KissMeData/440290/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 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	161402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1809	-14	5	-0.77	88909456	49379	110.46	1808	1819	1790	2365	1277	1823	1800.50	0.66	-1673	1873	1847	1835	1809	1797	1842	1804	136	542	500	1200	1	1	27107010	490	4.07	0.62	12	0.18	444.00	2922.00	3660	20240219	-50.57	1501	20241210	20.52	2000	-9.55	20250212	1544	17.16	20250124	3610	-49.89	20240228	1501	20.52	20241210	1.27	N	440290	500	135 억	177745	N	N	N	N
3	20250228	151409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1812	-11	5	-0.60	83552823	46418	103.84	1808	1819	1790	2365	1277	1823	1800.01	0.66	-1068	1873	1847	1835	1809	1797	1842	1804	136	542	500	1200	1	1	27107010	491	4.08	0.62	12	0.17	444.00	2922.00	3660	20240219	-50.49	1501	20241210	20.72	2000	-9.40	20250212	1544	17.36	20250124	3610	-49.81	20240228	1501	20.72	20241210	1.27	N	440290	500	135 억	177745	N	N	N	N
4	20250228	141409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1797	-26	5	-1.43	73508304	40862	91.41	1808	1819	1790	2365	1277	1823	1798.94	0.66	-1719	1873	1847	1835	1809	1797	1842	1804	136	542	500	1200	1	1	27107010	487	4.05	0.61	12	0.15	444.00	2922.00	3660	20240219	-50.90	1501	20241210	19.72	2000	-10.15	20250212	1544	16.39	20250124	3610	-50.22	20240228	1501	19.72	20241210	1.27	N	440290	500	135 억	177745	N	N	N	N
5	20250228	131401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1793	-30	5	-1.65	60096434	33401	74.72	1808	1819	1790	2365	1277	1823	1799.24	0.66	-1397	1873	1847	1835	1809	1797	1842	1804	136	542	500	1200	1	1	27107010	486	4.04	0.61	12	0.12	444.00	2922.00	3660	20240219	-51.01	1501	20241210	19.45	2000	-10.35	20250212	1544	16.13	20250124	3610	-50.33	20240228	1501	19.45	20241210	1.27	N	440290	500	135 억	177745	N	N	N	N
6	20250228	121355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	-33	5	-1.81	55783862	30994	69.33	1808	1819	1790	2365	1277	1823	1799.83	0.66	-1397	1873	1847	1835	1809	1797	1842	1804	136	542	500	1200	1	1	27107010	485	4.03	0.61	12	0.11	444.00	2922.00	3660	20240219	-51.09	1501	20241210	19.25	2000	-10.50	20250212	1544	15.93	20250124	3610	-50.42	20240228	1501	19.25	20241210	1.27	N	440290	500	135 억	177745	N	N	N	N
7	20250228	111358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1792	-31	5	-1.70	47955008	26624	59.56	1808	1819	1791	2365	1277	1823	1801.19	0.66	-1428	1873	1847	1835	1809	1797	1842	1804	136	542	500	1200	1	1	27107010	486	4.04	0.61	12	0.10	444.00	2922.00	3660	20240219	-51.04	1501	20241210	19.39	2000	-10.40	20250212	1544	16.06	20250124	3610	-50.36	20240228	1501	19.39	20241210	1.27	N	440290	500	135 억	177745	N	N	N	N
8	20250228	101357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1805	-18	5	-0.99	32929838	18259	40.85	1808	1819	1800	2365	1277	1823	1803.49	0.66	-1551	1873	1847	1835	1809	1797	1842	1804	136	542	500	1200	1	1	27107010	489	4.07	0.62	12	0.07	444.00	2922.00	3660	20240219	-50.68	1501	20241210	20.25	2000	-9.75	20250212	1544	16.90	20250124	3610	-50.00	20240228	1501	20.25	20241210	1.27	N	440290	500	135 억	177745	N	N	N	N
9	20250228	091403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1802	-21	5	-1.15	23302148	12921	28.90	1808	1819	1801	2365	1277	1823	1803.43	0.66	-268	1873	1847	1835	1809	1797	1842	1804	136	542	500	1200	1	1	27107010	488	4.06	0.62	12	0.05	444.00	2922.00	3660	20240219	-50.77	1501	20241210	20.05	2000	-9.90	20250212	1544	16.71	20250124	3610	-50.08	20240228	1501	20.05	20241210	1.27	N	440290	500	135 억	177745	N	N	N	N
10	20250227	161345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1823	-27	5	-1.46	81797133	44703	80.73	1845	1861	1823	2405	1295	1850	1829.79	0.69	-9238	1884	1866	1843	1825	1802	1876	1835	136	555	500	1220	1	1	27107010	494	4.11	0.62	12	0.16	444.00	2922.00	3680	20240216	-50.46	1501	20241210	21.45	2000	-8.85	20250212	1544	18.07	20250124	3610	-49.50	20240228	1501	21.45	20241210	1.28	N	440290	500	135 억	186983	N	N	N	N
11	20250227	151347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1828	-22	5	-1.19	78398934	42839	77.37	1845	1861	1823	2405	1295	1850	1830.08	0.69	-7861	1884	1866	1843	1825	1802	1876	1835	136	555	500	1220	1	1	27107010	496	4.12	0.63	12	0.16	444.00	2922.00	3680	20240216	-50.33	1501	20241210	21.79	2000	-8.60	20250212	1544	18.39	20250124	3610	-49.36	20240228	1501	21.79	20241210	1.28	N	440290	500	135 억	186983	N	N	N	N
12	20250227	141349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1825	-25	5	-1.35	68975551	37675	68.04	1845	1861	1825	2405	1295	1850	1830.80	0.69	-5662	1884	1866	1843	1825	1802	1876	1835	136	555	500	1220	1	1	27107010	495	4.11	0.62	12	0.14	444.00	2922.00	3680	20240216	-50.41	1501	20241210	21.59	2000	-8.75	20250212	1544	18.20	20250124	3610	-49.45	20240228	1501	21.59	20241210	1.28	N	440290	500	135 억	186983	N	N	N	N
13	20250227	131348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1840	-10	5	-0.54	29733339	16209	29.27	1845	1861	1828	2405	1295	1850	1834.37	0.69	-2101	1884	1866	1843	1825	1802	1876	1835	136	555	500	1220	1	1	27107010	499	4.14	0.63	12	0.06	444.00	2922.00	3680	20240216	-50.00	1501	20241210	22.58	2000	-8.00	20250212	1544	19.17	20250124	3610	-49.03	20240228	1501	22.58	20241210	1.28	N	440290	500	135 억	186983	N	N	N	N
14	20250227	121344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1837	-13	5	-0.70	26342509	14360	25.93	1845	1861	1828	2405	1295	1850	1834.44	0.69	-1766	1884	1866	1843	1825	1802	1876	1835	136	555	500	1220	1	1	27107010	498	4.14	0.63	12	0.05	444.00	2922.00	3680	20240216	-50.08	1501	20241210	22.39	2000	-8.15	20250212	1544	18.98	20250124	3610	-49.11	20240228	1501	22.39	20241210	1.28	N	440290	500	135 억	186983	N	N	N	N
15	20250227	111356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1832	-18	5	-0.97	22576030	12303	22.22	1845	1861	1828	2405	1295	1850	1835.00	0.69	-1889	1884	1866	1843	1825	1802	1876	1835	136	555	500	1220	1	1	27107010	497	4.13	0.63	12	0.05	444.00	2922.00	3680	20240216	-50.22	1501	20241210	22.05	2000	-8.40	20250212	1544	18.65	20250124	3610	-49.25	20240228	1501	22.05	20241210	1.28	N	440290	500	135 억	186983	N	N	N	N
16	20250227	101431	57	100.00	KOSDAQ	금융	N	N	N	N	N	1836	-14	5	-0.76	12900497	7016	12.67	1845	1861	1829	2405	1295	1850	1838.73	0.69	-1539	1884	1866	1843	1825	1802	1876	1835	136	555	500	1220	1	1	27107010	498	4.14	0.63	12	0.03	444.00	2922.00	3680	20240216	-50.11	1501	20241210	22.32	2000	-8.20	20250212	1544	18.91	20250124	3610	-49.14	20240228	1501	22.32	20241210	1.28	N	440290	500	135 억	186983	N	N	N	N
17	20250227	091454	57	100.00	KOSDAQ	금융	N	N	N	N	N	1850	0	3	0.00	1722498	931	1.68	1845	1861	1840	2405	1295	1850	1850.16	0.69	279	1884	1866	1843	1825	1802	1876	1835	136	555	500	1220	1	1	27107010	501	4.17	0.63	12	0.00	444.00	2922.00	3680	20240216	-49.73	1501	20241210	23.25	2000	-7.50	20250212	1544	19.82	20250124	3610	-48.75	20240228	1501	23.25	20241210	1.28	N	440290	500	135 억	186983	N	N	N	N
18	20250226	161346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1850	10	2	0.54	102121742	55309	69.08	1845	1861	1820	2390	1288	1840	1846.37	0.67	5413	1874	1856	1843	1825	1812	1850	1819	136	550	500	1210	1	1	27107010	501	4.17	0.63	12	0.20	444.00	2922.00	3680	20240216	-49.73	1501	20241210	23.25	2000	-7.50	20250212	1544	19.82	20250124	3610	-48.75	20240228	1501	23.25	20241210	1.33	N	440290	500	135 억	181764	N	N	N	N
19	20250226	151353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1849	9	2	0.49	95929792	51962	64.90	1845	1861	1820	2390	1288	1840	1846.15	0.67	5758	1874	1856	1843	1825	1812	1850	1819	136	550	500	1210	1	1	27107010	501	4.16	0.63	12	0.19	444.00	2922.00	3680	20240216	-49.76	1501	20241210	23.18	2000	-7.55	20250212	1544	19.75	20250124	3610	-48.78	20240228	1501	23.18	20241210	1.33	N	440290	500	135 억	181764	N	N	N	N
20	20250226	141352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1850	10	2	0.54	89805845	48652	60.77	1845	1861	1820	2390	1288	1840	1845.88	0.67	5768	1874	1856	1843	1825	1812	1850	1819	136	550	500	1210	1	1	27107010	501	4.17	0.63	12	0.18	444.00	2922.00	3680	20240216	-49.73	1501	20241210	23.25	2000	-7.50	20250212	1544	19.82	20250124	3610	-48.75	20240228	1501	23.25	20241210	1.33	N	440290	500	135 억	181764	N	N	N	N
21	20250226	131349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1839	-1	5	-0.05	72403867	39245	49.02	1845	1861	1820	2390	1288	1840	1844.92	0.67	1819	1874	1856	1843	1825	1812	1850	1819	136	550	500	1210	1	1	27107010	498	4.14	0.63	12	0.14	444.00	2922.00	3680	20240216	-50.03	1501	20241210	22.52	2000	-8.05	20250212	1544	19.11	20250124	3610	-49.06	20240228	1501	22.52	20241210	1.33	N	440290	500	135 억	181764	N	N	N	N
22	20250226	121348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1848	8	2	0.43	64253138	34822	43.49	1845	1861	1820	2390	1288	1840	1845.19	0.67	2514	1874	1856	1843	1825	1812	1850	1819	136	550	500	1210	1	1	27107010	501	4.16	0.63	12	0.13	444.00	2922.00	3680	20240216	-49.78	1501	20241210	23.12	2000	-7.60	20250212	1544	19.69	20250124	3610	-48.81	20240228	1501	23.12	20241210	1.33	N	440290	500	135 억	181764	N	N	N	N
23	20250226	111346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1847	7	2	0.38	60287409	32679	40.82	1845	1861	1820	2390	1288	1840	1844.84	0.67	1679	1874	1856	1843	1825	1812	1850	1819	136	550	500	1210	1	1	27107010	501	4.16	0.63	12	0.12	444.00	2922.00	3680	20240216	-49.81	1501	20241210	23.05	2000	-7.65	20250212	1544	19.62	20250124	3610	-48.84	20240228	1501	23.05	20241210	1.33	N	440290	500	135 억	181764	N	N	N	N
24	20250226	101344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1857	17	2	0.92	54649137	29636	37.02	1845	1861	1820	2390	1288	1840	1844.01	0.67	1741	1874	1856	1843	1825	1812	1850	1819	136	550	500	1210	1	1	27107010	503	4.18	0.64	12	0.11	444.00	2922.00	3680	20240216	-49.54	1501	20241210	23.72	2000	-7.15	20250212	1544	20.27	20250124	3610	-48.56	20240228	1501	23.72	20241210	1.33	N	440290	500	135 억	181764	N	N	N	N
25	20250226	091357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1845	5	2	0.27	21151615	11508	14.37	1845	1846	1820	2390	1288	1840	1837.99	0.67	-158	1874	1856	1843	1825	1812	1850	1819	136	550	500	1210	1	1	27107010	500	4.16	0.63	12	0.04	444.00	2922.00	3680	20240216	-49.86	1501	20241210	22.92	2000	-7.75	20250212	1544	19.49	20250124	3610	-48.89	20240228	1501	22.92	20241210	1.33	N	440290	500	135 억	181764	N	N	N	N
26	20250225	161337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1840	-15	5	-0.81	146318164	79335	68.71	1851	1861	1830	2410	1299	1855	1844.31	0.72	-12916	1936	1895	1848	1807	1760	1916	1828	136	555	500	1220	1	1	27107010	499	4.14	0.63	12	0.29	444.00	2922.00	3790	20240214	-51.45	1501	20241210	22.58	2000	-8.00	20250212	1544	19.17	20250124	3610	-49.03	20240228	1501	22.58	20241210	1.32	N	440290	500	135 억	194457	N	N	N	N
27	20250225	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1843	-12	5	-0.65	144888479	78558	68.03	1851	1861	1830	2410	1299	1855	1844.35	0.72	-12397	1936	1895	1848	1807	1760	1916	1828	136	555	500	1220	1	1	27107010	500	4.15	0.63	12	0.29	444.00	2922.00	3790	20240214	-51.37	1501	20241210	22.78	2000	-7.85	20250212	1544	19.37	20250124	3610	-48.95	20240228	1501	22.78	20241210	1.32	N	440290	500	135 억	194457	N	N	N	N
28	20250225	141334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1855	0	3	0.00	131988675	71565	61.98	1851	1861	1830	2410	1299	1855	1844.32	0.72	-9684	1936	1895	1848	1807	1760	1916	1828	136	555	500	1220	1	1	27107010	503	4.18	0.63	12	0.26	444.00	2922.00	3790	20240214	-51.06	1501	20241210	23.58	2000	-7.25	20250212	1544	20.14	20250124	3610	-48.61	20240228	1501	23.58	20241210	1.32	N	440290	500	135 억	194457	N	N	N	N
29	20250225	131341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1850	-5	5	-0.27	111828397	60655	52.53	1851	1861	1830	2410	1299	1855	1843.68	0.72	-8539	1936	1895	1848	1807	1760	1916	1828	136	555	500	1220	1	1	27107010	501	4.17	0.63	12	0.22	444.00	2922.00	3790	20240214	-51.19	1501	20241210	23.25	2000	-7.50	20250212	1544	19.82	20250124	3610	-48.75	20240228	1501	23.25	20241210	1.32	N	440290	500	135 억	194457	N	N	N	N
30	20250225	121338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1850	-5	5	-0.27	99777081	54153	46.90	1851	1861	1830	2410	1299	1855	1842.50	0.72	-7104	1936	1895	1848	1807	1760	1916	1828	136	555	500	1220	1	1	27107010	501	4.17	0.63	12	0.20	444.00	2922.00	3790	20240214	-51.19	1501	20241210	23.25	2000	-7.50	20250212	1544	19.82	20250124	3610	-48.75	20240228	1501	23.25	20241210	1.32	N	440290	500	135 억	194457	N	N	N	N
31	20250225	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1861	6	2	0.32	91565109	49719	43.06	1851	1861	1830	2410	1299	1855	1841.65	0.72	-4892	1936	1895	1848	1807	1760	1916	1828	136	555	500	1220	1	1	27107010	504	4.19	0.64	12	0.18	444.00	2922.00	3790	20240214	-50.90	1501	20241210	23.98	2000	-6.95	20250212	1544	20.53	20250124	3610	-48.45	20240228	1501	23.98	20241210	1.32	N	440290	500	135 억	194457	N	N	N	N
32	20250225	101334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1839	-16	5	-0.86	60068750	32671	28.29	1851	1860	1830	2410	1299	1855	1838.60	0.72	-3237	1936	1895	1848	1807	1760	1916	1828	136	555	500	1220	1	1	27107010	498	4.14	0.63	12	0.12	444.00	2922.00	3790	20240214	-51.48	1501	20241210	22.52	2000	-8.05	20250212	1544	19.11	20250124	3610	-49.06	20240228	1501	22.52	20241210	1.32	N	440290	500	135 억	194457	N	N	N	N
33	20250225	091342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1846	-9	5	-0.49	8728817	4718	4.09	1851	1860	1846	2410	1299	1855	1850.11	0.72	-2050	1936	1895	1848	1807	1760	1916	1828	136	555	500	1220	1	1	27107010	500	4.16	0.63	12	0.02	444.00	2922.00	3790	20240214	-51.29	1501	20241210	22.98	2000	-7.70	20250212	1544	19.56	20250124	3610	-48.86	20240228	1501	22.98	20241210	1.32	N	440290	500	135 억	194457	N	N	N	N
34	20250224	161325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1855	10	2	0.54	211302971	114052	64.34	1818	1889	1801	2395	1292	1845	1852.67	0.71	2815	1926	1885	1835	1794	1744	1906	1815	136	550	500	1210	1	1	27107010	503	4.18	0.63	12	0.42	444.00	2922.00	3865	20240213	-52.01	1501	20241210	23.58	2000	-7.25	20250212	1544	20.14	20250124	3610	-48.61	20240228	1501	23.58	20241210	1.35	N	440290	500	135 억	191865	N	N	N	N
35	20250224	151326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1858	13	2	0.70	189180814	102129	57.62	1818	1889	1801	2395	1292	1845	1852.37	0.71	3116	1926	1885	1835	1794	1744	1906	1815	136	550	500	1210	1	1	27107010	504	4.18	0.64	12	0.38	444.00	2922.00	3865	20240213	-51.93	1501	20241210	23.78	2000	-7.10	20250212	1544	20.34	20250124	3610	-48.53	20240228	1501	23.78	20241210	1.35	N	440290	500	135 억	191865	N	N	N	N
36	20250224	141323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1869	24	2	1.30	176460272	95297	53.76	1818	1889	1801	2395	1292	1845	1851.69	0.71	3849	1926	1885	1835	1794	1744	1906	1815	136	550	500	1210	1	1	27107010	507	4.21	0.64	12	0.35	444.00	2922.00	3865	20240213	-51.64	1501	20241210	24.52	2000	-6.55	20250212	1544	21.05	20250124	3610	-48.23	20240228	1501	24.52	20241210	1.35	N	440290	500	135 억	191865	N	N	N	N
37	20250224	131325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1872	27	2	1.46	148741246	80407	45.36	1818	1889	1801	2395	1292	1845	1849.85	0.71	4093	1926	1885	1835	1794	1744	1906	1815	136	550	500	1210	1	1	27107010	507	4.22	0.64	12	0.30	444.00	2922.00	3865	20240213	-51.57	1501	20241210	24.72	2000	-6.40	20250212	1544	21.24	20250124	3610	-48.14	20240228	1501	24.72	20241210	1.35	N	440290	500	135 억	191865	N	N	N	N
38	20250224	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1875	30	2	1.63	139715946	75571	42.63	1818	1889	1801	2395	1292	1845	1848.80	0.71	5961	1926	1885	1835	1794	1744	1906	1815	136	550	500	1210	1	1	27107010	508	4.22	0.64	12	0.28	444.00	2922.00	3865	20240213	-51.49	1501	20241210	24.92	2000	-6.25	20250212	1544	21.44	20250124	3610	-48.06	20240228	1501	24.92	20241210	1.35	N	440290	500	135 억	191865	N	N	N	N
39	20250224	111320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1873	28	2	1.52	119332270	64654	36.47	1818	1889	1801	2395	1292	1845	1845.71	0.71	9693	1926	1885	1835	1794	1744	1906	1815	136	550	500	1210	1	1	27107010	508	4.22	0.64	12	0.24	444.00	2922.00	3865	20240213	-51.54	1501	20241210	24.78	2000	-6.35	20250212	1544	21.31	20250124	3610	-48.12	20240228	1501	24.78	20241210	1.35	N	440290	500	135 억	191865	N	N	N	N
40	20250224	101318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1809	-36	5	-1.95	40596418	22409	12.64	1818	1845	1801	2395	1292	1845	1811.61	0.71	2529	1926	1885	1835	1794	1744	1906	1815	136	550	500	1210	1	1	27107010	490	4.07	0.62	12	0.08	444.00	2922.00	3865	20240213	-53.20	1501	20241210	20.52	2000	-9.55	20250212	1544	17.16	20250124	3610	-49.89	20240228	1501	20.52	20241210	1.35	N	440290	500	135 억	191865	N	N	N	N
41	20250224	091327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1812	-33	5	-1.79	19723490	10877	6.14	1818	1845	1801	2395	1292	1845	1813.32	0.71	2411	1926	1885	1835	1794	1744	1906	1815	136	550	500	1210	1	1	27107010	491	4.08	0.62	12	0.04	444.00	2922.00	3865	20240213	-53.12	1501	20241210	20.72	2000	-9.40	20250212	1544	17.36	20250124	3610	-49.81	20240228	1501	20.72	20241210	1.35	N	440290	500	135 억	191865	N	N	N	N
42	20250221	161314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1845	42	2	2.33	326844192	177091	354.83	1785	1876	1785	2340	1263	1803	1845.63	0.73	-6757	1827	1815	1795	1783	1763	1821	1789	136	537	500	1180	1	1	27107010	500	4.16	0.63	12	0.65	444.00	2922.00	3955	20240208	-53.35	1501	20241210	22.92	2000	-7.75	20250212	1544	19.49	20250124	3610	-48.89	20240228	1501	22.92	20241210	1.38	N	440290	500	135 억	198622	N	N	N	N
43	20250221	151319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1850	47	2	2.61	322718170	174859	350.36	1785	1876	1785	2340	1263	1803	1845.59	0.73	-5932	1827	1815	1795	1783	1763	1821	1789	136	537	500	1180	1	1	27107010	501	4.17	0.63	12	0.65	444.00	2922.00	3955	20240208	-53.22	1501	20241210	23.25	2000	-7.50	20250212	1544	19.82	20250124	3610	-48.75	20240228	1501	23.25	20241210	1.38	N	440290	500	135 억	198622	N	N	N	N
44	20250221	141320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1837	34	2	1.89	281644351	152611	305.78	1785	1876	1785	2340	1263	1803	1845.50	0.73	-8607	1827	1815	1795	1783	1763	1821	1789	136	537	500	1180	1	1	27107010	498	4.14	0.63	12	0.56	444.00	2922.00	3955	20240208	-53.55	1501	20241210	22.39	2000	-8.15	20250212	1544	18.98	20250124	3610	-49.11	20240228	1501	22.39	20241210	1.38	N	440290	500	135 억	198622	N	N	N	N
45	20250221	131319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1828	25	2	1.39	274096978	148491	297.53	1785	1876	1785	2340	1263	1803	1845.88	0.73	-7810	1827	1815	1795	1783	1763	1821	1789	136	537	500	1180	1	1	27107010	496	4.12	0.63	12	0.55	444.00	2922.00	3955	20240208	-53.78	1501	20241210	21.79	2000	-8.60	20250212	1544	18.39	20250124	3610	-49.36	20240228	1501	21.79	20241210	1.38	N	440290	500	135 억	198622	N	N	N	N
46	20250221	121319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1840	37	2	2.05	256662220	139002	278.52	1785	1876	1785	2340	1263	1803	1846.46	0.73	-7728	1827	1815	1795	1783	1763	1821	1789	136	537	500	1180	1	1	27107010	499	4.14	0.63	12	0.51	444.00	2922.00	3955	20240208	-53.48	1501	20241210	22.58	2000	-8.00	20250212	1544	19.17	20250124	3610	-49.03	20240228	1501	22.58	20241210	1.38	N	440290	500	135 억	198622	N	N	N	N
47	20250221	111315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1868	65	2	3.61	241166976	130611	261.70	1785	1876	1785	2340	1263	1803	1846.45	0.73	-7845	1827	1815	1795	1783	1763	1821	1789	136	537	500	1180	1	1	27107010	506	4.21	0.64	12	0.48	444.00	2922.00	3955	20240208	-52.77	1501	20241210	24.45	2000	-6.60	20250212	1544	20.98	20250124	3610	-48.25	20240228	1501	24.45	20241210	1.38	N	440290	500	135 억	198622	N	N	N	N
48	20250221	101318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1851	48	2	2.66	103023322	56339	112.89	1785	1853	1785	2340	1263	1803	1828.63	0.73	1604	1827	1815	1795	1783	1763	1821	1789	136	537	500	1180	1	1	27107010	502	4.17	0.63	12	0.21	444.00	2922.00	3955	20240208	-53.20	1501	20241210	23.32	2000	-7.45	20250212	1544	19.88	20250124	3610	-48.73	20240228	1501	23.32	20241210	1.38	N	440290	500	135 억	198622	N	N	N	N
49	20250221	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1794	-9	5	-0.50	916018	513	1.03	1785	1794	1785	2340	1263	1803	1785.61	0.73	-26	1827	1815	1795	1783	1763	1821	1789	136	537	500	1180	1	1	27107010	486	4.04	0.61	12	0.00	444.00	2922.00	3955	20240208	-54.64	1501	20241210	19.52	2000	-10.30	20250212	1544	16.19	20250124	3610	-50.30	20240228	1501	19.52	20241210	1.38	N	440290	500	135 억	198622	N	N	N	N
50	20250220	161308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1803	13	2	0.73	88027311	49075	53.47	1790	1807	1775	2325	1253	1790	1793.23	0.75	-5495	1832	1810	1785	1763	1738	1798	1751	136	535	500	1180	1	1	27107010	489	4.06	0.62	12	0.18	444.00	2922.00	4190	20240207	-56.97	1501	20241210	20.12	2000	-9.85	20250212	1544	16.77	20250124	3650	-50.60	20240220	1501	20.12	20241210	1.36	N	440290	500	135 억	204054	N	N	N	N
51	20250220	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	10	2	0.56	77719083	43357	47.24	1790	1807	1775	2325	1253	1790	1792.54	0.75	-5253	1832	1810	1785	1763	1738	1798	1751	136	535	500	1180	1	1	27107010	488	4.05	0.62	12	0.16	444.00	2922.00	4190	20240207	-57.04	1501	20241210	19.92	2000	-10.00	20250212	1544	16.58	20250124	3650	-50.68	20240220	1501	19.92	20241210	1.36	N	440290	500	135 억	204054	N	N	N	N
52	20250220	141313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1804	14	2	0.78	74386855	41506	45.23	1790	1807	1775	2325	1253	1790	1792.20	0.75	-4805	1832	1810	1785	1763	1738	1798	1751	136	535	500	1180	1	1	27107010	489	4.06	0.62	12	0.15	444.00	2922.00	4190	20240207	-56.95	1501	20241210	20.19	2000	-9.80	20250212	1544	16.84	20250124	3650	-50.58	20240220	1501	20.19	20241210	1.36	N	440290	500	135 억	204054	N	N	N	N
53	20250220	131310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	10	2	0.56	67586154	37730	41.11	1790	1807	1775	2325	1253	1790	1791.31	0.75	-4707	1832	1810	1785	1763	1738	1798	1751	136	535	500	1180	1	1	27107010	488	4.05	0.62	12	0.14	444.00	2922.00	4190	20240207	-57.04	1501	20241210	19.92	2000	-10.00	20250212	1544	16.58	20250124	3650	-50.68	20240220	1501	19.92	20241210	1.36	N	440290	500	135 억	204054	N	N	N	N
54	20250220	121312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	10	2	0.56	53927808	30151	32.85	1790	1803	1775	2325	1253	1790	1788.59	0.75	-4256	1832	1810	1785	1763	1738	1798	1751	136	535	500	1180	1	1	27107010	488	4.05	0.62	12	0.11	444.00	2922.00	4190	20240207	-57.04	1501	20241210	19.92	2000	-10.00	20250212	1544	16.58	20250124	3650	-50.68	20240220	1501	19.92	20241210	1.36	N	440290	500	135 억	204054	N	N	N	N
55	20250220	111311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	0	3	0.00	43777234	24499	26.69	1790	1803	1775	2325	1253	1790	1786.90	0.75	-4467	1832	1810	1785	1763	1738	1798	1751	136	535	500	1180	1	1	27107010	485	4.03	0.61	12	0.09	444.00	2922.00	4190	20240207	-57.28	1501	20241210	19.25	2000	-10.50	20250212	1544	15.93	20250124	3650	-50.96	20240220	1501	19.25	20241210	1.36	N	440290	500	135 억	204054	N	N	N	N
56	20250220	101312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1793	3	2	0.17	35297915	19765	21.54	1790	1803	1775	2325	1253	1790	1785.88	0.75	-4324	1832	1810	1785	1763	1738	1798	1751	136	535	500	1180	1	1	27107010	486	4.04	0.61	12	0.07	444.00	2922.00	4190	20240207	-57.21	1501	20241210	19.45	2000	-10.35	20250212	1544	16.13	20250124	3650	-50.88	20240220	1501	19.45	20241210	1.36	N	440290	500	135 억	204054	N	N	N	N
57	20250220	091315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1778	-12	5	-0.67	12307591	6917	7.54	1790	1793	1775	2325	1253	1790	1779.32	0.75	699	1832	1810	1785	1763	1738	1798	1751	136	535	500	1180	1	1	27107010	482	4.00	0.61	12	0.03	444.00	2922.00	4190	20240207	-57.57	1501	20241210	18.45	2000	-11.10	20250212	1544	15.16	20250124	3650	-51.29	20240220	1501	18.45	20241210	1.36	N	440290	500	135 억	204054	N	N	N	N
58	20250219	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	-13	5	-0.72	161465579	90567	24.14	1803	1807	1760	2340	1263	1803	1782.82	0.76	-2735	1917	1860	1783	1726	1649	1888	1754	136	537	500	1180	1	1	27107010	485	4.03	0.61	12	0.33	444.00	2922.00	4190	20240207	-57.28	1501	20241210	19.25	2000	-10.50	20250212	1544	15.93	20250124	3660	-51.09	20240219	1501	19.25	20241210	1.34	N	440290	500	135 억	206699	N	N	N	N
59	20250219	151310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1791	-12	5	-0.67	156364971	87717	23.38	1803	1807	1760	2340	1263	1803	1782.61	0.76	-1836	1917	1860	1783	1726	1649	1888	1754	136	537	500	1180	1	1	27107010	485	4.03	0.61	12	0.32	444.00	2922.00	4190	20240207	-57.26	1501	20241210	19.32	2000	-10.45	20250212	1544	16.00	20250124	3660	-51.07	20240219	1501	19.32	20241210	1.34	N	440290	500	135 억	206699	N	N	N	N
60	20250219	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1780	-23	5	-1.28	134897554	75711	20.18	1803	1807	1760	2340	1263	1803	1781.74	0.76	-2053	1917	1860	1783	1726	1649	1888	1754	136	537	500	1180	1	1	27107010	483	4.01	0.61	12	0.28	444.00	2922.00	4190	20240207	-57.52	1501	20241210	18.59	2000	-11.00	20250212	1544	15.28	20250124	3660	-51.37	20240219	1501	18.59	20241210	1.34	N	440290	500	135 억	206699	N	N	N	N
61	20250219	131306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	-13	5	-0.72	130023304	72976	19.45	1803	1807	1760	2340	1263	1803	1781.73	0.76	-2214	1917	1860	1783	1726	1649	1888	1754	136	537	500	1180	1	1	27107010	485	4.03	0.61	12	0.27	444.00	2922.00	4190	20240207	-57.28	1501	20241210	19.25	2000	-10.50	20250212	1544	15.93	20250124	3660	-51.09	20240219	1501	19.25	20241210	1.34	N	440290	500	135 억	206699	N	N	N	N
62	20250219	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1783	-20	5	-1.11	109202298	61309	16.34	1803	1807	1760	2340	1263	1803	1781.18	0.76	-2560	1917	1860	1783	1726	1649	1888	1754	136	537	500	1180	1	1	27107010	483	4.02	0.61	12	0.23	444.00	2922.00	4190	20240207	-57.45	1501	20241210	18.79	2000	-10.85	20250212	1544	15.48	20250124	3660	-51.28	20240219	1501	18.79	20241210	1.34	N	440290	500	135 억	206699	N	N	N	N
63	20250219	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1782	-21	5	-1.16	101905649	57213	15.25	1803	1807	1760	2340	1263	1803	1781.16	0.76	-2779	1917	1860	1783	1726	1649	1888	1754	136	537	500	1180	1	1	27107010	483	4.01	0.61	12	0.21	444.00	2922.00	4190	20240207	-57.47	1501	20241210	18.72	2000	-10.90	20250212	1544	15.41	20250124	3660	-51.31	20240219	1501	18.72	20241210	1.34	N	440290	500	135 억	206699	N	N	N	N
64	20250219	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1788	-15	5	-0.83	64761611	36242	9.66	1803	1807	1777	2340	1263	1803	1786.92	0.76	-2893	1917	1860	1783	1726	1649	1888	1754	136	537	500	1180	1	1	27107010	485	4.03	0.61	12	0.13	444.00	2922.00	4190	20240207	-57.33	1501	20241210	19.12	2000	-10.60	20250212	1544	15.80	20250124	3660	-51.15	20240219	1501	19.12	20241210	1.34	N	440290	500	135 억	206699	N	N	N	N
65	20250219	091309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	-22	5	-1.22	36644900	20499	5.46	1803	1807	1777	2340	1263	1803	1787.64	0.76	-1042	1917	1860	1783	1726	1649	1888	1754	136	537	500	1180	1	1	27107010	483	4.01	0.61	12	0.08	444.00	2922.00	4190	20240207	-57.49	1501	20241210	18.65	2000	-10.95	20250212	1544	15.35	20250124	3660	-51.34	20240219	1501	18.65	20241210	1.34	N	440290	500	135 억	206699	N	N	N	N
66	20250218	161301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1803	89	2	5.19	671463646	375048	673.25	1714	1840	1706	2225	1200	1714	1790.33	0.66	11107	1732	1722	1706	1696	1680	1728	1702	136	511	500	1130	1	1	27107010	489	4.06	0.62	12	1.38	444.00	2922.00	4190	20240207	-56.97	1501	20241210	20.12	2000	-9.85	20250212	1544	16.77	20250124	3660	-50.74	20240219	1501	20.12	20241210	1.36	N	440290	500	135 억	178592	N	N	N	N
67	20250218	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1795	81	2	4.73	661303160	369405	663.12	1714	1840	1706	2225	1200	1714	1790.18	0.66	11095	1732	1722	1706	1696	1680	1728	1702	136	511	500	1130	1	1	27107010	487	4.04	0.61	12	1.36	444.00	2922.00	4190	20240207	-57.16	1501	20241210	19.59	2000	-10.25	20250212	1544	16.26	20250124	3660	-50.96	20240219	1501	19.59	20241210	1.36	N	440290	500	135 억	178592	N	N	N	N
68	20250218	141305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1795	81	2	4.73	600976111	335881	602.94	1714	1840	1706	2225	1200	1714	1789.25	0.66	6277	1732	1722	1706	1696	1680	1728	1702	136	511	500	1130	1	1	27107010	487	4.04	0.61	12	1.24	444.00	2922.00	4190	20240207	-57.16	1501	20241210	19.59	2000	-10.25	20250212	1544	16.26	20250124	3660	-50.96	20240219	1501	19.59	20241210	1.36	N	440290	500	135 억	178592	N	N	N	N
69	20250218	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1791	77	2	4.49	568930190	318018	570.88	1714	1840	1706	2225	1200	1714	1788.99	0.66	7514	1732	1722	1706	1696	1680	1728	1702	136	511	500	1130	1	1	27107010	485	4.03	0.61	12	1.17	444.00	2922.00	4190	20240207	-57.26	1501	20241210	19.32	2000	-10.45	20250212	1544	16.00	20250124	3660	-51.07	20240219	1501	19.32	20241210	1.36	N	440290	500	135 억	178592	N	N	N	N
70	20250218	121304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	67	2	3.91	559914936	312972	561.82	1714	1840	1706	2225	1200	1714	1789.03	0.66	7914	1732	1722	1706	1696	1680	1728	1702	136	511	500	1130	1	1	27107010	483	4.01	0.61	12	1.15	444.00	2922.00	4190	20240207	-57.49	1501	20241210	18.65	2000	-10.95	20250212	1544	15.35	20250124	3660	-51.34	20240219	1501	18.65	20241210	1.36	N	440290	500	135 억	178592	N	N	N	N
71	20250218	111301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	71	2	4.14	549488221	307117	551.31	1714	1840	1706	2225	1200	1714	1789.18	0.66	8337	1732	1722	1706	1696	1680	1728	1702	136	511	500	1130	1	1	27107010	484	4.02	0.61	12	1.13	444.00	2922.00	4190	20240207	-57.40	1501	20241210	18.92	2000	-10.75	20250212	1544	15.61	20250124	3660	-51.23	20240219	1501	18.92	20241210	1.36	N	440290	500	135 억	178592	N	N	N	N
72	20250218	101301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1765	51	2	2.98	517761343	289121	519.00	1714	1840	1706	2225	1200	1714	1790.81	0.66	7518	1732	1722	1706	1696	1680	1728	1702	136	511	500	1130	1	1	27107010	478	3.98	0.60	12	1.07	444.00	2922.00	4190	20240207	-57.88	1501	20241210	17.59	2000	-11.75	20250212	1544	14.31	20250124	3660	-51.78	20240219	1501	17.59	20241210	1.36	N	440290	500	135 억	178592	N	N	N	N
73	20250218	091306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1807	93	2	5.43	196160923	110364	198.12	1714	1810	1706	2225	1200	1714	1777.40	0.66	15502	1732	1722	1706	1696	1680	1728	1702	136	511	500	1130	1	1	27107010	490	4.07	0.62	12	0.41	444.00	2922.00	4190	20240207	-56.87	1501	20241210	20.39	2000	-9.65	20250212	1544	17.03	20250124	3660	-50.63	20240219	1501	20.39	20241210	1.36	N	440290	500	135 억	178592	N	N	N	N
74	20250217	161301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1714	17	2	1.00	93241152	54593	110.31	1697	1716	1690	2205	1188	1697	1707.92	0.66	-650	1725	1711	1696	1682	1667	1703	1674	136	508	500	1120	1	1	27107010	465	3.86	0.59	12	0.20	444.00	2922.00	4300	20240202	-60.14	1501	20241210	14.19	2000	-14.30	20250212	1544	11.01	20250124	3660	-53.17	20240219	1501	14.19	20241210	1.36	N	440290	500	135 억	179242	N	N	N	N
75	20250217	151259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1711	14	2	0.82	90229538	52835	106.76	1697	1716	1690	2205	1188	1697	1707.76	0.66	-498	1725	1711	1696	1682	1667	1703	1674	136	508	500	1120	1	1	27107010	464	3.85	0.59	12	0.19	444.00	2922.00	4300	20240202	-60.21	1501	20241210	13.99	2000	-14.45	20250212	1544	10.82	20250124	3660	-53.25	20240219	1501	13.99	20241210	1.36	N	440290	500	135 억	179242	N	N	N	N
76	20250217	141258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1710	13	2	0.77	86047002	50388	101.81	1697	1716	1690	2205	1188	1697	1707.69	0.66	-650	1725	1711	1696	1682	1667	1703	1674	136	508	500	1120	1	1	27107010	464	3.85	0.59	12	0.19	444.00	2922.00	4300	20240202	-60.23	1501	20241210	13.92	2000	-14.50	20250212	1544	10.75	20250124	3660	-53.28	20240219	1501	13.92	20241210	1.36	N	440290	500	135 억	179242	N	N	N	N
77	20250217	131303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1706	9	2	0.53	76297370	44668	90.26	1697	1716	1690	2205	1188	1697	1708.10	0.66	-1284	1725	1711	1696	1682	1667	1703	1674	136	508	500	1120	1	1	27107010	462	3.84	0.58	12	0.16	444.00	2922.00	4300	20240202	-60.33	1501	20241210	13.66	2000	-14.70	20250212	1544	10.49	20250124	3660	-53.39	20240219	1501	13.66	20241210	1.36	N	440290	500	135 억	179242	N	N	N	N
78	20250217	121302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1709	12	2	0.71	43609278	25553	51.63	1697	1716	1690	2205	1188	1697	1706.62	0.66	34	1725	1711	1696	1682	1667	1703	1674	136	508	500	1120	1	1	27107010	463	3.85	0.58	12	0.09	444.00	2922.00	4300	20240202	-60.26	1501	20241210	13.86	2000	-14.55	20250212	1544	10.69	20250124	3660	-53.31	20240219	1501	13.86	20241210	1.36	N	440290	500	135 억	179242	N	N	N	N
79	20250217	111301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1714	17	2	1.00	35588214	20867	42.16	1697	1716	1690	2205	1188	1697	1705.48	0.66	-1306	1725	1711	1696	1682	1667	1703	1674	136	508	500	1120	1	1	27107010	465	3.86	0.59	12	0.08	444.00	2922.00	4300	20240202	-60.14	1501	20241210	14.19	2000	-14.30	20250212	1544	11.01	20250124	3660	-53.17	20240219	1501	14.19	20241210	1.36	N	440290	500	135 억	179242	N	N	N	N
80	20250217	101257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1705	8	2	0.47	12272427	7228	14.60	1697	1710	1690	2205	1188	1697	1697.90	0.66	-416	1725	1711	1696	1682	1667	1703	1674	136	508	500	1120	1	1	27107010	462	3.84	0.58	12	0.03	444.00	2922.00	4300	20240202	-60.35	1501	20241210	13.59	2000	-14.75	20250212	1544	10.43	20250124	3660	-53.42	20240219	1501	13.59	20241210	1.36	N	440290	500	135 억	179242	N	N	N	N
81	20250217	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1707	10	2	0.59	3809333	2241	4.53	1697	1710	1690	2205	1188	1697	1699.84	0.66	-511	1725	1711	1696	1682	1667	1703	1674	136	508	500	1120	1	1	27107010	463	3.84	0.58	12	0.01	444.00	2922.00	4300	20240202	-60.30	1501	20241210	13.72	2000	-14.65	20250212	1544	10.56	20250124	3660	-53.36	20240219	1501	13.72	20241210	1.36	N	440290	500	135 억	179242	N	N	N	N
82	20250214	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1697	-1	5	-0.06	83088996	49007	20.20	1700	1710	1681	2205	1189	1698	1695.42	0.66	-457	1772	1735	1708	1671	1644	1721	1657	136	507	500	1120	1	1	27107010	460	3.82	0.58	12	0.18	444.00	2922.00	4300	20240202	-60.53	1501	20241210	13.06	2000	-15.15	20250212	1544	9.91	20250124	3790	-55.22	20240214	1501	13.06	20241210	1.79	N	440290	500	135 억	179699	N	N	N	N
83	20250214	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1694	-4	5	-0.24	79207801	46719	19.25	1700	1710	1681	2205	1189	1698	1695.41	0.66	-283	1772	1735	1708	1671	1644	1721	1657	136	507	500	1120	1	1	27107010	459	3.82	0.58	12	0.17	444.00	2922.00	4300	20240202	-60.60	1501	20241210	12.86	2000	-15.30	20250212	1544	9.72	20250124	3790	-55.30	20240214	1501	12.86	20241210	1.79	N	440290	500	135 억	179699	N	N	N	N
84	20250214	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1698	0	3	0.00	76724228	45256	18.65	1700	1710	1681	2205	1189	1698	1695.34	0.66	-339	1772	1735	1708	1671	1644	1721	1657	136	507	500	1120	1	1	27107010	460	3.82	0.58	12	0.17	444.00	2922.00	4300	20240202	-60.51	1501	20241210	13.12	2000	-15.10	20250212	1544	9.97	20250124	3790	-55.20	20240214	1501	13.12	20241210	1.79	N	440290	500	135 억	179699	N	N	N	N
85	20250214	131254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1699	1	2	0.06	61588103	36314	14.96	1700	1710	1681	2205	1189	1698	1695.99	0.66	-25	1772	1735	1708	1671	1644	1721	1657	136	507	500	1120	1	1	27107010	461	3.83	0.58	12	0.13	444.00	2922.00	4300	20240202	-60.49	1501	20241210	13.19	2000	-15.05	20250212	1544	10.04	20250124	3790	-55.17	20240214	1501	13.19	20241210	1.79	N	440290	500	135 억	179699	N	N	N	N
86	20250214	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1696	-2	5	-0.12	50812204	29929	12.33	1700	1710	1684	2205	1189	1698	1697.76	0.66	-1533	1772	1735	1708	1671	1644	1721	1657	136	507	500	1120	1	1	27107010	460	3.82	0.58	12	0.11	444.00	2922.00	4300	20240202	-60.56	1501	20241210	12.99	2000	-15.20	20250212	1544	9.84	20250124	3790	-55.25	20240214	1501	12.99	20241210	1.79	N	440290	500	135 억	179699	N	N	N	N
87	20250214	111246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1694	-4	5	-0.24	34887259	20514	8.45	1700	1710	1691	2205	1189	1698	1700.66	0.66	-1280	1772	1735	1708	1671	1644	1721	1657	136	507	500	1120	1	1	27107010	459	3.82	0.58	12	0.08	444.00	2922.00	4300	20240202	-60.60	1501	20241210	12.86	2000	-15.30	20250212	1544	9.72	20250124	3790	-55.30	20240214	1501	12.86	20241210	1.79	N	440290	500	135 억	179699	N	N	N	N
88	20250214	101247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1704	6	2	0.35	28443573	16717	6.89	1700	1710	1698	2205	1189	1698	1701.48	0.66	-1131	1772	1735	1708	1671	1644	1721	1657	136	507	500	1120	1	1	27107010	462	3.84	0.58	12	0.06	444.00	2922.00	4300	20240202	-60.37	1501	20241210	13.52	2000	-14.80	20250212	1544	10.36	20250124	3790	-55.04	20240214	1501	13.52	20241210	1.79	N	440290	500	135 억	179699	N	N	N	N
89	20250214	091252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1710	12	2	0.71	6559631	3849	1.59	1700	1710	1700	2205	1189	1698	1704.24	0.66	-323	1772	1735	1708	1671	1644	1721	1657	136	507	500	1120	1	1	27107010	464	3.85	0.59	12	0.01	444.00	2922.00	4300	20240202	-60.23	1501	20241210	13.92	2000	-14.50	20250212	1544	10.75	20250124	3790	-54.88	20240214	1501	13.92	20241210	1.79	N	440290	500	135 억	179699	N	N	N	N
90	20250213	161241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1698	-44	5	-2.53	411235546	241895	11.99	1744	1745	1681	2260	1220	1742	1700.06	0.63	-5583	2152	1946	1794	1588	1436	2050	1692	136	518	500	1140	1	1	27107010	460	3.82	0.58	12	0.89	444.00	2922.00	4490	20240131	-62.18	1501	20241210	13.12	2000	-15.10	20250212	1544	9.97	20250124	3865	-56.07	20240213	1501	13.12	20241210	1.78	N	440290	500	135 억	171117	N	N	N	N
91	20250213	151242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1690	-52	5	-2.99	394031723	231719	11.48	1744	1745	1681	2260	1220	1742	1700.47	0.63	-5332	2152	1946	1794	1588	1436	2050	1692	136	518	500	1140	1	1	27107010	458	3.81	0.58	12	0.85	444.00	2922.00	4490	20240131	-62.36	1501	20241210	12.59	2000	-15.50	20250212	1544	9.46	20250124	3865	-56.27	20240213	1501	12.59	20241210	1.78	N	440290	500	135 억	171117	N	N	N	N
92	20250213	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1689	-53	5	-3.04	360599312	211950	10.50	1744	1745	1681	2260	1220	1742	1701.34	0.63	-3809	2152	1946	1794	1588	1436	2050	1692	136	518	500	1140	1	1	27107010	458	3.80	0.58	12	0.78	444.00	2922.00	4490	20240131	-62.38	1501	20241210	12.52	2000	-15.55	20250212	1544	9.39	20250124	3865	-56.30	20240213	1501	12.52	20241210	1.78	N	440290	500	135 억	171117	N	N	N	N
93	20250213	131239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1692	-50	5	-2.87	338786390	199047	9.86	1744	1745	1681	2260	1220	1742	1702.04	0.63	-2905	2152	1946	1794	1588	1436	2050	1692	136	518	500	1140	1	1	27107010	459	3.81	0.58	12	0.73	444.00	2922.00	4490	20240131	-62.32	1501	20241210	12.72	2000	-15.40	20250212	1544	9.59	20250124	3865	-56.22	20240213	1501	12.72	20241210	1.78	N	440290	500	135 억	171117	N	N	N	N
94	20250213	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1700	-42	5	-2.41	311461780	182928	9.07	1744	1745	1681	2260	1220	1742	1702.65	0.63	-2226	2152	1946	1794	1588	1436	2050	1692	136	518	500	1140	1	1	27107010	461	3.83	0.58	12	0.67	444.00	2922.00	4490	20240131	-62.14	1501	20241210	13.26	2000	-15.00	20250212	1544	10.10	20250124	3865	-56.02	20240213	1501	13.26	20241210	1.78	N	440290	500	135 억	171117	N	N	N	N
95	20250213	111237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1704	-38	5	-2.18	280130086	164512	8.15	1744	1745	1681	2260	1220	1742	1702.79	0.63	4593	2152	1946	1794	1588	1436	2050	1692	136	518	500	1140	1	1	27107010	462	3.84	0.58	12	0.61	444.00	2922.00	4490	20240131	-62.05	1501	20241210	13.52	2000	-14.80	20250212	1544	10.36	20250124	3865	-55.91	20240213	1501	13.52	20241210	1.78	N	440290	500	135 억	171117	N	N	N	N
96	20250213	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1698	-44	5	-2.53	252791346	148440	7.36	1744	1745	1681	2260	1220	1742	1702.99	0.63	6045	2152	1946	1794	1588	1436	2050	1692	136	518	500	1140	1	1	27107010	460	3.82	0.58	12	0.55	444.00	2922.00	4490	20240131	-62.18	1501	20241210	13.12	2000	-15.10	20250212	1544	9.97	20250124	3865	-56.07	20240213	1501	13.12	20241210	1.78	N	440290	500	135 억	171117	N	N	N	N
97	20250213	091232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1698	-44	5	-2.53	121691953	70847	3.51	1744	1745	1698	2260	1220	1742	1717.67	0.63	-3042	2152	1946	1794	1588	1436	2050	1692	136	518	500	1140	1	1	27107010	460	3.82	0.58	12	0.26	444.00	2922.00	4490	20240131	-62.18	1501	20241210	13.12	2000	-15.10	20250212	1544	9.97	20250124	3865	-56.07	20240213	1501	13.12	20241210	1.78	N	440290	500	135 억	171117	N	N	N	N
98	20250212	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1742	102	2	6.22	3651680357	2013504	4711.71	1642	2000	1642	2130	1148	1640	1813.79	0.64	-3223	1655	1647	1636	1628	1617	1651	1632	136	490	500	1080	1	1	27107010	472	3.92	0.60	12	7.43	444.00	2922.00	4760	20240130	-63.40	1501	20241210	16.06	2000	-12.90	20250212	1544	12.82	20250124	3865	-54.93	20240213	1501	16.06	20241210	1.75	N	440290	500	135 억	174236	N	N	N	N
99	20250212	151228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1735	95	2	5.79	3604518797	1986372	4648.22	1642	2000	1642	2130	1148	1640	1814.62	0.64	-2146	1655	1647	1636	1628	1617	1651	1632	136	490	500	1080	1	1	27107010	470	3.91	0.59	12	7.33	444.00	2922.00	4760	20240130	-63.55	1501	20241210	15.59	2000	-13.25	20250212	1544	12.37	20250124	3865	-55.11	20240213	1501	15.59	20241210	1.75	N	440290	500	135 억	174236	N	N	N	N
100	20250212	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1740	100	2	6.10	3489066288	1919833	4492.52	1642	2000	1642	2130	1148	1640	1817.38	0.64	-5818	1655	1647	1636	1628	1617	1651	1632	136	490	500	1080	1	1	27107010	472	3.92	0.60	12	7.08	444.00	2922.00	4760	20240130	-63.45	1501	20241210	15.92	2000	-13.00	20250212	1544	12.69	20250124	3865	-54.98	20240213	1501	15.92	20241210	1.75	N	440290	500	135 억	174236	N	N	N	N
101	20250212	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1751	111	2	6.77	3402504607	1870121	4376.19	1642	2000	1642	2130	1148	1640	1819.40	0.64	-7106	1655	1647	1636	1628	1617	1651	1632	136	490	500	1080	1	1	27107010	475	3.94	0.60	12	6.90	444.00	2922.00	4760	20240130	-63.21	1501	20241210	16.66	2000	-12.45	20250212	1544	13.41	20250124	3865	-54.70	20240213	1501	16.66	20241210	1.75	N	440290	500	135 억	174236	N	N	N	N
102	20250212	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1760	120	2	7.32	3272698643	1796262	4203.36	1642	2000	1642	2130	1148	1640	1821.95	0.64	-4744	1655	1647	1636	1628	1617	1651	1632	136	490	500	1080	1	1	27107010	477	3.96	0.60	12	6.63	444.00	2922.00	4760	20240130	-63.03	1501	20241210	17.26	2000	-12.00	20250212	1544	13.99	20250124	3865	-54.46	20240213	1501	17.26	20241210	1.75	N	440290	500	135 억	174236	N	N	N	N
103	20250212	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1758	118	2	7.20	3049888039	1670683	3909.49	1642	2000	1642	2130	1148	1640	1825.53	0.64	2370	1655	1647	1636	1628	1617	1651	1632	136	490	500	1080	1	1	27107010	477	3.96	0.60	12	6.16	444.00	2922.00	4760	20240130	-63.07	1501	20241210	17.12	2000	-12.10	20250212	1544	13.86	20250124	3865	-54.51	20240213	1501	17.12	20241210	1.75	N	440290	500	135 억	174236	N	N	N	N
104	20250212	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1760	120	2	7.32	443467140	254444	595.41	1642	1778	1642	2130	1148	1640	1742.89	0.64	7535	1655	1647	1636	1628	1617	1651	1632	136	490	500	1080	1	1	27107010	477	3.96	0.60	12	0.94	444.00	2922.00	4760	20240130	-63.03	1501	20241210	17.26	1778	-1.01	20250212	1544	13.99	20250124	3865	-54.46	20240213	1501	17.26	20241210	1.75	N	440290	500	135 억	174236	N	N	N	N
105	20250212	091136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1668	28	2	1.71	22177392	13396	31.35	1642	1671	1642	2130	1148	1640	1655.52	0.64	2581	1655	1647	1636	1628	1617	1651	1632	136	490	500	1080	1	1	27107010	452	3.76	0.57	12	0.05	444.00	2922.00	4760	20240130	-64.96	1501	20241210	11.13	1671	-0.18	20250212	1544	8.03	20250124	3865	-56.84	20240213	1501	11.13	20241210	1.75	N	440290	500	135 억	174236	N	N	N	N
106	20250211	161232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1640	10	2	0.61	68883792	42114	31.10	1634	1644	1625	2115	1141	1630	1635.64	0.64	-267	1669	1649	1610	1590	1551	1659	1600	136	485	500	1070	1	1	27107010	445	3.69	0.56	12	0.16	444.00	2922.00	5530	20240129	-70.34	1501	20241210	9.26	1650	-0.61	20250107	1544	6.22	20250124	3865	-57.57	20240213	1501	9.26	20241210	1.76	N	440290	500	135 억	174503	N	N	N	N
107	20250211	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1640	10	2	0.61	65835055	40252	29.73	1634	1644	1625	2115	1141	1630	1635.57	0.64	-305	1669	1649	1610	1590	1551	1659	1600	136	485	500	1070	1	1	27107010	445	3.69	0.56	12	0.15	444.00	2922.00	5530	20240129	-70.34	1501	20241210	9.26	1650	-0.61	20250107	1544	6.22	20250124	3865	-57.57	20240213	1501	9.26	20241210	1.76	N	440290	500	135 억	174503	N	N	N	N
108	20250211	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1640	10	2	0.61	58240318	35626	26.31	1634	1641	1625	2115	1141	1630	1634.77	0.64	-290	1669	1649	1610	1590	1551	1659	1600	136	485	500	1070	1	1	27107010	445	3.69	0.56	12	0.13	444.00	2922.00	5530	20240129	-70.34	1501	20241210	9.26	1650	-0.61	20250107	1544	6.22	20250124	3865	-57.57	20240213	1501	9.26	20241210	1.76	N	440290	500	135 억	174503	N	N	N	N
109	20250211	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1638	8	2	0.49	57752968	35328	26.09	1634	1641	1625	2115	1141	1630	1634.76	0.64	-311	1669	1649	1610	1590	1551	1659	1600	136	485	500	1070	1	1	27107010	444	3.69	0.56	12	0.13	444.00	2922.00	5530	20240129	-70.38	1501	20241210	9.13	1650	-0.73	20250107	1544	6.09	20250124	3865	-57.62	20240213	1501	9.13	20241210	1.76	N	440290	500	135 억	174503	N	N	N	N
110	20250211	121230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1640	10	2	0.61	52448829	32087	23.70	1634	1641	1625	2115	1141	1630	1634.58	0.64	-396	1669	1649	1610	1590	1551	1659	1600	136	485	500	1070	1	1	27107010	445	3.69	0.56	12	0.12	444.00	2922.00	5530	20240129	-70.34	1501	20241210	9.26	1650	-0.61	20250107	1544	6.22	20250124	3865	-57.57	20240213	1501	9.26	20241210	1.76	N	440290	500	135 억	174503	N	N	N	N
111	20250211	111232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1637	7	2	0.43	42988940	26301	19.42	1634	1640	1625	2115	1141	1630	1634.50	0.64	-357	1669	1649	1610	1590	1551	1659	1600	136	485	500	1070	1	1	27107010	444	3.69	0.56	12	0.10	444.00	2922.00	5530	20240129	-70.40	1501	20241210	9.06	1650	-0.79	20250107	1544	6.02	20250124	3865	-57.65	20240213	1501	9.06	20241210	1.76	N	440290	500	135 억	174503	N	N	N	N
112	20250211	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1639	9	2	0.55	19028179	11646	8.60	1634	1640	1630	2115	1141	1630	1633.88	0.64	-243	1669	1649	1610	1590	1551	1659	1600	136	485	500	1070	1	1	27107010	444	3.69	0.56	12	0.04	444.00	2922.00	5530	20240129	-70.36	1501	20241210	9.19	1650	-0.67	20250107	1544	6.15	20250124	3865	-57.59	20240213	1501	9.19	20241210	1.76	N	440290	500	135 억	174503	N	N	N	N
113	20250211	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1637	7	2	0.43	10424512	6381	4.71	1634	1640	1630	2115	1141	1630	1633.68	0.64	-470	1669	1649	1610	1590	1551	1659	1600	136	485	500	1070	1	1	27107010	444	3.69	0.56	12	0.02	444.00	2922.00	5530	20240129	-70.40	1501	20241210	9.06	1650	-0.79	20250107	1544	6.02	20250124	3865	-57.65	20240213	1501	9.06	20241210	1.76	N	440290	500	135 억	174503	N	N	N	N
114	20250210	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1630	73	2	4.69	212264362	132919	891.54	1593	1630	1571	2020	1090	1557	1596.95	0.64	373	1573	1565	1559	1551	1545	1562	1548	136	463	500	1020	1	1	27107010	442	3.67	0.56	12	0.49	444.00	2922.00	7070	20240126	-76.94	1501	20241210	8.59	1650	-1.21	20250107	1544	5.57	20250124	3865	-57.83	20240213	1501	8.59	20241210	1.75	N	440290	500	135 억	173701	N	N	N	N
115	20250210	151224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1626	69	2	4.43	181108063	113804	763.32	1593	1629	1571	2020	1090	1557	1591.40	0.64	209	1573	1565	1559	1551	1545	1562	1548	136	463	500	1020	1	1	27107010	441	3.66	0.56	12	0.42	444.00	2922.00	7070	20240126	-77.00	1501	20241210	8.33	1650	-1.45	20250107	1544	5.31	20250124	3865	-57.93	20240213	1501	8.33	20241210	1.75	N	440290	500	135 억	173701	N	N	N	N
116	20250210	141222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1617	60	2	3.85	171119374	107657	722.09	1593	1629	1571	2020	1090	1557	1589.49	0.64	-325	1573	1565	1559	1551	1545	1562	1548	136	463	500	1020	1	1	27107010	438	3.64	0.55	12	0.40	444.00	2922.00	7070	20240126	-77.13	1501	20241210	7.73	1650	-2.00	20250107	1544	4.73	20250124	3865	-58.16	20240213	1501	7.73	20241210	1.75	N	440290	500	135 억	173701	N	N	N	N
117	20250210	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1603	46	2	2.95	139178122	87920	589.71	1593	1604	1571	2020	1090	1557	1583.01	0.64	260	1573	1565	1559	1551	1545	1562	1548	136	463	500	1020	1	1	27107010	435	3.61	0.55	12	0.32	444.00	2922.00	7070	20240126	-77.33	1501	20241210	6.80	1650	-2.85	20250107	1544	3.82	20250124	3865	-58.53	20240213	1501	6.80	20241210	1.75	N	440290	500	135 억	173701	N	N	N	N
118	20250210	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1588	31	2	1.99	97405552	61692	413.79	1593	1596	1571	2020	1090	1557	1578.90	0.64	-2922	1573	1565	1559	1551	1545	1562	1548	136	463	500	1020	1	1	27107010	430	3.58	0.54	12	0.23	444.00	2922.00	7070	20240126	-77.54	1501	20241210	5.80	1650	-3.76	20250107	1544	2.85	20250124	3865	-58.91	20240213	1501	5.80	20241210	1.75	N	440290	500	135 억	173701	N	N	N	N
119	20250210	111215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1585	28	2	1.80	84604625	53596	359.49	1593	1596	1571	2020	1090	1557	1578.56	0.64	-2939	1573	1565	1559	1551	1545	1562	1548	136	463	500	1020	1	1	27107010	430	3.57	0.54	12	0.20	444.00	2922.00	7070	20240126	-77.58	1501	20241210	5.60	1650	-3.94	20250107	1544	2.66	20250124	3865	-58.99	20240213	1501	5.60	20241210	1.75	N	440290	500	135 억	173701	N	N	N	N
120	20250210	101214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1582	25	2	1.61	63908986	40540	271.92	1593	1596	1571	2020	1090	1557	1576.44	0.64	-2942	1573	1565	1559	1551	1545	1562	1548	136	463	500	1020	1	1	27107010	429	3.56	0.54	12	0.15	444.00	2922.00	7070	20240126	-77.62	1501	20241210	5.40	1650	-4.12	20250107	1544	2.46	20250124	3865	-59.07	20240213	1501	5.40	20241210	1.75	N	440290	500	135 억	173701	N	N	N	N
121	20250210	091214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1574	17	2	1.09	18744329	11876	79.66	1593	1596	1572	2020	1090	1557	1578.34	0.64	-1263	1573	1565	1559	1551	1545	1562	1548	136	463	500	1020	1	1	27107010	427	3.55	0.54	12	0.04	444.00	2922.00	7070	20240126	-77.74	1501	20241210	4.86	1650	-4.61	20250107	1544	1.94	20250124	3865	-59.28	20240213	1501	4.86	20241210	1.75	N	440290	500	135 억	173701	N	N	N	N
122	20250207	161201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1557	-3	5	-0.19	16799850	10778	46.22	1560	1567	1553	2025	1092	1560	1558.72	0.64	-781	1567	1563	1559	1555	1551	1561	1553	136	465	500	1020	1	1	27107010	422	3.51	0.53	12	0.04	444.00	2922.00	11400	20240125	-86.34	1501	20241210	3.73	1650	-5.64	20250107	1544	0.84	20250124	4190	-62.84	20240207	1501	3.73	20241210	1.76	N	440290	500	135 억	174482	N	N	N	N
123	20250207	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1557	-3	5	-0.19	15118288	9698	41.59	1560	1567	1553	2025	1092	1560	1558.91	0.64	-618	1567	1563	1559	1555	1551	1561	1553	136	465	500	1020	1	1	27107010	422	3.51	0.53	12	0.04	444.00	2922.00	11400	20240125	-86.34	1501	20241210	3.73	1650	-5.64	20250107	1544	0.84	20250124	4190	-62.84	20240207	1501	3.73	20241210	1.76	N	440290	500	135 억	174482	N	N	N	N
124	20250207	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1556	-4	5	-0.26	15110497	9693	41.57	1560	1567	1553	2025	1092	1560	1558.91	0.64	-616	1567	1563	1559	1555	1551	1561	1553	136	465	500	1020	1	1	27107010	422	3.50	0.53	12	0.04	444.00	2922.00	11400	20240125	-86.35	1501	20241210	3.66	1650	-5.70	20250107	1544	0.78	20250124	4190	-62.86	20240207	1501	3.66	20241210	1.76	N	440290	500	135 억	174482	N	N	N	N
125	20250207	131200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1558	-2	5	-0.13	13875440	8900	38.17	1560	1567	1553	2025	1092	1560	1559.04	0.64	-698	1567	1563	1559	1555	1551	1561	1553	136	465	500	1020	1	1	27107010	422	3.51	0.53	12	0.03	444.00	2922.00	11400	20240125	-86.33	1501	20241210	3.80	1650	-5.58	20250107	1544	0.91	20250124	4190	-62.82	20240207	1501	3.80	20241210	1.76	N	440290	500	135 억	174482	N	N	N	N
126	20250207	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1556	-4	5	-0.26	11019867	7065	30.30	1560	1567	1553	2025	1092	1560	1559.78	0.64	-863	1567	1563	1559	1555	1551	1561	1553	136	465	500	1020	1	1	27107010	422	3.50	0.53	12	0.03	444.00	2922.00	11400	20240125	-86.35	1501	20241210	3.66	1650	-5.70	20250107	1544	0.78	20250124	4190	-62.86	20240207	1501	3.66	20241210	1.76	N	440290	500	135 억	174482	N	N	N	N
127	20250207	111156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1560	0	3	0.00	9602705	6155	26.40	1560	1567	1553	2025	1092	1560	1560.15	0.64	-775	1567	1563	1559	1555	1551	1561	1553	136	465	500	1020	1	1	27107010	423	3.51	0.53	12	0.02	444.00	2922.00	11400	20240125	-86.32	1501	20241210	3.93	1650	-5.45	20250107	1544	1.04	20250124	4190	-62.77	20240207	1501	3.93	20241210	1.76	N	440290	500	135 억	174482	N	N	N	N
128	20250207	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1558	-2	5	-0.13	4013241	2572	11.03	1560	1567	1553	2025	1092	1560	1560.36	0.64	-581	1567	1563	1559	1555	1551	1561	1553	136	465	500	1020	1	1	27107010	422	3.51	0.53	12	0.01	444.00	2922.00	11400	20240125	-86.33	1501	20241210	3.80	1650	-5.58	20250107	1544	0.91	20250124	4190	-62.82	20240207	1501	3.80	20241210	1.76	N	440290	500	135 억	174482	N	N	N	N
129	20250207	091208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1558	-2	5	-0.13	380001	244	1.05	1560	1565	1553	2025	1092	1560	1557.38	0.64	-223	1567	1563	1559	1555	1551	1561	1553	136	465	500	1020	1	1	27107010	422	3.51	0.53	12	0.00	444.00	2922.00	11400	20240125	-86.33	1501	20241210	3.80	1650	-5.58	20250107	1544	0.91	20250124	4190	-62.82	20240207	1501	3.80	20241210	1.76	N	440290	500	135 억	174482	N	N	N	N
130	20250206	161130	57	100.00	KOSDAQ	금융	N	N	N	N	N	1560	-1	5	-0.06	34680672	22262	62.26	1561	1563	1555	2025	1093	1561	1557.84	0.64	949	1575	1568	1560	1553	1545	1571	1556	136	464	500	1030	1	1	27107010	423	3.51	0.53	12	0.08	444.00	2922.00	11400	20240125	-86.32	1501	20241210	3.93	1650	-5.45	20250107	1544	1.04	20250124	4190	-62.77	20240207	1501	3.93	20241210	1.76	N	440290	500	135 억	173533	N	N	N	N
131	20250206	151136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1559	-2	5	-0.13	33199332	21312	59.60	1561	1563	1555	2025	1093	1561	1557.78	0.64	1140	1575	1568	1560	1553	1545	1571	1556	136	464	500	1030	1	1	27107010	423	3.51	0.53	12	0.08	444.00	2922.00	11400	20240125	-86.32	1501	20241210	3.86	1650	-5.52	20250107	1544	0.97	20250124	4190	-62.79	20240207	1501	3.86	20241210	1.76	N	440290	500	135 억	173533	N	N	N	N
132	20250206	141135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1559	-2	5	-0.13	30812953	19781	55.32	1561	1563	1555	2025	1093	1561	1557.70	0.64	364	1575	1568	1560	1553	1545	1571	1556	136	464	500	1030	1	1	27107010	423	3.51	0.53	12	0.07	444.00	2922.00	11400	20240125	-86.32	1501	20241210	3.86	1650	-5.52	20250107	1544	0.97	20250124	4190	-62.79	20240207	1501	3.86	20241210	1.76	N	440290	500	135 억	173533	N	N	N	N
133	20250206	131132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1560	-1	5	-0.06	20726377	13306	37.21	1561	1563	1555	2025	1093	1561	1557.67	0.64	250	1575	1568	1560	1553	1545	1571	1556	136	464	500	1030	1	1	27107010	423	3.51	0.53	12	0.05	444.00	2922.00	11400	20240125	-86.32	1501	20241210	3.93	1650	-5.45	20250107	1544	1.04	20250124	4190	-62.77	20240207	1501	3.93	20241210	1.76	N	440290	500	135 억	173533	N	N	N	N
134	20250206	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1563	2	2	0.13	20659249	13263	37.09	1561	1563	1555	2025	1093	1561	1557.66	0.64	250	1575	1568	1560	1553	1545	1571	1556	136	464	500	1030	1	1	27107010	424	3.52	0.53	12	0.05	444.00	2922.00	11400	20240125	-86.29	1501	20241210	4.13	1650	-5.27	20250107	1544	1.23	20250124	4190	-62.70	20240207	1501	4.13	20241210	1.76	N	440290	500	135 억	173533	N	N	N	N
135	20250206	111125	57	100.00	KOSDAQ	금융	N	N	N	N	N	1557	-4	5	-0.26	18274048	11733	32.81	1561	1562	1555	2025	1093	1561	1557.49	0.64	-182	1575	1568	1560	1553	1545	1571	1556	136	464	500	1030	1	1	27107010	422	3.51	0.53	12	0.04	444.00	2922.00	11400	20240125	-86.34	1501	20241210	3.73	1650	-5.64	20250107	1544	0.84	20250124	4190	-62.84	20240207	1501	3.73	20241210	1.76	N	440290	500	135 억	173533	N	N	N	N
136	20250206	101124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1557	-4	5	-0.26	14537208	9336	26.11	1561	1562	1555	2025	1093	1561	1557.11	0.64	-112	1575	1568	1560	1553	1545	1571	1556	136	464	500	1030	1	1	27107010	422	3.51	0.53	12	0.03	444.00	2922.00	11400	20240125	-86.34	1501	20241210	3.73	1650	-5.64	20250107	1544	0.84	20250124	4190	-62.84	20240207	1501	3.73	20241210	1.76	N	440290	500	135 억	173533	N	N	N	N
137	20250206	091137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1561	0	3	0.00	2046472	1311	3.67	1561	1562	1561	2025	1093	1561	1561.00	0.64	-129	1575	1568	1560	1553	1545	1571	1556	136	464	500	1030	1	1	27107010	423	3.52	0.53	12	0.00	444.00	2922.00	11400	20240125	-86.31	1501	20241210	4.00	1650	-5.39	20250107	1544	1.10	20250124	4190	-62.74	20240207	1501	4.00	20241210	1.76	N	440290	500	135 억	173533	N	N	N	N
138	20250205	161119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1561	-1	5	-0.06	55732461	35759	117.71	1552	1567	1552	2030	1094	1562	1558.56	0.64	-14631	1614	1587	1572	1545	1530	1580	1538	136	468	500	1030	1	1	27107010	423	3.52	0.53	12	0.13	444.00	2922.00	11400	20240125	-86.31	1501	20241210	4.00	1650	-5.39	20250107	1544	1.10	20250124	4190	-62.74	20240207	1501	4.00	20241210	1.80	N	440290	500	135 억	173895	N	N	N	N
139	20250205	151123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1556	-6	5	-0.38	48577770	31157	102.56	1552	1567	1552	2030	1094	1562	1559.13	0.64	-13990	1614	1587	1572	1545	1530	1580	1538	136	468	500	1030	1	1	27107010	422	3.50	0.53	12	0.11	444.00	2922.00	11400	20240125	-86.35	1501	20241210	3.66	1650	-5.70	20250107	1544	0.78	20250124	4190	-62.86	20240207	1501	3.66	20241210	1.80	N	440290	500	135 억	173895	N	N	N	N
140	20250205	141122	57	100.00	KOSDAQ	금융	N	N	N	N	N	1558	-4	5	-0.26	34021477	21801	71.76	1552	1567	1552	2030	1094	1562	1560.55	0.64	-7345	1614	1587	1572	1545	1530	1580	1538	136	468	500	1030	1	1	27107010	422	3.51	0.53	12	0.08	444.00	2922.00	11400	20240125	-86.33	1501	20241210	3.80	1650	-5.58	20250107	1544	0.91	20250124	4190	-62.82	20240207	1501	3.80	20241210	1.80	N	440290	500	135 억	173895	N	N	N	N
141	20250205	131120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1563	1	2	0.06	25025814	16032	52.77	1552	1567	1552	2030	1094	1562	1560.99	0.64	-1820	1614	1587	1572	1545	1530	1580	1538	136	468	500	1030	1	1	27107010	424	3.52	0.53	12	0.06	444.00	2922.00	11400	20240125	-86.29	1501	20241210	4.13	1650	-5.27	20250107	1544	1.23	20250124	4190	-62.70	20240207	1501	4.13	20241210	1.80	N	440290	500	135 억	173895	N	N	N	N
142	20250205	121124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1562	0	3	0.00	22106002	14161	46.61	1552	1567	1552	2030	1094	1562	1561.05	0.64	-819	1614	1587	1572	1545	1530	1580	1538	136	468	500	1030	1	1	27107010	423	3.52	0.53	12	0.05	444.00	2922.00	11400	20240125	-86.30	1501	20241210	4.06	1650	-5.33	20250107	1544	1.17	20250124	4190	-62.72	20240207	1501	4.06	20241210	1.80	N	440290	500	135 억	173895	N	N	N	N
143	20250205	111118	57	100.00	KOSDAQ	금융	N	N	N	N	N	1561	-1	5	-0.06	18107731	11601	38.19	1552	1567	1552	2030	1094	1562	1560.88	0.64	-1127	1614	1587	1572	1545	1530	1580	1538	136	468	500	1030	1	1	27107010	423	3.52	0.53	12	0.04	444.00	2922.00	11400	20240125	-86.31	1501	20241210	4.00	1650	-5.39	20250107	1544	1.10	20250124	4190	-62.74	20240207	1501	4.00	20241210	1.80	N	440290	500	135 억	173895	N	N	N	N
144	20250205	101127	57	100.00	KOSDAQ	금융	N	N	N	N	N	1565	3	2	0.19	12871841	8248	27.15	1552	1567	1552	2030	1094	1562	1560.60	0.64	-576	1614	1587	1572	1545	1530	1580	1538	136	468	500	1030	1	1	27107010	424	3.52	0.54	12	0.03	444.00	2922.00	11400	20240125	-86.27	1501	20241210	4.26	1650	-5.15	20250107	1544	1.36	20250124	4190	-62.65	20240207	1501	4.26	20241210	1.80	N	440290	500	135 억	173895	N	N	N	N
145	20250205	091139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1566	4	2	0.26	1397398	900	2.96	1552	1567	1552	2030	1094	1562	1552.66	0.64	-86	1614	1587	1572	1545	1530	1580	1538	136	468	500	1030	1	1	27107010	424	3.53	0.54	12	0.00	444.00	2922.00	11400	20240125	-86.26	1501	20241210	4.33	1650	-5.09	20250107	1544	1.42	20250124	4190	-62.63	20240207	1501	4.33	20241210	1.80	N	440290	500	135 억	173895	N	N	N	N
146	20250204	161056	57	100.00	KOSDAQ	금융	N	N	N	N	N	1562	3	2	0.19	47540032	30374	30.90	1579	1599	1557	2025	1092	1559	1565.16	0.64	-10902	1582	1570	1558	1546	1534	1564	1540	136	466	500	1020	1	1	27107010	423	3.52	0.53	12	0.11	444.00	2922.00	11400	20240125	-86.30	1501	20241210	4.06	1650	-5.33	20250107	1544	1.17	20250124	4190	-62.72	20240207	1501	4.06	20241210	1.80	N	440290	500	135 억	172566	N	N	N	N
147	20250204	151109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1559	0	3	0.00	45453878	29037	29.54	1579	1599	1557	2025	1092	1559	1565.38	0.64	-10211	1582	1570	1558	1546	1534	1564	1540	136	466	500	1020	1	1	27107010	423	3.51	0.53	12	0.11	444.00	2922.00	11400	20240125	-86.32	1501	20241210	3.86	1650	-5.52	20250107	1544	0.97	20250124	4190	-62.79	20240207	1501	3.86	20241210	1.80	N	440290	500	135 억	172566	N	N	N	N
148	20250204	141108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1560	1	2	0.06	34130454	21783	22.16	1579	1599	1557	2025	1092	1559	1566.84	0.64	-5159	1582	1570	1558	1546	1534	1564	1540	136	466	500	1020	1	1	27107010	423	3.51	0.53	12	0.08	444.00	2922.00	11400	20240125	-86.32	1501	20241210	3.93	1650	-5.45	20250107	1544	1.04	20250124	4190	-62.77	20240207	1501	3.93	20241210	1.80	N	440290	500	135 억	172566	N	N	N	N
149	20250204	131112	57	100.00	KOSDAQ	금융	N	N	N	N	N	1568	9	2	0.58	22742314	14485	14.73	1579	1599	1557	2025	1092	1559	1570.06	0.64	-126	1582	1570	1558	1546	1534	1564	1540	136	466	500	1020	1	1	27107010	425	3.53	0.54	12	0.05	444.00	2922.00	11400	20240125	-86.25	1501	20241210	4.46	1650	-4.97	20250107	1544	1.55	20250124	4190	-62.58	20240207	1501	4.46	20241210	1.80	N	440290	500	135 억	172566	N	N	N	N
150	20250204	121124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1568	9	2	0.58	19368594	12331	12.54	1579	1599	1557	2025	1092	1559	1570.72	0.64	718	1582	1570	1558	1546	1534	1564	1540	136	466	500	1020	1	1	27107010	425	3.53	0.54	12	0.05	444.00	2922.00	11400	20240125	-86.25	1501	20241210	4.46	1650	-4.97	20250107	1544	1.55	20250124	4190	-62.58	20240207	1501	4.46	20241210	1.80	N	440290	500	135 억	172566	N	N	N	N
151	20250204	111103	57	100.00	KOSDAQ	금융	N	N	N	N	N	1570	11	2	0.71	15748183	10025	10.20	1579	1599	1557	2025	1092	1559	1570.89	0.64	564	1582	1570	1558	1546	1534	1564	1540	136	466	500	1020	1	1	27107010	426	3.54	0.54	12	0.04	444.00	2922.00	11400	20240125	-86.23	1501	20241210	4.60	1650	-4.85	20250107	1544	1.68	20250124	4190	-62.53	20240207	1501	4.60	20241210	1.80	N	440290	500	135 억	172566	N	N	N	N
152	20250204	101108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1572	13	2	0.83	12938235	8231	8.37	1579	1599	1557	2025	1092	1559	1571.89	0.64	681	1582	1570	1558	1546	1534	1564	1540	136	466	500	1020	1	1	27107010	426	3.54	0.54	12	0.03	444.00	2922.00	11400	20240125	-86.21	1501	20241210	4.73	1650	-4.73	20250107	1544	1.81	20250124	4190	-62.48	20240207	1501	4.73	20241210	1.80	N	440290	500	135 억	172566	N	N	N	N
153	20250204	091106	57	100.00	KOSDAQ	금융	N	N	N	N	N	1594	35	2	2.25	9289180	5917	6.02	1579	1594	1557	2025	1092	1559	1569.91	0.64	1557	1582	1570	1558	1546	1534	1564	1540	136	466	500	1020	1	1	27107010	432	3.59	0.55	12	0.02	444.00	2922.00	11400	20240125	-86.02	1501	20241210	6.20	1650	-3.39	20250107	1544	3.24	20250124	4190	-61.96	20240207	1501	6.20	20241210	1.80	N	440290	500	135 억	172566	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History