KissMeData/482680/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161453	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	37980898	19127	57.45	1985	1987	1984	2580	1390	1985	1985.72	0.00	0	5	1989	1987	1984	1982	1979	1988	1983	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.23	0.00	0.00	3225	20240911	-38.45	1944	20241206	2.11	1992	-0.35	20250103	1952	1.69	20250115	3225	-38.45	20240911	1944	2.11	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
3	20250228	151459	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	1	2	0.05	34973522	17612	52.90	1985	1987	1984	2580	1390	1985	1985.78	0.00	0	111	1989	1987	1984	1982	1979	1988	1983	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.21	0.00	0.00	3225	20240911	-38.42	1944	20241206	2.16	1992	-0.30	20250103	1952	1.74	20250115	3225	-38.42	20240911	1944	2.16	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
4	20250228	141501	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	1	2	0.05	21982769	11069	33.25	1985	1987	1984	2580	1390	1985	1985.98	0.00	0	11	1989	1987	1984	1982	1979	1988	1983	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.13	0.00	0.00	3225	20240911	-38.42	1944	20241206	2.16	1992	-0.30	20250103	1952	1.74	20250115	3225	-38.42	20240911	1944	2.16	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
5	20250228	131452	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	1	2	0.05	17324002	8724	26.20	1985	1986	1984	2580	1390	1985	1985.79	0.00	0	11	1989	1987	1984	1982	1979	1988	1983	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.11	0.00	0.00	3225	20240911	-38.42	1944	20241206	2.16	1992	-0.30	20250103	1952	1.74	20250115	3225	-38.42	20240911	1944	2.16	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
6	20250228	121445	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	1	2	0.05	12756204	6424	19.29	1985	1986	1985	2580	1390	1985	1985.71	0.00	0	11	1989	1987	1984	1982	1979	1988	1983	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.08	0.00	0.00	3225	20240911	-38.42	1944	20241206	2.16	1992	-0.30	20250103	1952	1.74	20250115	3225	-38.42	20240911	1944	2.16	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
7	20250228	111449	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	1	2	0.05	5122031	2580	7.75	1985	1986	1985	2580	1390	1985	1985.28	0.00	0	10	1989	1987	1984	1982	1979	1988	1983	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-38.42	1944	20241206	2.16	1992	-0.30	20250103	1952	1.74	20250115	3225	-38.42	20240911	1944	2.16	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
8	20250228	101447	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	1	2	0.05	597518	301	0.90	1985	1986	1985	2580	1390	1985	1985.11	0.00	0	10	1989	1987	1984	1982	1979	1988	1983	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.42	1944	20241206	2.16	1992	-0.30	20250103	1952	1.74	20250115	3225	-38.42	20240911	1944	2.16	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
9	20250228	091455	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	319585	161	0.48	1985	1985	1985	2580	1390	1985	1985.00	0.00	0	10	1989	1987	1984	1982	1979	1988	1983	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.45	1944	20241206	2.11	1992	-0.35	20250103	1952	1.69	20250115	3225	-38.45	20240911	1944	2.11	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
10	20250227	161435	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	66076100	33295	169.99	1984	1986	1981	2575	1389	1983	1984.57	0.00	0	-60	1985	1983	1981	1979	1977	1985	1981	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.41	0.00	0.00	3225	20240911	-38.45	1944	20241206	2.11	1992	-0.35	20250103	1952	1.69	20250115	3225	-38.45	20240911	1944	2.11	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
11	20250227	151437	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	65450825	32980	168.39	1984	1986	1981	2575	1389	1983	1984.56	0.00	0	-45	1985	1983	1981	1979	1977	1985	1981	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.40	0.00	0.00	3225	20240911	-38.45	1944	20241206	2.11	1992	-0.35	20250103	1952	1.69	20250115	3225	-38.45	20240911	1944	2.11	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
12	20250227	141439	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	36076736	18182	92.83	1984	1985	1981	2575	1389	1983	1984.20	0.00	0	-45	1985	1983	1981	1979	1977	1985	1981	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.22	0.00	0.00	3225	20240911	-38.45	1944	20241206	2.11	1992	-0.35	20250103	1952	1.69	20250115	3225	-38.45	20240911	1944	2.11	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
13	20250227	131437	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	23693896	11943	60.98	1984	1985	1981	2575	1389	1983	1983.91	0.00	0	21	1985	1983	1981	1979	1977	1985	1981	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.15	0.00	0.00	3225	20240911	-38.45	1944	20241206	2.11	1992	-0.35	20250103	1952	1.69	20250115	3225	-38.45	20240911	1944	2.11	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
14	20250227	121434	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	1	2	0.05	20200851	10183	51.99	1984	1984	1981	2575	1389	1983	1983.78	0.00	0	-45	1985	1983	1981	1979	1977	1985	1981	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.12	0.00	0.00	3225	20240911	-38.48	1944	20241206	2.06	1992	-0.40	20250103	1952	1.64	20250115	3225	-38.48	20240911	1944	2.06	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
15	20250227	111447	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	1	2	0.05	17728787	8937	45.63	1984	1984	1981	2575	1389	1983	1983.75	0.00	0	-45	1985	1983	1981	1979	1977	1985	1981	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.11	0.00	0.00	3225	20240911	-38.48	1944	20241206	2.06	1992	-0.40	20250103	1952	1.64	20250115	3225	-38.48	20240911	1944	2.06	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
16	20250227	101523	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-1	5	-0.05	3566806	1798	9.18	1984	1984	1982	2575	1389	1983	1983.76	0.00	0	-31	1985	1983	1981	1979	1977	1985	1981	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.54	1944	20241206	1.95	1992	-0.50	20250103	1952	1.54	20250115	3225	-38.54	20240911	1944	1.95	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
17	20250227	091549	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	1	2	0.05	412612	208	1.06	1984	1984	1983	2575	1389	1983	1983.71	0.00	0	-45	1985	1983	1981	1979	1977	1985	1981	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.48	1944	20241206	2.06	1992	-0.40	20250103	1952	1.64	20250115	3225	-38.48	20240911	1944	2.06	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
18	20250226	161437	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	1	2	0.05	38822536	19586	217.94	1982	1983	1979	2575	1388	1982	1982.16	0.00	0	71	1986	1984	1980	1978	1974	1985	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.24	0.00	0.00	3225	20240911	-38.51	1944	20241206	2.01	1992	-0.45	20250103	1952	1.59	20250115	3225	-38.51	20240911	1944	2.01	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
19	20250226	151444	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	1	2	0.05	38427919	19387	215.72	1982	1983	1979	2575	1388	1982	1982.15	0.00	0	81	1986	1984	1980	1978	1974	1985	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.24	0.00	0.00	3225	20240911	-38.51	1944	20241206	2.01	1992	-0.45	20250103	1952	1.59	20250115	3225	-38.51	20240911	1944	2.01	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
20	20250226	141443	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	1	2	0.05	36865665	18599	206.95	1982	1983	1979	2575	1388	1982	1982.13	0.00	0	81	1986	1984	1980	1978	1974	1985	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.23	0.00	0.00	3225	20240911	-38.51	1944	20241206	2.01	1992	-0.45	20250103	1952	1.59	20250115	3225	-38.51	20240911	1944	2.01	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
21	20250226	131440	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	1	2	0.05	35199968	17759	197.61	1982	1983	1979	2575	1388	1982	1982.09	0.00	0	86	1986	1984	1980	1978	1974	1985	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.22	0.00	0.00	3225	20240911	-38.51	1944	20241206	2.01	1992	-0.45	20250103	1952	1.59	20250115	3225	-38.51	20240911	1944	2.01	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
22	20250226	121439	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	13587291	6858	76.31	1982	1983	1979	2575	1388	1982	1981.23	0.00	0	86	1986	1984	1980	1978	1974	1985	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.08	0.00	0.00	3225	20240911	-38.54	1944	20241206	1.95	1992	-0.50	20250103	1952	1.54	20250115	3225	-38.54	20240911	1944	1.95	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
23	20250226	111437	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	11948181	6031	67.11	1982	1983	1979	2575	1388	1982	1981.13	0.00	0	86	1986	1984	1980	1978	1974	1985	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.07	0.00	0.00	3225	20240911	-38.54	1944	20241206	1.95	1992	-0.50	20250103	1952	1.54	20250115	3225	-38.54	20240911	1944	1.95	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
24	20250226	101434	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	4716590	2381	26.49	1982	1983	1979	2575	1388	1982	1980.93	0.00	0	86	1986	1984	1980	1978	1974	1985	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-38.54	1944	20241206	1.95	1992	-0.50	20250103	1952	1.54	20250115	3225	-38.54	20240911	1944	1.95	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
25	20250226	091447	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-3	5	-0.15	730875	369	4.11	1982	1982	1979	2575	1388	1982	1980.69	0.00	0	67	1986	1984	1980	1978	1974	1985	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.64	1944	20241206	1.80	1992	-0.65	20250103	1952	1.38	20250115	3225	-38.64	20240911	1944	1.80	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
26	20250225	161427	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	2	2	0.10	17807723	8987	69.15	1977	1982	1976	2570	1386	1980	1981.50	0.00	0	48	1985	1982	1980	1977	1975	1981	1976	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.11	0.00	0.00	3225	20240911	-38.54	1944	20241206	1.95	1992	-0.50	20250103	1952	1.54	20250115	3225	-38.54	20240911	1944	1.95	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
27	20250225	151425	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	2	2	0.10	17016905	8588	66.08	1977	1982	1976	2570	1386	1980	1981.47	0.00	0	81	1985	1982	1980	1977	1975	1981	1976	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.10	0.00	0.00	3225	20240911	-38.54	1944	20241206	1.95	1992	-0.50	20250103	1952	1.54	20250115	3225	-38.54	20240911	1944	1.95	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
28	20250225	141424	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	2	2	0.10	14557243	7347	56.53	1977	1982	1976	2570	1386	1980	1981.39	0.00	0	81	1985	1982	1980	1977	1975	1981	1976	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-38.54	1944	20241206	1.95	1992	-0.50	20250103	1952	1.54	20250115	3225	-38.54	20240911	1944	1.95	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
29	20250225	131430	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	1	2	0.05	11852982	5982	46.03	1977	1982	1976	2570	1386	1980	1981.44	0.00	0	81	1985	1982	1980	1977	1975	1981	1976	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.07	0.00	0.00	3225	20240911	-38.57	1944	20241206	1.90	1992	-0.55	20250103	1952	1.49	20250115	3225	-38.57	20240911	1944	1.90	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
30	20250225	121427	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	2	2	0.10	8894749	4489	34.54	1977	1982	1976	2570	1386	1980	1981.45	0.00	0	81	1985	1982	1980	1977	1975	1981	1976	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.05	0.00	0.00	3225	20240911	-38.54	1944	20241206	1.95	1992	-0.50	20250103	1952	1.54	20250115	3225	-38.54	20240911	1944	1.95	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
31	20250225	111424	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	2	2	0.10	6029442	3043	23.41	1977	1982	1976	2570	1386	1980	1981.41	0.00	0	49	1985	1982	1980	1977	1975	1981	1976	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.54	1944	20241206	1.95	1992	-0.50	20250103	1952	1.54	20250115	3225	-38.54	20240911	1944	1.95	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
32	20250225	101424	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	1	2	0.05	2596230	1310	10.08	1977	1982	1976	2570	1386	1980	1981.85	0.00	0	-30	1985	1982	1980	1977	1975	1981	1976	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.57	1944	20241206	1.90	1992	-0.55	20250103	1952	1.49	20250115	3225	-38.57	20240911	1944	1.90	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
33	20250225	091432	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	2	2	0.10	23739	12	0.09	1977	1982	1977	2570	1386	1980	1978.25	0.00	0	-3	1985	1982	1980	1977	1975	1981	1976	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.54	1944	20241206	1.95	1992	-0.50	20250103	1952	1.54	20250115	3225	-38.54	20240911	1944	1.95	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
34	20250224	161414	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-2	5	-0.10	25739049	12996	80.71	1981	1983	1978	2575	1388	1982	1980.54	0.00	0	360	1987	1984	1980	1977	1973	1986	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.16	0.00	0.00	3225	20240911	-38.60	1944	20241206	1.85	1992	-0.60	20250103	1952	1.43	20250115	3225	-38.60	20240911	1944	1.85	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
35	20250224	151415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	25067869	12657	78.60	1981	1983	1978	2575	1388	1982	1980.55	0.00	0	371	1987	1984	1980	1977	1973	1986	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.15	0.00	0.00	3225	20240911	-38.54	1944	20241206	1.95	1992	-0.50	20250103	1952	1.54	20250115	3225	-38.54	20240911	1944	1.95	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
36	20250224	141412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	22890446	11558	71.78	1981	1983	1978	2575	1388	1982	1980.49	0.00	0	335	1987	1984	1980	1977	1973	1986	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.14	0.00	0.00	3225	20240911	-38.54	1944	20241206	1.95	1992	-0.50	20250103	1952	1.54	20250115	3225	-38.54	20240911	1944	1.95	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
37	20250224	131414	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	1	2	0.05	19815271	10007	62.14	1981	1983	1978	2575	1388	1982	1980.14	0.00	0	335	1987	1984	1980	1977	1973	1986	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.12	0.00	0.00	3225	20240911	-38.51	1944	20241206	2.01	1992	-0.45	20250103	1952	1.59	20250115	3225	-38.51	20240911	1944	2.01	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
38	20250224	121411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	1	2	0.05	17044195	8609	53.46	1981	1983	1978	2575	1388	1982	1979.81	0.00	0	335	1987	1984	1980	1977	1973	1986	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.10	0.00	0.00	3225	20240911	-38.51	1944	20241206	2.01	1992	-0.45	20250103	1952	1.59	20250115	3225	-38.51	20240911	1944	2.01	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
39	20250224	111408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	14898909	7527	46.74	1981	1983	1978	2575	1388	1982	1979.40	0.00	0	335	1987	1984	1980	1977	1973	1986	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-38.54	1944	20241206	1.95	1992	-0.50	20250103	1952	1.54	20250115	3225	-38.54	20240911	1944	1.95	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
40	20250224	101407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	7326458	3701	22.98	1981	1983	1978	2575	1388	1982	1979.59	0.00	0	28	1987	1984	1980	1977	1973	1986	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.05	0.00	0.00	3225	20240911	-38.54	1944	20241206	1.95	1992	-0.50	20250103	1952	1.54	20250115	3225	-38.54	20240911	1944	1.95	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
41	20250224	091415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-1	5	-0.05	487470	246	1.53	1981	1982	1981	2575	1388	1982	1981.59	0.00	0	10	1987	1984	1980	1977	1973	1986	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.57	1944	20241206	1.90	1992	-0.55	20250103	1952	1.49	20250115	3225	-38.57	20240911	1944	1.90	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
42	20250221	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	2	2	0.10	31913165	16103	65.19	1976	1983	1976	2570	1386	1980	1981.81	0.00	0	3713	1988	1983	1977	1972	1966	1986	1975	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.20	0.00	0.00	3225	20240911	-38.54	1944	20241206	1.95	1992	-0.50	20250103	1952	1.54	20250115	3225	-38.54	20240911	1944	1.95	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
43	20250221	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	2	2	0.10	31320547	15804	63.98	1976	1983	1976	2570	1386	1980	1981.81	0.00	0	3807	1988	1983	1977	1972	1966	1986	1975	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.19	0.00	0.00	3225	20240911	-38.54	1944	20241206	1.95	1992	-0.50	20250103	1952	1.54	20250115	3225	-38.54	20240911	1944	1.95	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
44	20250221	141408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	3	2	0.15	28479631	14371	58.18	1976	1983	1976	2570	1386	1980	1981.74	0.00	0	3781	1988	1983	1977	1972	1966	1986	1975	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.17	0.00	0.00	3225	20240911	-38.51	1944	20241206	2.01	1992	-0.45	20250103	1952	1.59	20250115	3225	-38.51	20240911	1944	2.01	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
45	20250221	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	3	2	0.15	25174636	12704	51.43	1976	1983	1976	2570	1386	1980	1981.63	0.00	0	3634	1988	1983	1977	1972	1966	1986	1975	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.15	0.00	0.00	3225	20240911	-38.51	1944	20241206	2.01	1992	-0.45	20250103	1952	1.59	20250115	3225	-38.51	20240911	1944	2.01	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
46	20250221	121407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	2	2	0.10	14561203	7349	29.75	1976	1982	1976	2570	1386	1980	1981.39	0.00	0	1195	1988	1983	1977	1972	1966	1986	1975	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-38.54	1944	20241206	1.95	1992	-0.50	20250103	1952	1.54	20250115	3225	-38.54	20240911	1944	1.95	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
47	20250221	111403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	1	2	0.05	7388345	3730	15.10	1976	1982	1976	2570	1386	1980	1980.79	0.00	0	1061	1988	1983	1977	1972	1966	1986	1975	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.05	0.00	0.00	3225	20240911	-38.57	1944	20241206	1.90	1992	-0.55	20250103	1952	1.49	20250115	3225	-38.57	20240911	1944	1.90	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
48	20250221	101406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	1	2	0.05	2312464	1168	4.73	1976	1981	1976	2570	1386	1980	1979.85	0.00	0	0	1988	1983	1977	1972	1966	1986	1975	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.57	1944	20241206	1.90	1992	-0.55	20250103	1952	1.49	20250115	3225	-38.57	20240911	1944	1.90	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
49	20250221	091408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	0	3	0.00	47448	24	0.10	1976	1980	1976	2570	1386	1980	1977.00	0.00	0	0	1988	1983	1977	1972	1966	1986	1975	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.60	1944	20241206	1.85	1992	-0.60	20250103	1952	1.43	20250115	3225	-38.60	20240911	1944	1.85	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
50	20250220	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	2	2	0.10	48785127	24703	76.94	1971	1982	1971	2570	1385	1978	1974.87	0.00	0	-20	1985	1981	1976	1972	1967	1983	1974	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.30	0.00	0.00	3225	20240911	-38.60	1944	20241206	1.85	1992	-0.60	20250103	1952	1.43	20250115	3225	-38.60	20240911	1944	1.85	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
51	20250220	151402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-5	5	-0.25	47555658	24082	75.01	1971	1982	1971	2570	1385	1978	1974.74	0.00	0	10	1985	1981	1976	1972	1967	1983	1974	8	592	100	1380	1	1	8215000	162	0.00	0.00	12	0.29	0.00	0.00	3225	20240911	-38.82	1944	20241206	1.49	1992	-0.95	20250103	1952	1.08	20250115	3225	-38.82	20240911	1944	1.49	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
52	20250220	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-2	5	-0.10	23359484	11815	36.80	1971	1982	1971	2570	1385	1978	1977.10	0.00	0	10	1985	1981	1976	1972	1967	1983	1974	8	592	100	1380	1	1	8215000	162	0.00	0.00	12	0.14	0.00	0.00	3225	20240911	-38.73	1944	20241206	1.65	1992	-0.80	20250103	1952	1.23	20250115	3225	-38.73	20240911	1944	1.65	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
53	20250220	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-3	5	-0.15	22786613	11525	35.90	1971	1982	1971	2570	1385	1978	1977.15	0.00	0	10	1985	1981	1976	1972	1967	1983	1974	8	592	100	1380	1	1	8215000	162	0.00	0.00	12	0.14	0.00	0.00	3225	20240911	-38.76	1944	20241206	1.59	1992	-0.85	20250103	1952	1.18	20250115	3225	-38.76	20240911	1944	1.59	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
54	20250220	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	3	2	0.15	18723356	9473	29.50	1971	1982	1971	2570	1385	1978	1976.50	0.00	0	10	1985	1981	1976	1972	1967	1983	1974	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.12	0.00	0.00	3225	20240911	-38.57	1944	20241206	1.90	1992	-0.55	20250103	1952	1.49	20250115	3225	-38.57	20240911	1944	1.90	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
55	20250220	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-5	5	-0.25	14145820	7161	22.30	1971	1982	1971	2570	1385	1978	1975.40	0.00	0	5	1985	1981	1976	1972	1967	1983	1974	8	592	100	1380	1	1	8215000	162	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-38.82	1944	20241206	1.49	1992	-0.95	20250103	1952	1.08	20250115	3225	-38.82	20240911	1944	1.49	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
56	20250220	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	1	2	0.05	9465867	4796	14.94	1971	1982	1971	2570	1385	1978	1973.70	0.00	0	-5	1985	1981	1976	1972	1967	1983	1974	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.06	0.00	0.00	3225	20240911	-38.64	1944	20241206	1.80	1992	-0.65	20250103	1952	1.38	20250115	3225	-38.64	20240911	1944	1.80	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
57	20250220	091403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-7	5	-0.35	2536828	1287	4.01	1971	1982	1971	2570	1385	1978	1971.12	0.00	0	-5	1985	1981	1976	1972	1967	1983	1974	8	592	100	1380	1	1	8215000	162	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.88	1944	20241206	1.39	1992	-1.05	20250103	1952	0.97	20250115	3225	-38.88	20240911	1944	1.39	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
58	20250219	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	2	2	0.10	63424622	32106	186.22	1976	1980	1971	2565	1384	1976	1975.48	0.00	0	11752	1986	1981	1973	1968	1960	1983	1970	8	589	100	1380	1	1	8215000	162	0.00	0.00	12	0.39	0.00	0.00	3225	20240911	-38.67	1944	20241206	1.75	1992	-0.70	20250103	1952	1.33	20250115	3225	-38.67	20240911	1944	1.75	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
59	20250219	151358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	63137844	31961	185.38	1976	1980	1971	2565	1384	1976	1975.47	0.00	0	11762	1986	1981	1973	1968	1960	1983	1970	8	589	100	1380	1	1	8215000	162	0.00	0.00	12	0.39	0.00	0.00	3225	20240911	-38.73	1944	20241206	1.65	1992	-0.80	20250103	1952	1.23	20250115	3225	-38.73	20240911	1944	1.65	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
60	20250219	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-1	5	-0.05	61002652	30880	179.11	1976	1980	1971	2565	1384	1976	1975.47	0.00	0	11752	1986	1981	1973	1968	1960	1983	1970	8	589	100	1380	1	1	8215000	162	0.00	0.00	12	0.38	0.00	0.00	3225	20240911	-38.76	1944	20241206	1.59	1992	-0.85	20250103	1952	1.18	20250115	3225	-38.76	20240911	1944	1.59	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
61	20250219	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	26443290	13383	77.62	1976	1980	1971	2565	1384	1976	1975.89	0.00	0	322	1986	1981	1973	1968	1960	1983	1970	8	589	100	1380	1	1	8215000	162	0.00	0.00	12	0.16	0.00	0.00	3225	20240911	-38.73	1944	20241206	1.65	1992	-0.80	20250103	1952	1.23	20250115	3225	-38.73	20240911	1944	1.65	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
62	20250219	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	21105204	10683	61.96	1976	1980	1971	2565	1384	1976	1975.59	0.00	0	322	1986	1981	1973	1968	1960	1983	1970	8	589	100	1380	1	1	8215000	162	0.00	0.00	12	0.13	0.00	0.00	3225	20240911	-38.73	1944	20241206	1.65	1992	-0.80	20250103	1952	1.23	20250115	3225	-38.73	20240911	1944	1.65	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
63	20250219	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	3	2	0.15	18596314	9415	54.61	1976	1979	1971	2565	1384	1976	1975.18	0.00	0	245	1986	1981	1973	1968	1960	1983	1970	8	589	100	1380	1	1	8215000	163	0.00	0.00	12	0.11	0.00	0.00	3225	20240911	-38.64	1944	20241206	1.80	1992	-0.65	20250103	1952	1.38	20250115	3225	-38.64	20240911	1944	1.80	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
64	20250219	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-1	5	-0.05	5915833	2997	17.38	1976	1976	1971	2565	1384	1976	1973.92	0.00	0	-111	1986	1981	1973	1968	1960	1983	1970	8	589	100	1380	1	1	8215000	162	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.76	1944	20241206	1.59	1992	-0.85	20250103	1952	1.18	20250115	3225	-38.76	20240911	1944	1.59	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
65	20250219	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-2	5	-0.10	540445	274	1.59	1976	1976	1972	2565	1384	1976	1972.43	0.00	0	-99	1986	1981	1973	1968	1960	1983	1970	8	589	100	1380	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.79	1944	20241206	1.54	1992	-0.90	20250103	1952	1.13	20250115	3225	-38.79	20240911	1944	1.54	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
66	20250218	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	5	2	0.25	33956228	17241	202.62	1970	1978	1965	2560	1380	1971	1969.50	0.00	0	-10	1973	1971	1969	1967	1965	1973	1969	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.21	0.00	0.00	3225	20240911	-38.73	1944	20241206	1.65	1992	-0.80	20250103	1952	1.23	20250115	3225	-38.73	20240911	1944	1.65	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
67	20250218	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	5	2	0.25	33167951	16842	197.93	1970	1978	1965	2560	1380	1971	1969.36	0.00	0	1	1973	1971	1969	1967	1965	1973	1969	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.21	0.00	0.00	3225	20240911	-38.73	1944	20241206	1.65	1992	-0.80	20250103	1952	1.23	20250115	3225	-38.73	20240911	1944	1.65	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
68	20250218	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	6	2	0.30	32080773	16290	191.44	1970	1978	1965	2560	1380	1971	1969.35	0.00	0	37	1973	1971	1969	1967	1965	1973	1969	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.20	0.00	0.00	3225	20240911	-38.70	1944	20241206	1.70	1992	-0.75	20250103	1952	1.28	20250115	3225	-38.70	20240911	1944	1.70	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
69	20250218	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-3	5	-0.15	31344274	15916	187.05	1970	1978	1965	2560	1380	1971	1969.36	0.00	0	37	1973	1971	1969	1967	1965	1973	1969	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.19	0.00	0.00	3225	20240911	-38.98	1944	20241206	1.23	1992	-1.20	20250103	1952	0.82	20250115	3225	-38.98	20240911	1944	1.23	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
70	20250218	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-3	5	-0.15	30654218	15566	182.94	1970	1978	1965	2560	1380	1971	1969.31	0.00	0	33	1973	1971	1969	1967	1965	1973	1969	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.19	0.00	0.00	3225	20240911	-38.98	1944	20241206	1.23	1992	-1.20	20250103	1952	0.82	20250115	3225	-38.98	20240911	1944	1.23	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
71	20250218	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	4	2	0.20	26652087	13539	159.11	1970	1975	1965	2560	1380	1971	1968.54	0.00	0	33	1973	1971	1969	1967	1965	1973	1969	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.16	0.00	0.00	3225	20240911	-38.76	1944	20241206	1.59	1992	-0.85	20250103	1952	1.18	20250115	3225	-38.76	20240911	1944	1.59	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
72	20250218	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-1	5	-0.05	19226958	9775	114.88	1970	1970	1965	2560	1380	1971	1966.95	0.00	0	43	1973	1971	1969	1967	1965	1973	1969	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.12	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1952	0.92	20250115	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
73	20250218	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-1	5	-0.05	427490	217	2.55	1970	1970	1970	2560	1380	1971	1970.00	0.00	0	0	1973	1971	1969	1967	1965	1973	1969	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1952	0.92	20250115	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
74	20250217	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	4	2	0.20	16750263	8509	40.26	1967	1971	1967	2555	1377	1967	1968.53	0.00	0	115	1977	1972	1966	1961	1955	1969	1958	8	588	100	1370	1	1	8215000	162	0.00	0.00	12	0.10	0.00	0.00	3225	20240911	-38.88	1944	20241206	1.39	1992	-1.05	20250103	1952	0.97	20250115	3225	-38.88	20240911	1944	1.39	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
75	20250217	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	4	2	0.20	16750263	8509	40.26	1967	1971	1967	2555	1377	1967	1968.53	0.00	0	115	1977	1972	1966	1961	1955	1969	1958	8	588	100	1370	1	1	8215000	162	0.00	0.00	12	0.10	0.00	0.00	3225	20240911	-38.88	1944	20241206	1.39	1992	-1.05	20250103	1952	0.97	20250115	3225	-38.88	20240911	1944	1.39	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
76	20250217	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	1	2	0.05	15470627	7859	37.19	1967	1969	1967	2555	1377	1967	1968.52	0.00	0	115	1977	1972	1966	1961	1955	1969	1958	8	588	100	1370	1	1	8215000	162	0.00	0.00	12	0.10	0.00	0.00	3225	20240911	-38.98	1944	20241206	1.23	1992	-1.20	20250103	1952	0.82	20250115	3225	-38.98	20240911	1944	1.23	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
77	20250217	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	1	2	0.05	7950745	4039	19.11	1967	1969	1967	2555	1377	1967	1968.49	0.00	0	119	1977	1972	1966	1961	1955	1969	1958	8	588	100	1370	1	1	8215000	162	0.00	0.00	12	0.05	0.00	0.00	3225	20240911	-38.98	1944	20241206	1.23	1992	-1.20	20250103	1952	0.82	20250115	3225	-38.98	20240911	1944	1.23	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
78	20250217	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	1	2	0.05	6216937	3158	14.94	1967	1969	1967	2555	1377	1967	1968.63	0.00	0	119	1977	1972	1966	1961	1955	1969	1958	8	588	100	1370	1	1	8215000	162	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.98	1944	20241206	1.23	1992	-1.20	20250103	1952	0.82	20250115	3225	-38.98	20240911	1944	1.23	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
79	20250217	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	2	2	0.10	4396023	2233	10.57	1967	1969	1967	2555	1377	1967	1968.66	0.00	0	97	1977	1972	1966	1961	1955	1969	1958	8	588	100	1370	1	1	8215000	162	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-38.95	1944	20241206	1.29	1992	-1.15	20250103	1952	0.87	20250115	3225	-38.95	20240911	1944	1.29	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
80	20250217	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	2	2	0.10	2379785	1209	5.72	1967	1969	1967	2555	1377	1967	1968.39	0.00	0	0	1977	1972	1966	1961	1955	1969	1958	8	588	100	1370	1	1	8215000	162	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.95	1944	20241206	1.29	1992	-1.15	20250103	1952	0.87	20250115	3225	-38.95	20240911	1944	1.29	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
81	20250217	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	0	3	0.00	37373	19	0.09	1967	1967	1967	2555	1377	1967	1967.00	0.00	0	0	1977	1972	1966	1961	1955	1969	1958	8	588	100	1370	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.01	1944	20241206	1.18	1992	-1.26	20250103	1952	0.77	20250115	3225	-39.01	20240911	1944	1.18	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
82	20250214	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-2	5	-0.10	41509869	21133	137.25	1971	1971	1960	2555	1379	1969	1964.22	0.00	0	-119	1973	1970	1968	1965	1963	1972	1967	8	586	100	1370	1	1	8215000	162	0.00	0.00	12	0.26	0.00	0.00	3225	20240911	-39.01	1944	20241206	1.18	1992	-1.26	20250103	1952	0.77	20250115	3225	-39.01	20240911	1944	1.18	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
83	20250214	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-6	5	-0.30	41207031	20979	136.24	1971	1971	1960	2555	1379	1969	1964.20	0.00	0	-119	1973	1970	1968	1965	1963	1972	1967	8	586	100	1370	1	1	8215000	161	0.00	0.00	12	0.26	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1952	0.56	20250115	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
84	20250214	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	-8	5	-0.41	40846029	20795	135.05	1971	1971	1960	2555	1379	1969	1964.22	0.00	0	-119	1973	1970	1968	1965	1963	1972	1967	8	586	100	1370	1	1	8215000	161	0.00	0.00	12	0.25	0.00	0.00	3225	20240911	-39.19	1944	20241206	0.87	1992	-1.56	20250103	1952	0.46	20250115	3225	-39.19	20240911	1944	0.87	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
85	20250214	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-4	5	-0.20	14956455	7598	49.34	1971	1971	1963	2555	1379	1969	1968.47	0.00	0	-126	1973	1970	1968	1965	1963	1972	1967	8	586	100	1370	1	1	8215000	161	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-39.07	1944	20241206	1.08	1992	-1.36	20250103	1952	0.67	20250115	3225	-39.07	20240911	1944	1.08	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
86	20250214	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-4	5	-0.20	14524195	7378	47.92	1971	1971	1963	2555	1379	1969	1968.58	0.00	0	-130	1973	1970	1968	1965	1963	1972	1967	8	586	100	1370	1	1	8215000	161	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-39.07	1944	20241206	1.08	1992	-1.36	20250103	1952	0.67	20250115	3225	-39.07	20240911	1944	1.08	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
87	20250214	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-2	5	-0.10	14130899	7178	46.62	1971	1971	1967	2555	1379	1969	1968.64	0.00	0	-130	1973	1970	1968	1965	1963	1972	1967	8	586	100	1370	1	1	8215000	162	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-39.01	1944	20241206	1.18	1992	-1.26	20250103	1952	0.77	20250115	3225	-39.01	20240911	1944	1.18	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
88	20250214	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	1	2	0.05	2631992	1336	8.68	1971	1971	1970	2555	1379	1969	1970.05	0.00	0	-130	1973	1970	1968	1965	1963	1972	1967	8	586	100	1370	1	1	8215000	162	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1952	0.92	20250115	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
89	20250214	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	0	3	0.00	0	0	0.00	0	0	0	2555	1379	1969	0.00	0.00	0	0	1973	1970	1968	1965	1963	1972	1967	8	586	100	1370	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.95	1944	20241206	1.29	1992	-1.15	20250103	1952	0.87	20250115	3225	-38.95	20240911	1944	1.29	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
90	20250213	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	3	2	0.15	30322204	15398	15.13	1966	1971	1966	2555	1377	1966	1969.23	0.00	0	0	1974	1970	1963	1959	1952	1966	1955	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.19	0.00	0.00	3225	20240911	-38.95	1944	20241206	1.29	1992	-1.15	20250103	1952	0.87	20250115	3225	-38.95	20240911	1944	1.29	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
91	20250213	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	3	2	0.15	30257227	15365	15.09	1966	1971	1966	2555	1377	1966	1969.23	0.00	0	0	1974	1970	1963	1959	1952	1966	1955	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.19	0.00	0.00	3225	20240911	-38.95	1944	20241206	1.29	1992	-1.15	20250103	1952	0.87	20250115	3225	-38.95	20240911	1944	1.29	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
92	20250213	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	3	2	0.15	21778358	11059	10.86	1966	1971	1966	2555	1377	1966	1969.29	0.00	0	0	1974	1970	1963	1959	1952	1966	1955	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.13	0.00	0.00	3225	20240911	-38.95	1944	20241206	1.29	1992	-1.15	20250103	1952	0.87	20250115	3225	-38.95	20240911	1944	1.29	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
93	20250213	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	3	2	0.15	18486176	9387	9.22	1966	1971	1966	2555	1377	1966	1969.34	0.00	0	0	1974	1970	1963	1959	1952	1966	1955	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.11	0.00	0.00	3225	20240911	-38.95	1944	20241206	1.29	1992	-1.15	20250103	1952	0.87	20250115	3225	-38.95	20240911	1944	1.29	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
94	20250213	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	4	2	0.20	17328303	8799	8.64	1966	1971	1966	2555	1377	1966	1969.35	0.00	0	0	1974	1970	1963	1959	1952	1966	1955	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.11	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1952	0.92	20250115	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
95	20250213	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	4	2	0.20	11127452	5651	5.55	1966	1971	1966	2555	1377	1966	1969.11	0.00	0	0	1974	1970	1963	1959	1952	1966	1955	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.07	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1952	0.92	20250115	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
96	20250213	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	3	2	0.15	3337516	1695	1.67	1966	1971	1966	2555	1377	1966	1969.04	0.00	0	0	1974	1970	1963	1959	1952	1966	1955	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.95	1944	20241206	1.29	1992	-1.15	20250103	1952	0.87	20250115	3225	-38.95	20240911	1944	1.29	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
97	20250213	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	70776	36	0.04	1966	1966	1966	2555	1377	1966	1966.00	0.00	0	0	1974	1970	1963	1959	1952	1966	1955	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.04	1944	20241206	1.13	1992	-1.31	20250103	1952	0.72	20250115	3225	-39.04	20240911	1944	1.13	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
98	20250212	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	2	2	0.10	199520447	101799	330.91	1967	1967	1956	2550	1375	1964	1959.95	0.00	0	-15	1980	1972	1967	1959	1954	1969	1956	8	586	100	1370	1	1	8215000	162	0.00	0.00	12	1.24	0.00	0.00	3225	20240911	-39.04	1944	20241206	1.13	1992	-1.31	20250103	1952	0.72	20250115	3225	-39.04	20240911	1944	1.13	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
99	20250212	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	-3	5	-0.15	199072590	101571	330.17	1967	1967	1956	2550	1375	1964	1959.94	0.00	0	-6	1980	1972	1967	1959	1954	1969	1956	8	586	100	1370	1	1	8215000	161	0.00	0.00	12	1.24	0.00	0.00	3225	20240911	-39.19	1944	20241206	0.87	1992	-1.56	20250103	1952	0.46	20250115	3225	-39.19	20240911	1944	0.87	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
100	20250212	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	3	2	0.15	143303655	73081	237.56	1967	1967	1959	2550	1375	1964	1960.89	0.00	0	11	1980	1972	1967	1959	1954	1969	1956	8	586	100	1370	1	1	8215000	162	0.00	0.00	12	0.89	0.00	0.00	3225	20240911	-39.01	1944	20241206	1.18	1992	-1.26	20250103	1952	0.77	20250115	3225	-39.01	20240911	1944	1.18	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
101	20250212	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	-3	5	-0.15	78876717	40212	130.72	1967	1967	1959	2550	1375	1964	1961.52	0.00	0	11	1980	1972	1967	1959	1954	1969	1956	8	586	100	1370	1	1	8215000	161	0.00	0.00	12	0.49	0.00	0.00	3225	20240911	-39.19	1944	20241206	0.87	1992	-1.56	20250103	1952	0.46	20250115	3225	-39.19	20240911	1944	0.87	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
102	20250212	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	-2	5	-0.10	68935455	35141	114.23	1967	1967	1959	2550	1375	1964	1961.68	0.00	0	14	1980	1972	1967	1959	1954	1969	1956	8	586	100	1370	1	1	8215000	161	0.00	0.00	12	0.43	0.00	0.00	3225	20240911	-39.16	1944	20241206	0.93	1992	-1.51	20250103	1952	0.51	20250115	3225	-39.16	20240911	1944	0.93	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
103	20250212	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-4	5	-0.20	63066245	32148	104.50	1967	1967	1959	2550	1375	1964	1961.75	0.00	0	14	1980	1972	1967	1959	1954	1969	1956	8	586	100	1370	1	1	8215000	161	0.00	0.00	12	0.39	0.00	0.00	3225	20240911	-39.22	1944	20241206	0.82	1992	-1.61	20250103	1952	0.41	20250115	3225	-39.22	20240911	1944	0.82	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
104	20250212	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	3	2	0.15	30672258	15627	50.80	1967	1967	1962	2550	1375	1964	1962.77	0.00	0	14	1980	1972	1967	1959	1954	1969	1956	8	586	100	1370	1	1	8215000	162	0.00	0.00	12	0.19	0.00	0.00	3225	20240911	-39.01	1944	20241206	1.18	1992	-1.26	20250103	1952	0.77	20250115	3225	-39.01	20240911	1944	1.18	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
105	20250212	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	3	2	0.15	1967	1	0.00	1967	1967	1967	2550	1375	1964	1967.00	0.00	0	0	1980	1972	1967	1959	1954	1969	1956	8	586	100	1370	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.01	1944	20241206	1.18	1992	-1.26	20250103	1952	0.77	20250115	3225	-39.01	20240911	1944	1.18	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
106	20250211	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-6	5	-0.30	60502832	30763	152.87	1969	1975	1962	2560	1379	1970	1966.74	0.00	0	-548	1974	1972	1968	1966	1962	1973	1967	8	590	100	1370	1	1	8215000	161	0.00	0.00	12	0.37	0.00	0.00	3225	20240911	-39.10	1944	20241206	1.03	1992	-1.41	20250103	1952	0.61	20250115	3225	-39.10	20240911	1944	1.03	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
107	20250211	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	59522634	30264	150.39	1969	1975	1962	2560	1379	1970	1966.78	0.00	0	-76	1974	1972	1968	1966	1962	1973	1967	8	590	100	1370	1	1	8215000	162	0.00	0.00	12	0.37	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1952	0.92	20250115	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
108	20250211	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	35092439	17862	88.76	1969	1975	1962	2560	1379	1970	1964.64	0.00	0	-76	1974	1972	1968	1966	1962	1973	1967	8	590	100	1370	1	1	8215000	162	0.00	0.00	12	0.22	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1952	0.92	20250115	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
109	20250211	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-4	5	-0.20	6667601	3395	16.87	1969	1975	1962	2560	1379	1970	1963.95	0.00	0	-76	1974	1972	1968	1966	1962	1973	1967	8	590	100	1370	1	1	8215000	162	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-39.04	1944	20241206	1.13	1992	-1.31	20250103	1952	0.72	20250115	3225	-39.04	20240911	1944	1.13	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
110	20250211	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-6	5	-0.30	5847787	2978	14.80	1969	1975	1962	2560	1379	1970	1963.66	0.00	0	-56	1974	1972	1968	1966	1962	1973	1967	8	590	100	1370	1	1	8215000	161	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-39.10	1944	20241206	1.03	1992	-1.41	20250103	1952	0.61	20250115	3225	-39.10	20240911	1944	1.03	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
111	20250211	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-6	5	-0.30	5181967	2639	13.11	1969	1975	1962	2560	1379	1970	1963.61	0.00	0	-56	1974	1972	1968	1966	1962	1973	1967	8	590	100	1370	1	1	8215000	161	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-39.10	1944	20241206	1.03	1992	-1.41	20250103	1952	0.61	20250115	3225	-39.10	20240911	1944	1.03	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
112	20250211	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-5	5	-0.25	3668371	1869	9.29	1969	1975	1962	2560	1379	1970	1962.75	0.00	0	-56	1974	1972	1968	1966	1962	1973	1967	8	590	100	1370	1	1	8215000	161	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.07	1944	20241206	1.08	1992	-1.36	20250103	1952	0.67	20250115	3225	-39.07	20240911	1944	1.08	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
113	20250211	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	-8	5	-0.41	2609846	1330	6.61	1969	1969	1962	2560	1379	1970	1962.29	0.00	0	-51	1974	1972	1968	1966	1962	1973	1967	8	590	100	1370	1	1	8215000	161	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.16	1944	20241206	0.93	1992	-1.51	20250103	1952	0.51	20250115	3225	-39.16	20240911	1944	0.93	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
114	20250210	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	4	2	0.20	39571674	20124	30.39	1966	1970	1964	2555	1377	1966	1966.39	0.00	0	698	1970	1967	1964	1961	1958	1969	1963	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.24	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1952	0.92	20250115	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
115	20250210	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	4	2	0.20	39144274	19907	30.06	1966	1970	1964	2555	1377	1966	1966.36	0.00	0	698	1970	1967	1964	1961	1958	1969	1963	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.24	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1952	0.92	20250115	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
116	20250210	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	3	2	0.15	35581173	18097	27.32	1966	1970	1964	2555	1377	1966	1966.14	0.00	0	716	1970	1967	1964	1961	1958	1969	1963	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.22	0.00	0.00	3225	20240911	-38.95	1944	20241206	1.29	1992	-1.15	20250103	1952	0.87	20250115	3225	-38.95	20240911	1944	1.29	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
117	20250210	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	4	2	0.20	33251034	16913	25.54	1966	1970	1964	2555	1377	1966	1966.00	0.00	0	727	1970	1967	1964	1961	1958	1969	1963	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.21	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1952	0.92	20250115	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
118	20250210	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-2	5	-0.10	32803236	16685	25.19	1966	1970	1964	2555	1377	1966	1966.03	0.00	0	727	1970	1967	1964	1961	1958	1969	1963	8	589	100	1370	1	1	8215000	161	0.00	0.00	12	0.20	0.00	0.00	3225	20240911	-39.10	1944	20241206	1.03	1992	-1.41	20250103	1952	0.61	20250115	3225	-39.10	20240911	1944	1.03	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
119	20250210	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-2	5	-0.10	28296241	14395	21.74	1966	1970	1964	2555	1377	1966	1965.70	0.00	0	727	1970	1967	1964	1961	1958	1969	1963	8	589	100	1370	1	1	8215000	161	0.00	0.00	12	0.18	0.00	0.00	3225	20240911	-39.10	1944	20241206	1.03	1992	-1.41	20250103	1952	0.61	20250115	3225	-39.10	20240911	1944	1.03	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
120	20250210	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	4	2	0.20	22509352	11454	17.29	1966	1970	1964	2555	1377	1966	1965.20	0.00	0	0	1970	1967	1964	1961	1958	1969	1963	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.14	0.00	0.00	3225	20240911	-38.91	1944	20241206	1.34	1992	-1.10	20250103	1952	0.92	20250115	3225	-38.91	20240911	1944	1.34	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
121	20250210	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-1	5	-0.05	9858509	5017	7.58	1966	1966	1965	2555	1377	1966	1965.02	0.00	0	0	1970	1967	1964	1961	1958	1969	1963	8	589	100	1370	1	1	8215000	161	0.00	0.00	12	0.06	0.00	0.00	3225	20240911	-39.07	1944	20241206	1.08	1992	-1.36	20250103	1952	0.67	20250115	3225	-39.07	20240911	1944	1.08	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
122	20250207	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	3	2	0.15	130027674	66229	2002.69	1963	1967	1961	2550	1375	1963	1963.30	0.00	0	0	1974	1968	1964	1958	1954	1971	1961	8	587	100	1370	1	1	8215000	162	0.00	0.00	12	0.81	0.00	0.00	3225	20240911	-39.04	1944	20241206	1.13	1992	-1.31	20250103	1952	0.72	20250115	3225	-39.04	20240911	1944	1.13	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
123	20250207	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	3	2	0.15	129905782	66167	2000.82	1963	1967	1961	2550	1375	1963	1963.30	0.00	0	0	1974	1968	1964	1958	1954	1971	1961	8	587	100	1370	1	1	8215000	162	0.00	0.00	12	0.81	0.00	0.00	3225	20240911	-39.04	1944	20241206	1.13	1992	-1.31	20250103	1952	0.72	20250115	3225	-39.04	20240911	1944	1.13	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
124	20250207	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	4	2	0.20	129809589	66118	1999.33	1963	1967	1961	2550	1375	1963	1963.30	0.00	0	0	1974	1968	1964	1958	1954	1971	1961	8	587	100	1370	1	1	8215000	162	0.00	0.00	12	0.80	0.00	0.00	3225	20240911	-39.01	1944	20241206	1.18	1992	-1.26	20250103	1952	0.77	20250115	3225	-39.01	20240911	1944	1.18	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
125	20250207	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	4	2	0.20	129400988	65910	1993.05	1963	1967	1961	2550	1375	1963	1963.30	0.00	0	0	1974	1968	1964	1958	1954	1971	1961	8	587	100	1370	1	1	8215000	162	0.00	0.00	12	0.80	0.00	0.00	3225	20240911	-39.01	1944	20241206	1.18	1992	-1.26	20250103	1952	0.77	20250115	3225	-39.01	20240911	1944	1.18	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
126	20250207	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	4	2	0.20	11378909	5801	175.42	1963	1967	1961	2550	1375	1963	1961.54	0.00	0	0	1974	1968	1964	1958	1954	1971	1961	8	587	100	1370	1	1	8215000	162	0.00	0.00	12	0.07	0.00	0.00	3225	20240911	-39.01	1944	20241206	1.18	1992	-1.26	20250103	1952	0.77	20250115	3225	-39.01	20240911	1944	1.18	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
127	20250207	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	3	2	0.15	11268782	5745	173.72	1963	1967	1961	2550	1375	1963	1961.49	0.00	0	0	1974	1968	1964	1958	1954	1971	1961	8	587	100	1370	1	1	8215000	162	0.00	0.00	12	0.07	0.00	0.00	3225	20240911	-39.04	1944	20241206	1.13	1992	-1.31	20250103	1952	0.72	20250115	3225	-39.04	20240911	1944	1.13	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
128	20250207	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	4	2	0.20	11243216	5732	173.33	1963	1967	1961	2550	1375	1963	1961.48	0.00	0	0	1974	1968	1964	1958	1954	1971	1961	8	587	100	1370	1	1	8215000	162	0.00	0.00	12	0.07	0.00	0.00	3225	20240911	-39.01	1944	20241206	1.18	1992	-1.26	20250103	1952	0.77	20250115	3225	-39.01	20240911	1944	1.18	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
129	20250207	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	0	3	0.00	9940378	5069	153.28	1963	1963	1961	2550	1375	1963	1961.01	0.00	0	0	1974	1968	1964	1958	1954	1971	1961	8	587	100	1370	1	1	8215000	161	0.00	0.00	12	0.06	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1952	0.56	20250115	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
130	20250206	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	2	2	0.10	6498398	3307	8.06	1962	1970	1960	2545	1373	1961	1965.04	0.00	0	0	1981	1970	1963	1952	1945	1976	1958	8	584	100	1370	1	1	8215000	161	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1952	0.56	20250115	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
131	20250206	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	2	2	0.10	5923239	3014	7.34	1962	1970	1960	2545	1373	1961	1965.24	0.00	0	12	1981	1970	1963	1952	1945	1976	1958	8	584	100	1370	1	1	8215000	161	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1952	0.56	20250115	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
132	20250206	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	2	2	0.10	5874164	2989	7.28	1962	1970	1960	2545	1373	1961	1965.26	0.00	0	12	1981	1970	1963	1952	1945	1976	1958	8	584	100	1370	1	1	8215000	161	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1952	0.56	20250115	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
133	20250206	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	2	2	0.10	3663224	1862	4.54	1962	1970	1962	2545	1373	1961	1967.36	0.00	0	12	1981	1970	1963	1952	1945	1976	1958	8	584	100	1370	1	1	8215000	161	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1952	0.56	20250115	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
134	20250206	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	2	2	0.10	2375047	1207	2.94	1962	1970	1962	2545	1373	1961	1967.73	0.00	0	12	1981	1970	1963	1952	1945	1976	1958	8	584	100	1370	1	1	8215000	161	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1952	0.56	20250115	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
135	20250206	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	2	2	0.10	1807740	918	2.24	1962	1970	1962	2545	1373	1961	1969.22	0.00	0	12	1981	1970	1963	1952	1945	1976	1958	8	584	100	1370	1	1	8215000	161	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-39.13	1944	20241206	0.98	1992	-1.46	20250103	1952	0.56	20250115	3225	-39.13	20240911	1944	0.98	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
136	20250206	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	8	2	0.41	1652453	839	2.04	1962	1970	1962	2545	1373	1961	1969.55	0.00	0	12	1981	1970	1963	1952	1945	1976	1958	8	584	100	1370	1	1	8215000	162	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.95	1944	20241206	1.29	1992	-1.15	20250103	1952	0.87	20250115	3225	-38.95	20240911	1944	1.29	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
137	20250206	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	4	2	0.20	47091	24	0.06	1962	1965	1962	2545	1373	1961	1962.12	0.00	0	0	1981	1970	1963	1952	1945	1976	1958	8	584	100	1370	1	1	8215000	161	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.07	1944	20241206	1.08	1992	-1.36	20250103	1952	0.67	20250115	3225	-39.07	20240911	1944	1.08	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
138	20250205	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	2	2	0.10	80360064	41039	293.70	1959	1974	1956	2545	1372	1959	1958.14	0.00	0	5	1977	1967	1963	1953	1949	1966	1952	8	586	100	1370	1	1	8215000	161	0.00	0.00	12	0.50	0.00	0.00	3225	20240911	-39.19	1944	20241206	0.87	1992	-1.56	20250103	1952	0.46	20250115	3225	-39.19	20240911	1944	0.87	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
139	20250205	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	2	2	0.10	80346337	41032	293.65	1959	1974	1956	2545	1372	1959	1958.14	0.00	0	5	1977	1967	1963	1953	1949	1966	1952	8	586	100	1370	1	1	8215000	161	0.00	0.00	12	0.50	0.00	0.00	3225	20240911	-39.19	1944	20241206	0.87	1992	-1.56	20250103	1952	0.46	20250115	3225	-39.19	20240911	1944	0.87	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
140	20250205	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	2	2	0.10	40693952	20796	148.83	1959	1974	1956	2545	1372	1959	1956.82	0.00	0	72	1977	1967	1963	1953	1949	1966	1952	8	586	100	1370	1	1	8215000	161	0.00	0.00	12	0.25	0.00	0.00	3225	20240911	-39.19	1944	20241206	0.87	1992	-1.56	20250103	1952	0.46	20250115	3225	-39.19	20240911	1944	0.87	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
141	20250205	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	2	2	0.10	40276231	20583	147.31	1959	1974	1956	2545	1372	1959	1956.77	0.00	0	72	1977	1967	1963	1953	1949	1966	1952	8	586	100	1370	1	1	8215000	161	0.00	0.00	12	0.25	0.00	0.00	3225	20240911	-39.19	1944	20241206	0.87	1992	-1.56	20250103	1952	0.46	20250115	3225	-39.19	20240911	1944	0.87	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
142	20250205	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	2	2	0.10	40085962	20486	146.61	1959	1974	1956	2545	1372	1959	1956.75	0.00	0	72	1977	1967	1963	1953	1949	1966	1952	8	586	100	1370	1	1	8215000	161	0.00	0.00	12	0.25	0.00	0.00	3225	20240911	-39.19	1944	20241206	0.87	1992	-1.56	20250103	1952	0.46	20250115	3225	-39.19	20240911	1944	0.87	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
143	20250205	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	0	3	0.00	39774380	20327	145.47	1959	1974	1956	2545	1372	1959	1956.73	0.00	0	72	1977	1967	1963	1953	1949	1966	1952	8	586	100	1370	1	1	8215000	161	0.00	0.00	12	0.25	0.00	0.00	3225	20240911	-39.26	1944	20241206	0.77	1992	-1.66	20250103	1952	0.36	20250115	3225	-39.26	20240911	1944	0.77	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
144	20250205	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	10	2	0.51	599565	306	2.19	1959	1974	1959	2545	1372	1959	1959.36	0.00	0	72	1977	1967	1963	1953	1949	1966	1952	8	586	100	1370	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.95	1944	20241206	1.29	1992	-1.15	20250103	1952	0.87	20250115	3225	-38.95	20240911	1944	1.29	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
145	20250205	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	0	3	0.00	117540	60	0.43	1959	1959	1959	2545	1372	1959	1959.00	0.00	0	13	1977	1967	1963	1953	1949	1966	1952	8	586	100	1370	1	1	8215000	161	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.26	1944	20241206	0.77	1992	-1.66	20250103	1952	0.36	20250115	3225	-39.26	20240911	1944	0.77	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
146	20250204	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-7	5	-0.36	27445755	13973	122.16	1967	1973	1959	2555	1377	1966	1964.20	0.00	0	-279	1977	1971	1968	1962	1959	1970	1961	8	589	100	1370	1	1	8215000	161	0.00	0.00	12	0.17	0.00	0.00	3225	20240911	-39.26	1944	20241206	0.77	1992	-1.66	20250103	1952	0.36	20250115	3225	-39.26	20240911	1944	0.77	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
147	20250204	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	1	2	0.05	26632162	13558	118.53	1967	1973	1959	2555	1377	1966	1964.31	0.00	0	-40	1977	1971	1968	1962	1959	1970	1961	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.17	0.00	0.00	3225	20240911	-39.01	1944	20241206	1.18	1992	-1.26	20250103	1952	0.77	20250115	3225	-39.01	20240911	1944	1.18	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
148	20250204	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	1	2	0.05	19404074	9872	86.31	1967	1973	1960	2555	1377	1966	1965.57	0.00	0	-31	1977	1971	1968	1962	1959	1970	1961	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.12	0.00	0.00	3225	20240911	-39.01	1944	20241206	1.18	1992	-1.26	20250103	1952	0.77	20250115	3225	-39.01	20240911	1944	1.18	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
149	20250204	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	7	2	0.36	15208694	7737	67.64	1967	1973	1964	2555	1377	1966	1965.71	0.00	0	-31	1977	1971	1968	1962	1959	1970	1961	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-38.82	1944	20241206	1.49	1992	-0.95	20250103	1952	1.08	20250115	3225	-38.82	20240911	1944	1.49	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
150	20250204	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-1	5	-0.05	14153565	7200	62.95	1967	1967	1964	2555	1377	1966	1965.77	0.00	0	-30	1977	1971	1968	1962	1959	1970	1961	8	589	100	1370	1	1	8215000	161	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-39.07	1944	20241206	1.08	1992	-1.36	20250103	1952	0.67	20250115	3225	-39.07	20240911	1944	1.08	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
151	20250204	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-1	5	-0.05	12516814	6367	55.67	1967	1967	1964	2555	1377	1966	1965.89	0.00	0	-30	1977	1971	1968	1962	1959	1970	1961	8	589	100	1370	1	1	8215000	161	0.00	0.00	12	0.08	0.00	0.00	3225	20240911	-39.07	1944	20241206	1.08	1992	-1.36	20250103	1952	0.67	20250115	3225	-39.07	20240911	1944	1.08	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
152	20250204	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	1	2	0.05	3378650	1718	15.02	1967	1967	1965	2555	1377	1966	1966.62	0.00	0	-30	1977	1971	1968	1962	1959	1970	1961	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-39.01	1944	20241206	1.18	1992	-1.26	20250103	1952	0.77	20250115	3225	-39.01	20240911	1944	1.18	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
153	20250204	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	440390	224	1.96	1967	1967	1966	2555	1377	1966	1966.03	0.00	0	-30	1977	1971	1968	1962	1959	1970	1961	8	589	100	1370	1	1	8215000	162	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-39.04	1944	20241206	1.13	1992	-1.31	20250103	1952	0.72	20250115	3225	-39.04	20240911	1944	1.13	20241206	0.00	N	482680	100	8 억		0	N	N	0	N	00	N