	7930	-56.62	20240510	2895	18.83	20241209	1.61	N	309960	1000	232 억	38160	N	N	N	N
63	20250219	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	3405	-45	5	-1.30	133655425	39365	23.55	3415	3430	3355	4485	2415	3450	3395.29	0.16	6676	3563	3506	3413	3356	3263	3535	3385	232	1035	1000	2070	5	1	23217239	791	11.99	0.68	12	0.17	284.00	5014.00	7930	20240510	-57.06	2895	20241209	17.62	3995	-14.77	20250212	2945	15.62	20250203	7930	-57.06	20240510	2895	17.62	20241209	1.61	N	309960	1000	232 억	38160	N	N	N	N
64	20250219	101133	57	100.00	KOSDAQ	금융	N	N	N	N	N	3400	-50	5	-1.45	90596015	26694	15.97	3415	3430	3355	4485	2415	3450	3393.87	0.16	4706	3563	3506	3413	3356	3263	3535	3385	232	1035	1000	2070	5	1	23217239	789	11.97	0.68	12	0.11	284.00	5014.00	7930	20240510	-57.12	2895	20241209	17.44	3995	-14.89	20250212	2945	15.45	20250203	7930	-57.12	20240510	2895	17.44	20241209	1.61	N	309960	1000	232 억	38160	N	N	N	N
65	20250219	091135	57	100.00	KOSDAQ	금융	N	N	N	N	N	3375	-75	5	-2.17	44052615	12986	7.77	3415	3430	3355	4485	2415	3450	3392.32	0.16	1435	3563	3506	3413	3356	3263	3535	3385	232	1035	1000	2070	5	1	23217239	784	11.88	0.67	12	0.06	284.00	5014.00	7930	20240510	-57.44	2895	20241209	16.58	3995	-15.52	20250212	2945	14.60	20250203	7930	-57.44	20240510	2895	16.58	20241209	1.61	N	309960	1000	232 억	38160	N	N	N	N
66	20250218	161128	57	100.00	KOSDAQ	금융	N	N	N	N	N	3450	60	2	1.77	559288635	165583	16.83	3410	3470	3320	4405	2375	3390	3377.18	0.17	-7079	3923	3656	3483	3216	3043	3570	3130	232	1015	1000	2030	5	1	23217239	801	12.15	0.69	12	0.71	284.00	5014.00	7930	20240510	-56.49	2895	20241209	19.17	3995	-13.64	20250212	2945	17.15	20250203	7930	-56.49	20240510	2895	19.17	20241209	1.62	N	309960	1000	232 억	39376	N	N	N	N
67	20250218	151130	57	100.00	KOSDAQ	금융	N	N	N	N	N	3410	20	2	0.59	501015175	148594	15.10	3410	3470	3320	4405	2375	3390	3371.71	0.17	-5692	3923	3656	3483	3216	3043	3570	3130	232	1015	1000	2030	5	1	23217239	792	12.01	0.68	12	0.64	284.00	5014.00	7930	20240510	-57.00	2895	20241209	17.79	3995	-14.64	20250212	2945	15.79	20250203	7930	-57.00	20240510	2895	17.79	20241209	1.62	N	309960	1000	232 억	39376	N	N	N	N
68	20250218	141131	57	100.00	KOSDAQ	금융	N	N	N	N	N	3360	-30	5	-0.88	341500700	101967	10.37	3410	3410	3320	4405	2375	3390	3349.13	0.17	3097	3923	3656	3483	3216	3043	3570	3130	232	1015	1000	2030	5	1	23217239	780	11.83	0.67	12	0.44	284.00	5014.00	7930	20240510	-57.63	2895	20241209	16.06	3995	-15.89	20250212	2945	14.09	20250203	7930	-57.63	20240510	2895	16.06	20241209	1.62	N	309960	1000	232 억	39376	N	N	N	N
69	20250218	131128	57	100.00	KOSDAQ	금융	N	N	N	N	N	3370	-20	5	-0.59	298380105	89099	9.06	3410	3410	3320	4405	2375	3390	3348.86	0.17	3146	3923	3656	3483	3216	3043	3570	3130	232	1015	1000	2030	5	1	23217239	782	11.87	0.67	12	0.38	284.00	5014.00	7930	20240510	-57.50	2895	20241209	16.41	3995	-15.64	20250212	2945	14.43	20250203	7930	-57.50	20240510	2895	16.41	20241209	1.62	N	309960	1000	232 억	39376	N	N	N	N
70	20250218	121131	57	100.00	KOSDAQ	금융	N	N	N	N	N	3355	-35	5	-1.03	253108995	75601	7.68	3410	3410	3320	4405	2375	3390	3347.96	0.17	3288	3923	3656	3483	3216	3043	3570	3130	232	1015	1000	2030	5	1	23217239	779	11.81	0.67	12	0.33	284.00	5014.00	7930	20240510	-57.69	2895	20241209	15.89	3995	-16.02	20250212	2945	13.92	20250203	7930	-57.69	20240510	2895	15.89	20241209	1.62	N	309960	1000	232 억	39376	N	N	N	N
71	20250218	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	3335	-55	5	-1.62	226182375	67548	6.87	3410	3410	3320	4405	2375	3390	3348.47	0.17	3251	3923	3656	3483	3216	3043	3570	3130	232	1015	1000	2030	5	1	23217239	774	11.74	0.67	12	0.29	284.00	5014.00	7930	20240510	-57.94	2895	20241209	15.20	3995	-16.52	20250212	2945	13.24	20250203	7930	-57.94	20240510	2895	15.20	20241209	1.62	N	309960	1000	232 억	39376	N	N	N	N
72	20250218	101128	57	100.00	KOSDAQ	금융	N	N	N	N	N	3340	-50	5	-1.47	146358070	43597	4.43	3410	3410	3320	4405	2375	3390	3357.07	0.17	4024	3923	3656	3483	3216	3043	3570	3130	232	1015	1000	2030	5	1	23217239	775	11.76	0.67	12	0.19	284.00	5014.00	7930	20240510	-57.88	2895	20241209	15.37	3995	-16.40	20250212	2945	13.41	20250203	7930	-57.88	20240510	2895	15.37	20241209	1.62	N	309960	1000	232 억	39376	N	N	N	N
73	20250218	091132	57	100.00	KOSDAQ	금융	N	N	N	N	N	3360	-30	5	-0.88	78877085	23455	2.38	3410	3410	3320	4405	2375	3390	3362.91	0.17	3644	3923	3656	3483	3216	3043	3570	3130	232	1015	1000	2030	5	1	23217239	780	11.83	0.67	12	0.10	284.00	5014.00	7930	20240510	-57.63	2895	20241209	16.06	3995	-15.89	20250212	2945	14.09	20250203	7930	-57.63	20240510	2895	16.06	20241209	1.62	N	309960	1000	232 억	39376	N	N	N	N
74	20250217	161128	57	100.00	KOSDAQ	금융	N	N	N	N	N	3390	150	2	4.63	3380908165	971675	534.32	3440	3750	3310	4210	2270	3240	3480.11	0.54	-85077	3346	3292	3246	3192	3146	3270	3170	232	970	1000	1940	5	1	23217239	787	11.94	0.68	12	4.19	284.00	5014.00	7930	20240510	-57.25	2895	20241209	17.10	3995	-15.14	20250212	2945	15.11	20250203	7930	-57.25	20240510	2895	17.10	20241209	1.57	N	309960	1000	232 억	124592	N	N	N	N
75	20250217	151127	57	100.00	KOSDAQ	금융	N	N	N	N	N	3345	105	2	3.24	3270323445	938958	516.33	3440	3750	3310	4210	2270	3240	3482.93	0.54	-85011	3346	3292	3246	3192	3146	3270	3170	232	970	1000	1940	5	1	23217239	777	11.78	0.67	12	4.04	284.00	5014.00	7930	20240510	-57.82	2895	20241209	15.54	3995	-16.27	20250212	2945	13.58	20250203	7930	-57.82	20240510	2895	15.54	20241209	1.57	N	309960	1000	232 억	124592	N	N	N	N
76	20250217	141125	57	100.00	KOSDAQ	금융	N	N	N	N	N	3380	140	2	4.32	3178501145	911570	501.26	3440	3750	3310	4210	2270	3240	3486.84	0.54	-86561	3346	3292	3246	3192	3146	3270	3170	232	970	1000	1940	5	1	23217239	785	11.90	0.67	12	3.93	284.00	5014.00	7930	20240510	-57.38	2895	20241209	16.75	3995	-15.39	20250212	2945	14.77	20250203	7930	-57.38	20240510	2895	16.75	20241209	1.57	N	309960	1000	232 억	124592	N	N	N	N
77	20250217	131130	57	100.00	KOSDAQ	금융	N	N	N	N	N	3325	85	2	2.62	2897788465	827750	455.17	3440	3750	3310	4210	2270	3240	3500.80	0.54	-83650	3346	3292	3246	3192	3146	3270	3170	232	970	1000	1940	5	1	23217239	772	11.71	0.66	12	3.57	284.00	5014.00	7930	20240510	-58.07	2895	20241209	14.85	3995	-16.77	20250212	2945	12.90	20250203	7930	-58.07	20240510	2895	14.85	20241209	1.57	N	309960	1000	232 억	124592	N	N	N	N
78	20250217	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	3330	90	2	2.78	2862927580	817276	449.41	3440	3750	3310	4210	2270	3240	3503.01	0.54	-80514	3346	3292	3246	3192	3146	3270	3170	232	970	1000	1940	5	1	23217239	773	11.73	0.66	12	3.52	284.00	5014.00	7930	20240510	-58.01	2895	20241209	15.03	3995	-16.65	20250212	2945	13.07	20250203	7930	-58.01	20240510	2895	15.03	20241209	1.57	N	309960	1000	232 억	124592	N	N	N	N
79	20250217	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	3325	85	2	2.62	2816980340	803485	441.83	3440	3750	3310	4210	2270	3240	3505.95	0.54	-79302	3346	3292	3246	3192	3146	3270	3170	232	970	1000	1940	5	1	23217239	772	11.71	0.66	12	3.46	284.00	5014.00	7930	20240510	-58.07	2895	20241209	14.85	3995	-16.77	20250212	2945	12.90	20250203	7930	-58.07	20240510	2895	14.85	20241209	1.57	N	309960	1000	232 억	124592	N	N	N	N
80	20250217	101124	57	100.00	KOSDAQ	금융	N	N	N	N	N	3320	80	2	2.47	2764277245	787698	433.15	3440	3750	3310	4210	2270	3240	3509.31	0.54	-76947	3346	3292	3246	3192	3146	3270	3170	232	970	1000	1940	5	1	23217239	771	11.69	0.66	12	3.39	284.00	5014.00	7930	20240510	-58.13	2895	20241209	14.68	3995	-16.90	20250212	2945	12.73	20250203	7930	-58.13	20240510	2895	14.68	20241209	1.57	N	309960	1000	232 억	124592	N	N	N	N
81	20250217	091127	57	100.00	KOSDAQ	금융	N	N	N	N	N	3390	150	2	4.63	2285680695	644751	354.54	3440	3750	3390	4210	2270	3240	3545.06	0.54	-49100	3346	3292	3246	3192	3146	3270	3170	232	970	1000	1940	5	1	23217239	787	11.94	0.68	12	2.78	284.00	5014.00	7930	20240510	-57.25	2895	20241209	17.10	3995	-15.14	20250212	2945	15.11	20250203	7930	-57.25	20240510	2895	17.10	20241209	1.57	N	309960	1000	232 억	124592	N	N	N	N
82	20250214	161119	57	100.00	KOSDAQ	금융	N	N	N	N	N	3240	-40	5	-1.22	584139385	180367	40.12	3275	3300	3200	4260	2300	3280	3238.61	0.47	15851	3593	3436	3358	3201	3123	3397	3162	232	980	1000	1960	5	1	23217239	752	11.41	0.65	12	0.78	284.00	5014.00	7930	20240510	-59.14	2895	20241209	11.92	3995	-18.90	20250212	2945	10.02	20250203	7930	-59.14	20240510	2895	11.92	20241209	1.05	N	309960	1000	232 억	108777	N	N	N	N
83	20250214	151119	57	100.00	KOSDAQ	금융	N	N	N	N	N	3265	-15	5	-0.46	532293105	164380	36.56	3275	3300	3200	4260	2300	3280	3238.19	0.47	17205	3593	3436	3358	3201	3123	3397	3162	232	980	1000	1960	5	1	23217239	758	11.50	0.65	12	0.71	284.00	5014.00	7930	20240510	-58.83	2895	20241209	12.78	3995	-18.27	20250212	2945	10.87	20250203	7930	-58.83	20240510	2895	12.78	20241209	1.05	N	309960	1000	232 억	108777	N	N	N	N
84	20250214	141120	57	100.00	KOSDAQ	금융	N	N	N	N	N	3285	5	2	0.15	482598090	149161	33.18	3275	3300	3200	4260	2300	3280	3235.42	0.47	21800	3593	3436	3358	3201	3123	3397	3162	232	980	1000	1960	5	1	23217239	763	11.57	0.66	12	0.64	284.00	5014.00	7930	20240510	-58.58	2895	20241209	13.47	3995	-17.77	20250212	2945	11.54	20250203	7930	-58.58	20240510	2895	13.47	20241209	1.05	N	309960	1000	232 억	108777	N	N	N	N
85	20250214	131122	57	100.00	KOSDAQ	금융	N	N	N	N	N	3285	5	2	0.15	463316075	143287	31.87	3275	3285	3200	4260	2300	3280	3233.48	0.47	22129	3593	3436	3358	3201	3123	3397	3162	232	980	1000	1960	5	1	23217239	763	11.57	0.66	12	0.62	284.00	5014.00	7930	20240510	-58.58	2895	20241209	13.47	3995	-17.77	20250212	2945	11.54	20250203	7930	-58.58	20240510	2895	13.47	20241209	1.05	N	309960	1000	232 억	108777	N	N	N	N
86	20250214	121119	57	100.00	KOSDAQ	금융	N	N	N	N	N	3275	-5	5	-0.15	452089485	139857	31.11	3275	3285	3200	4260	2300	3280	3232.51	0.47	22187	3593	3436	3358	3201	3123	3397	3162	232	980	1000	1960	5	1	23217239	760	11.53	0.65	12	0.60	284.00	5014.00	7930	20240510	-58.70	2895	20241209	13.13	3995	-18.02	20250212	2945	11.21	20250203	7930	-58.70	20240510	2895	13.13	20241209	1.05	N	309960	1000	232 억	108777	N	N	N	N
87	20250214	111116	57	100.00	KOSDAQ	금융	N	N	N	N	N	3260	-20	5	-0.61	441983965	136752	30.42	3275	3285	3200	4260	2300	3280	3232.01	0.47	21764	3593	3436	3358	3201	3123	3397	3162	232	980	1000	1960	5	1	23217239	757	11.48	0.65	12	0.59	284.00	5014.00	7930	20240510	-58.89	2895	20241209	12.61	3995	-18.40	20250212	2945	10.70	20250203	7930	-58.89	20240510	2895	12.61	20241209	1.05	N	309960	1000	232 억	108777	N	N	N	N
88	20250214	101116	57	100.00	KOSDAQ	금융	N	N	N	N	N	3270	-10	5	-0.30	383080995	118635	26.39	3275	3285	3200	4260	2300	3280	3229.07	0.47	18951	3593	3436	3358	3201	3123	3397	3162	232	980	1000	1960	5	1	23217239	759	11.51	0.65	12	0.51	284.00	5014.00	7930	20240510	-58.76	2895	20241209	12.95	3995	-18.15	20250212	2945	11.04	20250203	7930	-58.76	20240510	2895	12.95	20241209	1.05	N	309960	1000	232 억	108777	N	N	N	N
89	20250214	091121	57	100.00	KOSDAQ	금융	N	N	N	N	N	3230	-50	5	-1.52	147195475	45404	10.10	3275	3280	3220	4260	2300	3280	3241.91	0.47	18623	3593	3436	3358	3201	3123	3397	3162	232	980	1000	1960	5	1	23217239	750	11.37	0.64	12	0.20	284.00	5014.00	7930	20240510	-59.27	2895	20241209	11.57	3995	-19.15	20250212	2945	9.68	20250203	7930	-59.27	20240510	2895	11.57	20241209	1.05	N	309960	1000	232 억	108777	N	N	N	N
90	20250213	161111	57	100.00	KOSDAQ	금융	N	N	N	N	N	3280	-160	5	-4.65	1494416135	444025	6.66	3490	3515	3280	4470	2410	3440	3365.29	0.21	56720	4326	3882	3551	3107	2776	4105	3330	232	1030	1000	2060	5	1	23217239	762	11.55	0.65	12	1.91	284.00	5014.00	7930	20240510	-58.64	2895	20241209	13.30	3995	-17.90	20250212	2945	11.38	20250203	7930	-58.64	20240510	2895	13.30	20241209	1.07	N	309960	1000	232 억	48377	N	N	N	N
91	20250213	151111	57	100.00	KOSDAQ	금융	N	N	N	N	N	3305	-135	5	-3.92	1398780980	414946	6.23	3490	3515	3300	4470	2410	3440	3370.61	0.21	58416	4326	3882	3551	3107	2776	4105	3330	232	1030	1000	2060	5	1	23217239	767	11.64	0.66	12	1.79	284.00	5014.00	7930	20240510	-58.32	2895	20241209	14.16	3995	-17.27	20250212	2945	12.22	20250203	7930	-58.32	20240510	2895	14.16	20241209	1.07	N	309960	1000	232 억	48377	N	N	N	N
92	20250213	141108	57	100.00	KOSDAQ	금융	N	N	N	N	N	3330	-110	5	-3.20	1313399400	389184	5.84	3490	3515	3305	4470	2410	3440	3374.36	0.21	60776	4326	3882	3551	3107	2776	4105	3330	232	1030	1000	2060	5	1	23217239	773	11.73	0.66	12	1.68	284.00	5014.00	7930	20240510	-58.01	2895	20241209	15.03	3995	-16.65	20250212	2945	13.07	20250203	7930	-58.01	20240510	2895	15.03	20241209	1.07	N	309960	1000	232 억	48377	N	N	N	N
93	20250213	131110	57	100.00	KOSDAQ	금융	N	N	N	N	N	3320	-120	5	-3.49	1129915510	333996	5.01	3490	3515	3305	4470	2410	3440	3382.63	0.21	58237	4326	3882	3551	3107	2776	4105	3330	232	1030	1000	2060	5	1	23217239	771	11.69	0.66	12	1.44	284.00	5014.00	7930	20240510	-58.13	2895	20241209	14.68	3995	-16.90	20250212	2945	12.73	20250203	7930	-58.13	20240510	2895	14.68	20241209	1.07	N	309960	1000	232 억	48377	N	N	N	N
94	20250213	121108	57	100.00	KOSDAQ	금융	N	N	N	N	N	3340	-100	5	-2.91	1046231735	308830	4.63	3490	3515	3325	4470	2410	3440	3387.34	0.21	62510	4326	3882	3551	3107	2776	4105	3330	232	1030	1000	2060	5	1	23217239	775	11.76	0.67	12	1.33	284.00	5014.00	7930	20240510	-57.88	2895	20241209	15.37	3995	-16.40	20250212	2945	13.41	20250203	7930	-57.88	20240510	2895	15.37	20241209	1.07	N	309960	1000	232 억	48377	N	N	N	N
95	20250213	111107	57	100.00	KOSDAQ	금융	N	N	N	N	N	3340	-100	5	-2.91	982763930	289856	4.35	3490	3515	3325	4470	2410	3440	3390.13	0.21	62656	4326	3882	3551	3107	2776	4105	3330	232	1030	1000	2060	5	1	23217239	775	11.76	0.67	12	1.25	284.00	5014.00	7930	20240510	-57.88	2895	20241209	15.37	3995	-16.40	20250212	2945	13.41	20250203	7930	-57.88	20240510	2895	15.37	20241209	1.07	N	309960	1000	232 억	48377	N	N	N	N
96	20250213	101108	57	100.00	KOSDAQ	금융	N	N	N	N	N	3405	-35	5	-1.02	892280605	262788	3.94	3490	3515	3325	4470	2410	3440	3395.05	0.21	62689	4326	3882	3551	3107	2776	4105	3330	232	1030	1000	2060	5	1	23217239	791	11.99	0.68	12	1.13	284.00	5014.00	7930	20240510	-57.06	2895	20241209	17.62	3995	-14.77	20250212	2945	15.62	20250203	7930	-57.06	20240510	2895	17.62	20241209	1.07	N	309960	1000	232 억	48377	N	N	N	N
97	20250213	091102	57	100.00	KOSDAQ	금융	N	N	N	N	N	3435	-5	5	-0.15	329852030	95479	1.43	3490	3515	3410	4470	2410	3440	3455.07	0.21	8709	4326	3882	3551	3107	2776	4105	3330	232	1030	1000	2060	5	1	23217239	798	12.10	0.69	12	0.41	284.00	5014.00	7930	20240510	-56.68	2895	20241209	18.65	3995	-14.02	20250212	2945	16.64	20250203	7930	-56.68	20240510	2895	18.65	20241209	1.07	N	309960	1000	232 억	48377	N	N	N	N
98	20250212	161101	57	100.00	KOSDAQ	금융	N	N	N	N	N	3440	265	2	8.35	24816488215	6632160	2668.02	3300	3995	3220	4125	2225	3175	3742.00	0.50	-69205	3511	3342	3201	3032	2891	3427	3117	232	950	1000	1900	5	1	23217239	799	12.11	0.69	12	28.57	284.00	5014.00	7930	20240510	-56.62	2895	20241209	18.83	3995	-13.89	20250212	2945	16.81	20250203	7930	-56.62	20240510	2895	18.83	20241209	1.10	N	309960	1000	232 억	114957	N	N	N	N
99	20250212	151058	57	100.00	KOSDAQ	금융	N	N	N	N	N	3560	385	2	12.13	24483146300	6536484	2629.53	3300	3995	3220	4125	2225	3175	3745.61	0.50	-72557	3511	3342	3201	3032	2891	3427	3117	232	950	1000	1900	5	1	23217239	827	12.54	0.71	12	28.15	284.00	5014.00	7930	20240510	-55.11	2895	20241209	22.97	3995	-10.89	20250212	2945	20.88	20250203	7930	-55.11	20240510	2895	22.97	20241209	1.10	N	309960	1000	232 억	114957	N	N	N	N
100	20250212	141100	57	100.00	KOSDAQ	금융	N	N	N	N	N	3670	495	2	15.59	22489056190	5988615	2409.13	3300	3995	3220	4125	2225	3175	3755.30	0.50	-74404	3511	3342	3201	3032	2891	3427	3117	232	950	1000	1900	5	1	23217239	852	12.92	0.73	12	25.79	284.00	5014.00	7930	20240510	-53.72	2895	20241209	26.77	3995	-8.14	20250212	2945	24.62	20250203	7930	-53.72	20240510	2895	26.77	20241209	1.10	N	309960	1000	232 억	114957	N	N	N	N
101	20250212	131103	57	100.00	KOSDAQ	금융	N	N	N	N	N	3640	465	2	14.65	21408656395	5689798	2288.92	3300	3995	3220	4125	2225	3175	3762.64	0.50	-66652	3511	3342	3201	3032	2891	3427	3117	232	950	1000	1900	5	1	23217239	845	12.82	0.73	12	24.51	284.00	5014.00	7930	20240510	-54.10	2895	20241209	25.73	3995	-8.89	20250212	2945	23.60	20250203	7930	-54.10	20240510	2895	25.73	20241209	1.10	N	309960	1000	232 억	114957	N	N	N	N
102	20250212	121059	57	100.00	KOSDAQ	금융	N	N	N	N	N	3730	555	2	17.48	18950851920	5039790	2027.43	3300	3995	3220	4125	2225	3175	3760.25	0.50	-64448	3511	3342	3201	3032	2891	3427	3117	232	950	1000	1900	5	1	23217239	866	13.13	0.74	12	21.71	284.00	5014.00	7930	20240510	-52.96	2895	20241209	28.84	3995	-6.63	20250212	2945	26.66	20250203	7930	-52.96	20240510	2895	28.84	20241209	1.10	N	309960	1000	232 억	114957	N	N	N	N
103	20250212	111058	57	100.00	KOSDAQ	금융	N	N	N	N	N	3800	625	2	19.69	15955808545	4260945	1714.11	3300	3995	3220	4125	2225	3175	3744.66	0.50	-66306	3511	3342	3201	3032	2891	3427	3117	232	950	1000	1900	5	1	23217239	882	13.38	0.76	12	18.35	284.00	5014.00	7930	20240510	-52.08	2895	20241209	31.26	3995	-4.88	20250212	2945	29.03	20250203	7930	-52.08	20240510	2895	31.26	20241209	1.10	N	309960	1000	232 억	114957	N	N	N	N
104	20250212	101052	57	100.00	KOSDAQ	금융	N	N	N	N	N	3800	625	2	19.69	6111092920	1684830	677.78	3300	3810	3220	4125	2225	3175	3627.13	0.50	-57788	3511	3342	3201	3032	2891	3427	3117	232	950	1000	1900	5	1	23217239	882	13.38	0.76	12	7.26	284.00	5014.00	7930	20240510	-52.08	2895	20241209	31.26	3810	-0.26	20250212	2945	29.03	20250203	7930	-52.08	20240510	2895	31.26	20241209	1.10	N	309960	1000	232 억	114957	N	N	N	N
105	20250212	091013	57	100.00	KOSDAQ	금융	N	N	N	N	N	3515	340	2	10.71	827864465	237969	95.73	3300	3620	3220	4125	2225	3175	3478.88	0.50	-14797	3511	3342	3201	3032	2891	3427	3117	232	950	1000	1900	5	1	23217239	816	12.38	0.70	12	1.02	284.00	5014.00	7930	20240510	-55.67	2895	20241209	21.42	3620	-2.90	20250212	2945	19.35	20250203	7930	-55.67	20240510	2895	21.42	20241209	1.10	N	309960	1000	232 억	114957	N	N	N	N
106	20250211	161103	57	100.00	KOSDAQ	금융	N	N	N	N	N	3175	60	2	1.93	801627050	248580	183.27	3115	3370	3060	4045	2185	3115	3225.01	0.57	-16900	3285	3200	3125	3040	2965	3162	3002	232	930	1000	1860	5	1	23217239	737	11.18	0.63	12	1.07	284.00	5014.00	7930	20240510	-59.96	2895	20241209	9.67	3480	-8.76	20250207	2945	7.81	20250203	7930	-59.96	20240510	2895	9.67	20241209	1.08	N	309960	1000	232 억	132089	N	N	N	N
107	20250211	151103	57	100.00	KOSDAQ	금융	N	N	N	N	N	3170	55	2	1.77	779747475	241684	178.18	3115	3370	3060	4045	2185	3115	3226.31	0.57	-15228	3285	3200	3125	3040	2965	3162	3002	232	930	1000	1860	5	1	23217239	736	11.16	0.63	12	1.04	284.00	5014.00	7930	20240510	-60.03	2895	20241209	9.50	3480	-8.91	20250207	2945	7.64	20250203	7930	-60.03	20240510	2895	9.50	20241209	1.08	N	309960	1000	232 억	132089	N	N	N	N
108	20250211	141102	57	100.00	KOSDAQ	금융	N	N	N	N	N	3150	35	2	1.12	224558365	70058	51.65	3115	3275	3060	4045	2185	3115	3205.32	0.57	-24490	3285	3200	3125	3040	2965	3162	3002	232	930	1000	1860	5	1	23217239	731	11.09	0.63	12	0.30	284.00	5014.00	7930	20240510	-60.28	2895	20241209	8.81	3480	-9.48	20250207	2945	6.96	20250203	7930	-60.28	20240510	2895	8.81	20241209	1.08	N	309960	1000	232 억	132089	N	N	N	N
109	20250211	131103	57	100.00	KOSDAQ	금융	N	N	N	N	N	3145	30	2	0.96	210463670	65594	48.36	3115	3275	3060	4045	2185	3115	3208.58	0.57	-25468	3285	3200	3125	3040	2965	3162	3002	232	930	1000	1860	5	1	23217239	730	11.07	0.63	12	0.28	284.00	5014.00	7930	20240510	-60.34	2895	20241209	8.64	3480	-9.63	20250207	2945	6.79	20250203	7930	-60.34	20240510	2895	8.64	20241209	1.08	N	309960	1000	232 억	132089	N	N	N	N
110	20250211	121101	57	100.00	KOSDAQ	금융	N	N	N	N	N	3140	25	2	0.80	200796350	62522	46.09	3115	3275	3060	4045	2185	3115	3211.61	0.57	-26777	3285	3200	3125	3040	2965	3162	3002	232	930	1000	1860	5	1	23217239	729	11.06	0.63	12	0.27	284.00	5014.00	7930	20240510	-60.40	2895	20241209	8.46	3480	-9.77	20250207	2945	6.62	20250203	7930	-60.40	20240510	2895	8.46	20241209	1.08	N	309960	1000	232 억	132089	N	N	N	N
111	20250211	111102	57	100.00	KOSDAQ	금융	N	N	N	N	N	3100	-15	5	-0.48	32511085	10474	7.72	3115	3145	3060	4045	2185	3115	3103.98	0.57	25	3285	3200	3125	3040	2965	3162	3002	232	930	1000	1860	5	1	23217239	720	10.92	0.62	12	0.05	284.00	5014.00	7930	20240510	-60.91	2895	20241209	7.08	3480	-10.92	20250207	2945	5.26	20250203	7930	-60.91	20240510	2895	7.08	20241209	1.08	N	309960	1000	232 억	132089	N	N	N	N
112	20250211	101102	57	100.00	KOSDAQ	금융	N	N	N	N	N	3140	25	2	0.80	3339810	1070	0.79	3115	3145	3060	4045	2185	3115	3121.32	0.57	-542	3285	3200	3125	3040	2965	3162	3002	232	930	1000	1860	5	1	23217239	729	11.06	0.63	12	0.00	284.00	5014.00	7930	20240510	-60.40	2895	20241209	8.46	3480	-9.77	20250207	2945	6.62	20250203	7930	-60.40	20240510	2895	8.46	20241209	1.08	N	309960	1000	232 억	132089	N	N	N	N
113	20250211	091107	57	100.00	KOSDAQ	금융	N	N	N	N	N	3125	10	2	0.32	374135	120	0.09	3115	3125	3060	4045	2185	3115	3117.79	0.57	-60	3285	3200	3125	3040	2965	3162	3002	232	930	1000	1860	5	1	23217239	726	11.00	0.62	12	0.00	284.00	5014.00	7930	20240510	-60.59	2895	20241209	7.94	3480	-10.20	20250207	2945	6.11	20250203	7930	-60.59	20240510	2895	7.94	20241209	1.08	N	309960	1000	232 억	132089	N	N	N	N
114	20250210	161054	57	100.00	KOSDAQ	금융	N	N	N	N	N	3115	-70	5	-2.20	419878555	135449	27.08	3180	3210	3050	4140	2230	3185	3099.88	0.46	25700	3618	3401	3263	3046	2908	3332	2977	232	955	1000	1910	5	1	23217239	723	10.97	0.62	12	0.58	284.00	5014.00	7930	20240510	-60.72	2895	20241209	7.60	3480	-10.49	20250207	2945	5.77	20250203	7930	-60.72	20240510	2895	7.60	20241209	1.12	N	309960	1000	232 억	106364	N	N	N	N
115	20250210	151055	57	100.00	KOSDAQ	금융	N	N	N	N	N	3090	-95	5	-2.98	397127555	128100	25.61	3180	3210	3050	4140	2230	3185	3100.14	0.46	27434	3618	3401	3263	3046	2908	3332	2977	232	955	1000	1910	5	1	23217239	717	10.88	0.62	12	0.55	284.00	5014.00	7930	20240510	-61.03	2895	20241209	6.74	3480	-11.21	20250207	2945	4.92	20250203	7930	-61.03	20240510	2895	6.74	20241209	1.12	N	309960	1000	232 억	106364	N	N	N	N
116	20250210	141054	57	100.00	KOSDAQ	금융	N	N	N	N	N	3090	-95	5	-2.98	380927595	122876	24.56	3180	3210	3050	4140	2230	3185	3100.10	0.46	27920	3618	3401	3263	3046	2908	3332	2977	232	955	1000	1910	5	1	23217239	717	10.88	0.62	12	0.53	284.00	5014.00	7930	20240510	-61.03	2895	20241209	6.74	3480	-11.21	20250207	2945	4.92	20250203	7930	-61.03	20240510	2895	6.74	20241209	1.12	N	309960	1000	232 억	106364	N	N	N	N
117	20250210	131057	57	100.00	KOSDAQ	금융	N	N	N	N	N	3110	-75	5	-2.35	330642445	106587	21.31	3180	3210	3050	4140	2230	3185	3102.09	0.46	29357	3618	3401	3263	3046	2908	3332	2977	232	955	1000	1910	5	1	23217239	722	10.95	0.62	12	0.46	284.00	5014.00	7930	20240510	-60.78	2895	20241209	7.43	3480	-10.63	20250207	2945	5.60	20250203	7930	-60.78	20240510	2895	7.43	20241209	1.12	N	309960	1000	232 억	106364	N	N	N	N
118	20250210	121051	57	100.00	KOSDAQ	금융	N	N	N	N	N	3110	-75	5	-2.35	321514950	103653	20.72	3180	3210	3050	4140	2230	3185	3101.84	0.46	30569	3618	3401	3263	3046	2908	3332	2977	232	955	1000	1910	5	1	23217239	722	10.95	0.62	12	0.45	284.00	5014.00	7930	20240510	-60.78	2895	20241209	7.43	3480	-10.63	20250207	2945	5.60	20250203	7930	-60.78	20240510	2895	7.43	20241209	1.12	N	309960	1000	232 억	106364	N	N	N	N
119	20250210	111048	57	100.00	KOSDAQ	금융	N	N	N	N	N	3105	-80	5	-2.51	313921255	101197	20.23	3180	3210	3050	4140	2230	3185	3102.08	0.46	30574	3618	3401	3263	3046	2908	3332	2977	232	955	1000	1910	5	1	23217239	721	10.93	0.62	12	0.44	284.00	5014.00	7930	20240510	-60.84	2895	20241209	7.25	3480	-10.78	20250207	2945	5.43	20250203	7930	-60.84	20240510	2895	7.25	20241209	1.12	N	309960	1000	232 억	106364	N	N	N	N
120	20250210	101047	57	100.00	KOSDAQ	금융	N	N	N	N	N	3105	-80	5	-2.51	304566750	98172	19.62	3180	3210	3050	4140	2230	3185	3102.38	0.46	30271	3618	3401	3263	3046	2908	3332	2977	232	955	1000	1910	5	1	23217239	721	10.93	0.62	12	0.42	284.00	5014.00	7930	20240510	-60.84	2895	20241209	7.25	3480	-10.78	20250207	2945	5.43	20250203	7930	-60.84	20240510	2895	7.25	20241209	1.12	N	309960	1000	232 억	106364	N	N	N	N
121	20250210	091045	57	100.00	KOSDAQ	금융	N	N	N	N	N	3160	-25	5	-0.78	2851750	906	0.18	3180	3180	3110	4140	2230	3185	3147.63	0.46	233	3618	3401	3263	3046	2908	3332	2977	232	955	1000	1910	5	1	23217239	734	11.13	0.63	12	0.00	284.00	5014.00	7930	20240510	-60.15	2895	20241209	9.15	3480	-9.20	20250207	2945	7.30	20250203	7930	-60.15	20240510	2895	9.15	20241209	1.12	N	309960	1000	232 억	106364	N	N	N	N
122	20250207	161034	57	100.00	KOSDAQ	금융	N	N	N	N	N	3185	-40	5	-1.24	1654103145	500097	405.23	3225	3480	3125	4190	2260	3225	3307.56	0.54	-19254	3545	3385	3200	3040	2855	3465	3120	232	965	1000	1930	5	1	23217239	739	11.21	0.64	12	2.15	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	3480	-8.48	20250207	2945	8.15	20250203	7930	-59.84	20240510	2895	10.02	20241209	1.12	N	309960	1000	232 억	125401	N	N	N	N
123	20250207	151036	57	100.00	KOSDAQ	금융	N	N	N	N	N	3180	-45	5	-1.40	1642317875	496375	402.22	3225	3480	3125	4190	2260	3225	3308.62	0.54	-18540	3545	3385	3200	3040	2855	3465	3120	232	965	1000	1930	5	1	23217239	738	11.20	0.63	12	2.14	284.00	5014.00	7930	20240510	-59.90	2895	20241209	9.84	3480	-8.62	20250207	2945	7.98	20250203	7930	-59.90	20240510	2895	9.84	20241209	1.12	N	309960	1000	232 억	125401	N	N	N	N
124	20250207	141037	57	100.00	KOSDAQ	금융	N	N	N	N	N	3160	-65	5	-2.02	1612076290	486801	394.46	3225	3480	3125	4190	2260	3225	3311.57	0.54	-11850	3545	3385	3200	3040	2855	3465	3120	232	965	1000	1930	5	1	23217239	734	11.13	0.63	12	2.10	284.00	5014.00	7930	20240510	-60.15	2895	20241209	9.15	3480	-9.20	20250207	2945	7.30	20250203	7930	-60.15	20240510	2895	9.15	20241209	1.12	N	309960	1000	232 억	125401	N	N	N	N
125	20250207	131034	57	100.00	KOSDAQ	금융	N	N	N	N	N	3170	-55	5	-1.71	1554425140	468422	379.57	3225	3480	3125	4190	2260	3225	3318.43	0.54	-11483	3545	3385	3200	3040	2855	3465	3120	232	965	1000	1930	5	1	23217239	736	11.16	0.63	12	2.02	284.00	5014.00	7930	20240510	-60.03	2895	20241209	9.50	3480	-8.91	20250207	2945	7.64	20250203	7930	-60.03	20240510	2895	9.50	20241209	1.12	N	309960	1000	232 억	125401	N	N	N	N
126	20250207	121032	57	100.00	KOSDAQ	금융	N	N	N	N	N	3175	-50	5	-1.55	1513460885	455398	369.01	3225	3480	3125	4190	2260	3225	3323.38	0.54	-9319	3545	3385	3200	3040	2855	3465	3120	232	965	1000	1930	5	1	23217239	737	11.18	0.63	12	1.96	284.00	5014.00	7930	20240510	-59.96	2895	20241209	9.67	3480	-8.76	20250207	2945	7.81	20250203	7930	-59.96	20240510	2895	9.67	20241209	1.12	N	309960	1000	232 억	125401	N	N	N	N
127	20250207	111031	57	100.00	KOSDAQ	금융	N	N	N	N	N	3260	35	2	1.09	1312140140	391866	317.53	3225	3480	3175	4190	2260	3225	3348.44	0.54	-26610	3545	3385	3200	3040	2855	3465	3120	232	965	1000	1930	5	1	23217239	757	11.48	0.65	12	1.69	284.00	5014.00	7930	20240510	-58.89	2895	20241209	12.61	3480	-6.32	20250207	2945	10.70	20250203	7930	-58.89	20240510	2895	12.61	20241209	1.12	N	309960	1000	232 억	125401	N	N	N	N
128	20250207	101036	57	100.00	KOSDAQ	금융	N	N	N	N	N	3265	40	2	1.24	81059705	24866	20.15	3225	3300	3175	4190	2260	3225	3259.86	0.54	-7062	3545	3385	3200	3040	2855	3465	3120	232	965	1000	1930	5	1	23217239	758	11.50	0.65	12	0.11	284.00	5014.00	7930	20240510	-58.83	2895	20241209	12.78	3360	-2.83	20250206	2945	10.87	20250203	7930	-58.83	20240510	2895	12.78	20241209	1.12	N	309960	1000	232 억	125401	N	N	N	N
129	20250207	091042	57	100.00	KOSDAQ	금융	N	N	N	N	N	3225	0	3	0.00	4398220	1368	1.11	3225	3225	3175	4190	2260	3225	3215.07	0.54	-212	3545	3385	3200	3040	2855	3465	3120	232	965	1000	1930	5	1	23217239	749	11.36	0.64	12	0.01	284.00	5014.00	7930	20240510	-59.33	2895	20241209	11.40	3360	-4.02	20250206	2945	9.51	20250203	7930	-59.33	20240510	2895	11.40	20241209	1.12	N	309960	1000	232 억	125401	N	N	N	N
130	20250206	161009	57	100.00	KOSDAQ	금융	N	N	N	N	N	3225	185	2	6.09	393476180	123401	349.04	3060	3360	3015	3950	2130	3040	3188.55	0.53	3650	3106	3072	3036	3002	2966	3055	2985	232	910	1000	1820	5	1	23217239	749	11.36	0.64	12	0.53	284.00	5014.00	7930	20240510	-59.33	2895	20241209	11.40	3360	-4.02	20250206	2945	9.51	20250203	7930	-59.33	20240510	2895	11.40	20241209	1.12	N	309960	1000	232 억	121977	N	N	N	N
131	20250206	151013	57	100.00	KOSDAQ	금융	N	N	N	N	N	3240	200	2	6.58	379121485	118950	336.45	3060	3360	3015	3950	2130	3040	3187.23	0.53	3254	3106	3072	3036	3002	2966	3055	2985	232	910	1000	1820	5	1	23217239	752	11.41	0.65	12	0.51	284.00	5014.00	7930	20240510	-59.14	2895	20241209	11.92	3360	-3.57	20250206	2945	10.02	20250203	7930	-59.14	20240510	2895	11.92	20241209	1.12	N	309960	1000	232 억	121977	N	N	N	N
132	20250206	141013	57	100.00	KOSDAQ	금융	N	N	N	N	N	3210	170	2	5.59	330119280	103758	293.48	3060	3360	3015	3950	2130	3040	3181.63	0.53	1135	3106	3072	3036	3002	2966	3055	2985	232	910	1000	1820	5	1	23217239	745	11.30	0.64	12	0.45	284.00	5014.00	7930	20240510	-59.52	2895	20241209	10.88	3360	-4.46	20250206	2945	9.00	20250203	7930	-59.52	20240510	2895	10.88	20241209	1.12	N	309960	1000	232 억	121977	N	N	N	N
133	20250206	131010	57	100.00	KOSDAQ	금융	N	N	N	N	N	3205	165	2	5.43	276853610	87132	246.46	3060	3360	3015	3950	2130	3040	3177.40	0.53	662	3106	3072	3036	3002	2966	3055	2985	232	910	1000	1820	5	1	23217239	744	11.29	0.64	12	0.38	284.00	5014.00	7930	20240510	-59.58	2895	20241209	10.71	3360	-4.61	20250206	2945	8.83	20250203	7930	-59.58	20240510	2895	10.71	20241209	1.12	N	309960	1000	232 억	121977	N	N	N	N
134	20250206	121007	57	100.00	KOSDAQ	금융	N	N	N	N	N	3170	130	2	4.28	225820500	71079	201.05	3060	3360	3015	3950	2130	3040	3177.04	0.53	2300	3106	3072	3036	3002	2966	3055	2985	232	910	1000	1820	5	1	23217239	736	11.16	0.63	12	0.31	284.00	5014.00	7930	20240510	-60.03	2895	20241209	9.50	3360	-5.65	20250206	2945	7.64	20250203	7930	-60.03	20240510	2895	9.50	20241209	1.12	N	309960	1000	232 억	121977	N	N	N	N
135	20250206	111002	57	100.00	KOSDAQ	금융	N	N	N	N	N	3160	120	2	3.95	209752960	65992	186.66	3060	3360	3015	3950	2130	3040	3178.46	0.53	897	3106	3072	3036	3002	2966	3055	2985	232	910	1000	1820	5	1	23217239	734	11.13	0.63	12	0.28	284.00	5014.00	7930	20240510	-60.15	2895	20241209	9.15	3360	-5.95	20250206	2945	7.30	20250203	7930	-60.15	20240510	2895	9.15	20241209	1.12	N	309960	1000	232 억	121977	N	N	N	N
136	20250206	101003	57	100.00	KOSDAQ	금융	N	N	N	N	N	3055	15	2	0.49	13951690	4586	12.97	3060	3060	3015	3950	2130	3040	3042.24	0.53	-149	3106	3072	3036	3002	2966	3055	2985	232	910	1000	1820	5	1	23217239	709	10.76	0.61	12	0.02	284.00	5014.00	7930	20240510	-61.48	2895	20241209	5.53	3290	-7.14	20250106	2945	3.74	20250203	7930	-61.48	20240510	2895	5.53	20241209	1.12	N	309960	1000	232 억	121977	N	N	N	N
137	20250206	091015	57	100.00	KOSDAQ	금융	N	N	N	N	N	3060	20	2	0.66	67275	22	0.06	3060	3060	3015	3950	2130	3040	3057.95	0.53	-2	3106	3072	3036	3002	2966	3055	2985	232	910	1000	1820	5	1	23217239	710	10.77	0.61	12	0.00	284.00	5014.00	7930	20240510	-61.41	2895	20241209	5.70	3290	-6.99	20250106	2945	3.90	20250203	7930	-61.41	20240510	2895	5.70	20241209	1.12	N	309960	1000	232 억	121977	N	N	N	N
138	20250205	160958	57	100.00	KOSDAQ	금융	N	N	N	N	N	3040	-10	5	-0.33	106817645	35343	153.43	3070	3070	3000	3965	2135	3050	3022.31	0.55	-11862	3133	3091	3033	2991	2933	3112	3012	232	915	1000	1830	5	1	23217239	706	10.70	0.61	12	0.15	284.00	5014.00	7930	20240510	-61.66	2895	20241209	5.01	3290	-7.60	20250106	2945	3.23	20250203	7930	-61.66	20240510	2895	5.01	20241209	1.13	N	309960	1000	232 억	127762	N	N	N	N
139	20250205	151002	57	100.00	KOSDAQ	금융	N	N	N	N	N	3020	-30	5	-0.98	94821960	31388	136.26	3070	3070	3000	3965	2135	3050	3020.96	0.55	-11472	3133	3091	3033	2991	2933	3112	3012	232	915	1000	1830	5	1	23217239	701	10.63	0.60	12	0.14	284.00	5014.00	7930	20240510	-61.92	2895	20241209	4.32	3290	-8.21	20250106	2945	2.55	20250203	7930	-61.92	20240510	2895	4.32	20241209	1.13	N	309960	1000	232 억	127762	N	N	N	N
140	20250205	141001	57	100.00	KOSDAQ	금융	N	N	N	N	N	3020	-30	5	-0.98	86206280	28539	123.89	3070	3070	3000	3965	2135	3050	3020.65	0.55	-9013	3133	3091	3033	2991	2933	3112	3012	232	915	1000	1830	5	1	23217239	701	10.63	0.60	12	0.12	284.00	5014.00	7930	20240510	-61.92	2895	20241209	4.32	3290	-8.21	20250106	2945	2.55	20250203	7930	-61.92	20240510	2895	4.32	20241209	1.13	N	309960	1000	232 억	127762	N	N	N	N
141	20250205	130958	57	100.00	KOSDAQ	금융	N	N	N	N	N	3040	-10	5	-0.33	65391155	21693	94.17	3070	3070	3000	3965	2135	3050	3014.39	0.55	-6001	3133	3091	3033	2991	2933	3112	3012	232	915	1000	1830	5	1	23217239	706	10.70	0.61	12	0.09	284.00	5014.00	7930	20240510	-61.66	2895	20241209	5.01	3290	-7.60	20250106	2945	3.23	20250203	7930	-61.66	20240510	2895	5.01	20241209	1.13	N	309960	1000	232 억	127762	N	N	N	N
142	20250205	121004	57	100.00	KOSDAQ	금융	N	N	N	N	N	3050	0	3	0.00	64075100	21261	92.30	3070	3070	3000	3965	2135	3050	3013.74	0.55	-5665	3133	3091	3033	2991	2933	3112	3012	232	915	1000	1830	5	1	23217239	708	10.74	0.61	12	0.09	284.00	5014.00	7930	20240510	-61.54	2895	20241209	5.35	3290	-7.29	20250106	2945	3.57	20250203	7930	-61.54	20240510	2895	5.35	20241209	1.13	N	309960	1000	232 억	127762	N	N	N	N
143	20250205	110958	57	100.00	KOSDAQ	금융	N	N	N	N	N	3060	10	2	0.33	63989575	21233	92.18	3070	3070	3000	3965	2135	3050	3013.69	0.55	-5678	3133	3091	3033	2991	2933	3112	3012	232	915	1000	1830	5	1	23217239	710	10.77	0.61	12	0.09	284.00	5014.00	7930	20240510	-61.41	2895	20241209	5.70	3290	-6.99	20250106	2945	3.90	20250203	7930	-61.41	20240510	2895	5.70	20241209	1.13	N	309960	1000	232 억	127762	N	N	N	N
144	20250205	101010	57	100.00	KOSDAQ	금융	N	N	N	N	N	3025	-25	5	-0.82	44142940	14694	63.79	3070	3070	3000	3965	2135	3050	3004.15	0.55	631	3133	3091	3033	2991	2933	3112	3012	232	915	1000	1830	5	1	23217239	702	10.65	0.60	12	0.06	284.00	5014.00	7930	20240510	-61.85	2895	20241209	4.49	3290	-8.05	20250106	2945	2.72	20250203	7930	-61.85	20240510	2895	4.49	20241209	1.13	N	309960	1000	232 억	127762	N	N	N	N
145	20250205	091015	57	100.00	KOSDAQ	금융	N	N	N	N	N	3040	-10	5	-0.33	57880	19	0.08	3070	3070	3040	3965	2135	3050	3046.32	0.55	-6	3133	3091	3033	2991	2933	3112	3012	232	915	1000	1830	5	1	23217239	706	10.70	0.61	12	0.00	284.00	5014.00	7930	20240510	-61.66	2895	20241209	5.01	3290	-7.60	20250106	2945	3.23	20250203	7930	-61.66	20240510	2895	5.01	20241209	1.13	N	309960	1000	232 억	127762	N	N	N	N
146	20250204	160938	57	100.00	KOSDAQ	금융	N	N	N	N	N	3050	80	2	2.69	69243115	23005	82.52	3000	3075	2975	3860	2080	2970	3009.92	0.54	-2801	3153	3061	3003	2911	2853	3032	2882	232	890	1000	1780	5	1	23217239	708	10.74	0.61	12	0.10	284.00	5014.00	7930	20240510	-61.54	2895	20241209	5.35	3290	-7.29	20250106	2945	3.57	20250203	7930	-61.54	20240510	2895	5.35	20241209	1.11	N	309960	1000	232 억	125353	N	N	N	N
147	20250204	150950	57	100.00	KOSDAQ	금융	N	N	N	N	N	3000	30	2	1.01	66564840	22119	79.34	3000	3075	2975	3860	2080	2970	3009.40	0.54	-2524	3153	3061	3003	2911	2853	3032	2882	232	890	1000	1780	5	1	23217239	697	10.56	0.60	12	0.10	284.00	5014.00	7930	20240510	-62.17	2895	20241209	3.63	3290	-8.81	20250106	2945	1.87	20250203	7930	-62.17	20240510	2895	3.63	20241209	1.11	N	309960	1000	232 억	125353	N	N	N	N
148	20250204	140949	57	100.00	KOSDAQ	금융	N	N	N	N	N	2990	20	2	0.67	48458185	16076	57.67	3000	3075	2975	3860	2080	2970	3014.32	0.54	-915	3153	3061	3003	2911	2853	3032	2882	232	890	1000	1780	5	1	23217239	694	10.53	0.60	12	0.07	284.00	5014.00	7930	20240510	-62.30	2895	20241209	3.28	3290	-9.12	20250106	2945	1.53	20250203	7930	-62.30	20240510	2895	3.28	20241209	1.11	N	309960	1000	232 억	125353	N	N	N	N
149	20250204	130952	57	100.00	KOSDAQ	금융	N	N	N	N	N	3005	35	2	1.18	23925625	7905	28.36	3000	3075	2975	3860	2080	2970	3026.64	0.54	-199	3153	3061	3003	2911	2853	3032	2882	232	890	1000	1780	5	1	23217239	698	10.58	0.60	12	0.03	284.00	5014.00	7930	20240510	-62.11	2895	20241209	3.80	3290	-8.66	20250106	2945	2.04	20250203	7930	-62.11	20240510	2895	3.80	20241209	1.11	N	309960	1000	232 억	125353	N	N	N	N
150	20250204	121003	57	100.00	KOSDAQ	금융	N	N	N	N	N	3010	40	2	1.35	22287305	7361	26.41	3000	3075	2975	3860	2080	2970	3027.76	0.54	156	3153	3061	3003	2911	2853	3032	2882	232	890	1000	1780	5	1	23217239	699	10.60	0.60	12	0.03	284.00	5014.00	7930	20240510	-62.04	2895	20241209	3.97	3290	-8.51	20250106	2945	2.21	20250203	7930	-62.04	20240510	2895	3.97	20241209	1.11	N	309960	1000	232 억	125353	N	N	N	N
151	20250204	110944	57	100.00	KOSDAQ	금융	N	N	N	N	N	3070	100	2	3.37	17287510	5707	20.47	3000	3075	2975	3860	2080	2970	3029.18	0.54	-739	3153	3061	3003	2911	2853	3032	2882	232	890	1000	1780	5	1	23217239	713	10.81	0.61	12	0.02	284.00	5014.00	7930	20240510	-61.29	2895	20241209	6.04	3290	-6.69	20250106	2945	4.24	20250203	7930	-61.29	20240510	2895	6.04	20241209	1.11	N	309960	1000	232 억	125353	N	N	N	N
152	20250204	100948	57	100.00	KOSDAQ	금융	N	N	N	N	N	3045	75	2	2.53	11864595	3927	14.09	3000	3045	2975	3860	2080	2970	3021.29	0.54	-65	3153	3061	3003	2911	2853	3032	2882	232	890	1000	1780	5	1	23217239	707	10.72	0.61	12	0.02	284.00	5014.00	7930	20240510	-61.60	2895	20241209	5.18	3290	-7.45	20250106	2945	3.40	20250203	7930	-61.60	20240510	2895	5.18	20241209	1.11	N	309960	1000	232 억	125353	N	N	N	N
153	20250204	090948	57	100.00	KOSDAQ	금융	N	N	N	N	N	3000	30	2	1.01	588000	196	0.70	3000	3000	3000	3860	2080	2970	3000.00	0.54	-122	3153	3061	3003	2911	2853	3032	2882	232	890	1000	1780	5	1	23217239	697	10.56	0.60	12	0.00	284.00	5014.00	7930	20240510	-62.17	2895	20241209	3.63	3290	-8.81	20250106	2945	1.87	20250203	7930	-62.17	20240510	2895	3.63	20241209	1.11	N	309960	1000	232 억	125353	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History