KissMeData/019570/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	160346	57	100.00	KOSDAQ		금융	N	N	N	N		N	290	-14	5	-4.61	10794052206	31032686	226.94	356	378	290	395	213	304	347.84	0.86	0	-357370	350	327	281	258	212	338	269	327	91	500	180	1	1	65310042	189	-1.23	0.49	12	47.52	-235.00	596.00	835	20240321	-65.27	223	20250218	30.04	378	-23.28	20250228	223	30.04	20250218	835	-65.27	20240321	223	30.04	20250218	0.00	N	019570	500	326 억		564365	N	N	0	N	00	N
3	20250228	150348	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	-7	5	-2.30	10573714578	30282802	221.46	356	378	293	395	213	304	349.17	0.86	0	-398157	350	327	281	258	212	338	269	327	91	500	180	1	1	65310042	194	-1.26	0.50	12	46.37	-235.00	596.00	835	20240321	-64.43	223	20250218	33.18	378	-21.43	20250228	223	33.18	20250218	835	-64.43	20240321	223	33.18	20250218	0.00	N	019570	500	326 억		564365	N	N	0	N	00	N
4	20250228	140348	57	100.00	KOSDAQ		금융	N	N	N	N		N	327	23	2	7.57	9447436849	26681763	195.12	356	378	325	395	213	304	354.08	0.86	0	-416320	350	327	281	258	212	338	269	327	91	500	180	1	1	65310042	214	-1.39	0.55	12	40.85	-235.00	596.00	835	20240321	-60.84	223	20250218	46.64	378	-13.49	20250228	223	46.64	20250218	835	-60.84	20240321	223	46.64	20250218	0.00	N	019570	500	326 억		564365	N	N	0	N	00	N
5	20250228	130348	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	44	2	14.47	8940853220	25199361	184.28	356	378	325	395	213	304	354.81	0.86	0	-432213	350	327	281	258	212	338	269	327	91	500	180	1	1	65310042	227	-1.48	0.58	12	38.58	-235.00	596.00	835	20240321	-58.32	223	20250218	56.05	378	-7.94	20250228	223	56.05	20250218	835	-58.32	20240321	223	56.05	20250218	0.00	N	019570	500	326 억		564365	N	N	0	N	00	N
6	20250228	120346	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	51	2	16.78	8638488915	24341082	178.00	356	378	325	395	213	304	354.89	0.86	0	-392426	350	327	281	258	212	338	269	327	91	500	180	1	1	65310042	232	-1.51	0.60	12	37.27	-235.00	596.00	835	20240321	-57.49	223	20250218	59.19	378	-6.08	20250228	223	59.19	20250218	835	-57.49	20240321	223	59.19	20250218	0.00	N	019570	500	326 억		564365	N	N	0	N	00	N
7	20250228	110346	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	51	2	16.78	7846439822	22078041	161.45	356	378	325	395	213	304	355.40	0.86	0	-385292	350	327	281	258	212	338	269	327	91	500	180	1	1	65310042	232	-1.51	0.60	12	33.80	-235.00	596.00	835	20240321	-57.49	223	20250218	59.19	378	-6.08	20250228	223	59.19	20250218	835	-57.49	20240321	223	59.19	20250218	0.00	N	019570	500	326 억		564365	N	N	0	N	00	N
8	20250228	100346	57	100.00	KOSDAQ		금융	N	N	N	N		N	375	71	2	23.36	6174623411	17476788	127.81	356	378	325	395	213	304	353.31	0.86	0	-322272	350	327	281	258	212	338	269	327	91	500	180	1	1	65310042	245	-1.60	0.63	12	26.76	-235.00	596.00	835	20240321	-55.09	223	20250218	68.16	378	-0.79	20250228	223	68.16	20250218	835	-55.09	20240321	223	68.16	20250218	0.00	N	019570	500	326 억		564365	N	N	0	N	00	N
9	20250228	090347	57	100.00	KOSDAQ		금융	N	N	N	N		N	360	56	2	18.42	588541232	1663891	12.17	356	360	345	395	213	304	353.73	0.86	0	-28157	350	327	281	258	212	338	269	327	91	500	180	1	1	65310042	235	-1.53	0.60	12	2.55	-235.00	596.00	835	20240321	-56.89	223	20250218	61.43	360	0.00	20250228	223	61.43	20250218	835	-56.89	20240321	223	61.43	20250218	0.00	N	019570	500	326 억		564365	N	N	0	N	00	N
10	20250227	160346	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	70	1	29.91	3867350714	13666347	5762.94	236	304	235	304	164	234	282.98	0.98	0	514	248	241	232	225	216	236	220	327	70	500	140	1	1	65310042	199	-1.29	0.51	12	20.93	-235.00	596.00	835	20240321	-63.59	223	20250218	36.32	346	-12.14	20250110	223	36.32	20250218	835	-63.59	20240321	223	36.32	20250218	0.00	N	019570	500	326 억		641977	N	N	0	N	00	N
11	20250227	150343	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	70	1	29.91	3866346906	13663045	5761.55	236	304	235	304	164	234	282.98	0.98	0	-2788	248	241	232	225	216	236	220	327	70	500	140	1	1	65310042	199	-1.29	0.51	12	20.92	-235.00	596.00	835	20240321	-63.59	223	20250218	36.32	346	-12.14	20250110	223	36.32	20250218	835	-63.59	20240321	223	36.32	20250218	0.00	N	019570	500	326 억		641977	N	N	0	N	00	N
12	20250227	140345	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	70	1	29.91	3859899674	13641837	5752.60	236	304	235	304	164	234	282.95	0.98	0	-23996	248	241	232	225	216	236	220	327	70	500	140	1	1	65310042	199	-1.29	0.51	12	20.89	-235.00	596.00	835	20240321	-63.59	223	20250218	36.32	346	-12.14	20250110	223	36.32	20250218	835	-63.59	20240321	223	36.32	20250218	0.00	N	019570	500	326 억		641977	N	N	0	N	00	N
13	20250227	130344	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	70	1	29.91	3849839706	13608745	5738.65	236	304	235	304	164	234	282.89	0.98	0	-57088	248	241	232	225	216	236	220	327	70	500	140	1	1	65310042	199	-1.29	0.51	12	20.84	-235.00	596.00	835	20240321	-63.59	223	20250218	36.32	346	-12.14	20250110	223	36.32	20250218	835	-63.59	20240321	223	36.32	20250218	0.00	N	019570	500	326 억		641977	N	N	0	N	00	N
14	20250227	120343	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	70	1	29.91	3832463674	13551587	5714.55	236	304	235	304	164	234	282.81	0.98	0	-102720	248	241	232	225	216	236	220	327	70	500	140	1	1	65310042	199	-1.29	0.51	12	20.75	-235.00	596.00	835	20240321	-63.59	223	20250218	36.32	346	-12.14	20250110	223	36.32	20250218	835	-63.59	20240321	223	36.32	20250218	0.00	N	019570	500	326 억		641977	N	N	0	N	00	N
15	20250227	110346	57	100.00	KOSDAQ		금융	N	N	N	N		N	284	50	2	21.37	2142757817	7853007	3311.52	236	292	235	304	164	234	272.86	0.98	0	-75018	248	241	232	225	216	236	220	327	70	500	140	1	1	65310042	185	-1.21	0.48	12	12.02	-235.00	596.00	835	20240321	-65.99	223	20250218	27.35	346	-17.92	20250110	223	27.35	20250218	835	-65.99	20240321	223	27.35	20250218	0.00	N	019570	500	326 억		641977	N	N	0	N	00	N
16	20250227	100357	57	100.00	KOSDAQ		금융	N	N	N	N		N	258	24	2	10.26	825389053	3102304	1308.21	236	292	235	304	164	234	266.06	0.98	0	-46894	248	241	232	225	216	236	220	327	70	500	140	1	1	65310042	168	-1.10	0.43	12	4.75	-235.00	596.00	835	20240321	-69.10	223	20250218	15.70	346	-25.43	20250110	223	15.70	20250218	835	-69.10	20240321	223	15.70	20250218	0.00	N	019570	500	326 억		641977	N	N	0	N	00	N
17	20250227	090355	57	100.00	KOSDAQ		금융	N	N	N	N		N	245	11	2	4.70	2629399	11067	4.67	236	245	235	304	164	234	237.59	0.98	0	-1190	248	241	232	225	216	236	220	327	70	500	140	1	1	65310042	160	-1.04	0.41	12	0.02	-235.00	596.00	835	20240321	-70.66	223	20250218	9.87	346	-29.19	20250110	223	9.87	20250218	835	-70.66	20240321	223	9.87	20250218	0.00	N	019570	500	326 억		641977	N	N	0	N	00	N
18	20250226	160343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	234	-3	5	-1.27	55439869	237142	120.27	235	239	223	308	166	237	233.78	0.97	0	8624	245	240	235	230	225	238	228	327	71	500	140	1	1	65310042	153	-1.00	0.39	12	0.36	-235.00	596.00	835	20240321	-71.98	223	20250226	4.93	346	-32.37	20250110	223	4.93	20250226	835	-71.98	20240321	223	4.93	20250226	0.00	N	019570	500	326 억		633956	N	N	0	N	00	N
19	20250226	150344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	234	-3	5	-1.27	54743010	234177	118.77	235	239	223	308	166	237	233.77	0.97	0	7658	245	240	235	230	225	238	228	327	71	500	140	1	1	65310042	153	-1.00	0.39	12	0.36	-235.00	596.00	835	20240321	-71.98	223	20250226	4.93	346	-32.37	20250110	223	4.93	20250226	835	-71.98	20240321	223	4.93	20250226	0.00	N	019570	500	326 억		633956	N	N	0	N	00	N
20	20250226	140344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	234	-3	5	-1.27	53854649	230382	116.84	235	239	223	308	166	237	233.76	0.97	0	7464	245	240	235	230	225	238	228	327	71	500	140	1	1	65310042	153	-1.00	0.39	12	0.35	-235.00	596.00	835	20240321	-71.98	223	20250226	4.93	346	-32.37	20250110	223	4.93	20250226	835	-71.98	20240321	223	4.93	20250226	0.00	N	019570	500	326 억		633956	N	N	0	N	00	N
21	20250226	130344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	238	1	2	0.42	48065256	205757	104.35	235	239	223	308	166	237	233.60	0.97	0	2609	245	240	235	230	225	238	228	327	71	500	140	1	1	65310042	155	-1.01	0.40	12	0.32	-235.00	596.00	835	20240321	-71.50	223	20250226	6.73	346	-31.21	20250110	223	6.73	20250226	835	-71.50	20240321	223	6.73	20250226	0.00	N	019570	500	326 억		633956	N	N	0	N	00	N
22	20250226	120344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	236	-1	5	-0.42	40229285	172678	87.58	235	237	223	308	166	237	232.97	0.97	0	-4202	245	240	235	230	225	238	228	327	71	500	140	1	1	65310042	154	-1.00	0.40	12	0.26	-235.00	596.00	835	20240321	-71.74	223	20250226	5.83	346	-31.79	20250110	223	5.83	20250226	835	-71.74	20240321	223	5.83	20250226	0.00	N	019570	500	326 억		633956	N	N	0	N	00	N
23	20250226	110344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	237	0	3	0.00	36897041	158479	80.38	235	237	223	308	166	237	232.82	0.97	0	-9337	245	240	235	230	225	238	228	327	71	500	140	1	1	65310042	155	-1.01	0.40	12	0.24	-235.00	596.00	835	20240321	-71.62	223	20250226	6.28	346	-31.50	20250110	223	6.28	20250226	835	-71.62	20240321	223	6.28	20250226	0.00	N	019570	500	326 억		633956	N	N	0	N	00	N
24	20250226	100343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	235	-2	5	-0.84	27788841	119924	60.82	235	237	223	308	166	237	231.72	0.97	0	-5524	245	240	235	230	225	238	228	327	71	500	140	1	1	65310042	153	-1.00	0.39	12	0.18	-235.00	596.00	835	20240321	-71.86	223	20250226	5.38	346	-32.08	20250110	223	5.38	20250226	835	-71.86	20240321	223	5.38	20250226	0.00	N	019570	500	326 억		633956	N	N	0	N	00	N
25	20250226	090346	57	100.00	KOSDAQ		금융	N	N	N	N		N	232	-5	5	-2.11	569849	2443	1.24	235	235	231	308	166	237	233.26	0.97	0	0	245	240	235	230	225	238	228	327	71	500	140	1	1	65310042	152	-0.99	0.39	12	0.00	-235.00	596.00	835	20240321	-72.22	223	20250218	4.04	346	-32.95	20250110	223	4.04	20250218	835	-72.22	20240321	223	4.04	20250218	0.00	N	019570	500	326 억		633956	N	N	0	N	00	N
26	20250225	160342	57	100.00	KOSDAQ		금융	N	N	N	N		N	237	-5	5	-2.07	46403571	197170	182.84	240	240	230	314	170	242	235.34	0.98	0	-5314	249	245	241	237	233	246	238	327	72	500	140	1	1	65310042	155	-1.01	0.40	12	0.30	-235.00	596.00	835	20240321	-71.62	223	20250218	6.28	346	-31.50	20250110	223	6.28	20250218	835	-71.62	20240321	223	6.28	20250218	0.00	N	019570	500	326 억		640061	N	N	0	N	00	N
27	20250225	150342	57	100.00	KOSDAQ		금융	N	N	N	N		N	233	-9	5	-3.72	42142111	179074	166.06	240	240	230	314	170	242	235.33	0.98	0	-2345	249	245	241	237	233	246	238	327	72	500	140	1	1	65310042	152	-0.99	0.39	12	0.27	-235.00	596.00	835	20240321	-72.10	223	20250218	4.48	346	-32.66	20250110	223	4.48	20250218	835	-72.10	20240321	223	4.48	20250218	0.00	N	019570	500	326 억		640061	N	N	0	N	00	N
28	20250225	140341	57	100.00	KOSDAQ		금융	N	N	N	N		N	236	-6	5	-2.48	40134016	170465	158.08	240	240	230	314	170	242	235.44	0.98	0	-2592	249	245	241	237	233	246	238	327	72	500	140	1	1	65310042	154	-1.00	0.40	12	0.26	-235.00	596.00	835	20240321	-71.74	223	20250218	5.83	346	-31.79	20250110	223	5.83	20250218	835	-71.74	20240321	223	5.83	20250218	0.00	N	019570	500	326 억		640061	N	N	0	N	00	N
29	20250225	130342	57	100.00	KOSDAQ		금융	N	N	N	N		N	238	-4	5	-1.65	28833543	121924	113.06	240	240	230	314	170	242	236.49	0.98	0	-6873	249	245	241	237	233	246	238	327	72	500	140	1	1	65310042	155	-1.01	0.40	12	0.19	-235.00	596.00	835	20240321	-71.50	223	20250218	6.73	346	-31.21	20250110	223	6.73	20250218	835	-71.50	20240321	223	6.73	20250218	0.00	N	019570	500	326 억		640061	N	N	0	N	00	N
30	20250225	120341	57	100.00	KOSDAQ		금융	N	N	N	N		N	234	-8	5	-3.31	21205583	89558	83.05	240	240	230	314	170	242	236.78	0.98	0	-5491	249	245	241	237	233	246	238	327	72	500	140	1	1	65310042	153	-1.00	0.39	12	0.14	-235.00	596.00	835	20240321	-71.98	223	20250218	4.93	346	-32.37	20250110	223	4.93	20250218	835	-71.98	20240321	223	4.93	20250218	0.00	N	019570	500	326 억		640061	N	N	0	N	00	N
31	20250225	110342	57	100.00	KOSDAQ		금융	N	N	N	N		N	239	-3	5	-1.24	13811765	57996	53.78	240	240	234	314	170	242	238.15	0.98	0	-3817	249	245	241	237	233	246	238	327	72	500	140	1	1	65310042	156	-1.02	0.40	12	0.09	-235.00	596.00	835	20240321	-71.38	223	20250218	7.17	346	-30.92	20250110	223	7.17	20250218	835	-71.38	20240321	223	7.17	20250218	0.00	N	019570	500	326 억		640061	N	N	0	N	00	N
32	20250225	100341	57	100.00	KOSDAQ		금융	N	N	N	N		N	239	-3	5	-1.24	10636676	44669	41.42	240	240	234	314	170	242	238.12	0.98	0	-3605	249	245	241	237	233	246	238	327	72	500	140	1	1	65310042	156	-1.02	0.40	12	0.07	-235.00	596.00	835	20240321	-71.38	223	20250218	7.17	346	-30.92	20250110	223	7.17	20250218	835	-71.38	20240321	223	7.17	20250218	0.00	N	019570	500	326 억		640061	N	N	0	N	00	N
33	20250225	090342	57	100.00	KOSDAQ		금융	N	N	N	N		N	238	-4	5	-1.65	4387303	18363	17.03	240	240	238	314	170	242	238.92	0.98	0	0	249	245	241	237	233	246	238	327	72	500	140	1	1	65310042	155	-1.01	0.40	12	0.03	-235.00	596.00	835	20240321	-71.50	223	20250218	6.73	346	-31.21	20250110	223	6.73	20250218	835	-71.50	20240321	223	6.73	20250218	0.00	N	019570	500	326 억		640061	N	N	0	N	00	N
34	20250224	160339	57	100.00	KOSDAQ		금융	N	N	N	N		N	242	-3	5	-1.22	25793091	107592	74.35	242	245	237	318	172	245	239.73	1.00	0	-9520	250	247	242	239	234	249	241	327	73	500	140	1	1	65310042	158	-1.03	0.41	12	0.16	-235.00	596.00	835	20240321	-71.02	223	20250218	8.52	346	-30.06	20250110	223	8.52	20250218	835	-71.02	20240321	223	8.52	20250218	0.00	N	019570	500	326 억		650091	N	N	0	N	00	N
35	20250224	150339	57	100.00	KOSDAQ		금융	N	N	N	N		N	240	-5	5	-2.04	17632655	73574	50.85	242	245	237	318	172	245	239.66	1.00	0	-7585	250	247	242	239	234	249	241	327	73	500	140	1	1	65310042	157	-1.02	0.40	12	0.11	-235.00	596.00	835	20240321	-71.26	223	20250218	7.62	346	-30.64	20250110	223	7.62	20250218	835	-71.26	20240321	223	7.62	20250218	0.00	N	019570	500	326 억		650091	N	N	0	N	00	N
36	20250224	140339	57	100.00	KOSDAQ		금융	N	N	N	N		N	240	-5	5	-2.04	17506031	73045	50.48	242	245	237	318	172	245	239.66	1.00	0	-7585	250	247	242	239	234	249	241	327	73	500	140	1	1	65310042	157	-1.02	0.40	12	0.11	-235.00	596.00	835	20240321	-71.26	223	20250218	7.62	346	-30.64	20250110	223	7.62	20250218	835	-71.26	20240321	223	7.62	20250218	0.00	N	019570	500	326 억		650091	N	N	0	N	00	N
37	20250224	130339	57	100.00	KOSDAQ		금융	N	N	N	N		N	240	-5	5	-2.04	17167045	71631	49.50	242	245	237	318	172	245	239.66	1.00	0	-6322	250	247	242	239	234	249	241	327	73	500	140	1	1	65310042	157	-1.02	0.40	12	0.11	-235.00	596.00	835	20240321	-71.26	223	20250218	7.62	346	-30.64	20250110	223	7.62	20250218	835	-71.26	20240321	223	7.62	20250218	0.00	N	019570	500	326 억		650091	N	N	0	N	00	N
38	20250224	120338	57	100.00	KOSDAQ		금융	N	N	N	N		N	239	-6	5	-2.45	15018571	62659	43.30	242	245	237	318	172	245	239.69	1.00	0	685	250	247	242	239	234	249	241	327	73	500	140	1	1	65310042	156	-1.02	0.40	12	0.10	-235.00	596.00	835	20240321	-71.38	223	20250218	7.17	346	-30.92	20250110	223	7.17	20250218	835	-71.38	20240321	223	7.17	20250218	0.00	N	019570	500	326 억		650091	N	N	0	N	00	N
39	20250224	110338	57	100.00	KOSDAQ		금융	N	N	N	N		N	240	-5	5	-2.04	10087717	41901	28.96	242	245	237	318	172	245	240.75	1.00	0	656	250	247	242	239	234	249	241	327	73	500	140	1	1	65310042	157	-1.02	0.40	12	0.06	-235.00	596.00	835	20240321	-71.26	223	20250218	7.62	346	-30.64	20250110	223	7.62	20250218	835	-71.26	20240321	223	7.62	20250218	0.00	N	019570	500	326 억		650091	N	N	0	N	00	N
40	20250224	100337	57	100.00	KOSDAQ		금융	N	N	N	N		N	242	-3	5	-1.22	4755802	19677	13.60	242	245	241	318	172	245	241.69	1.00	0	-1911	250	247	242	239	234	249	241	327	73	500	140	1	1	65310042	158	-1.03	0.41	12	0.03	-235.00	596.00	835	20240321	-71.02	223	20250218	8.52	346	-30.06	20250110	223	8.52	20250218	835	-71.02	20240321	223	8.52	20250218	0.00	N	019570	500	326 억		650091	N	N	0	N	00	N
41	20250224	090340	57	100.00	KOSDAQ		금융	N	N	N	N		N	245	0	3	0.00	2950679	12199	8.43	242	245	241	318	172	245	241.88	1.00	0	-1227	250	247	242	239	234	249	241	327	73	500	140	1	1	65310042	160	-1.04	0.41	12	0.02	-235.00	596.00	835	20240321	-70.66	223	20250218	9.87	346	-29.19	20250110	223	9.87	20250218	835	-70.66	20240321	223	9.87	20250218	0.00	N	019570	500	326 억		650091	N	N	0	N	00	N
42	20250221	160337	57	100.00	KOSDAQ		금융	N	N	N	N		N	245	6	2	2.51	31662672	131401	72.75	239	245	237	310	168	239	240.84	0.99	0	687	243	241	237	235	231	242	236	327	71	500	140	1	1	65310042	160	-1.04	0.41	12	0.20	-235.00	596.00	835	20240321	-70.66	223	20250218	9.87	346	-29.19	20250110	223	9.87	20250218	835	-70.66	20240321	223	9.87	20250218	0.00	N	019570	500	326 억		649648	N	N	0	N	00	N
43	20250221	150339	57	100.00	KOSDAQ		금융	N	N	N	N		N	241	2	2	0.84	28268499	117532	65.07	239	245	237	310	168	239	240.52	0.99	0	3272	243	241	237	235	231	242	236	327	71	500	140	1	1	65310042	157	-1.03	0.40	12	0.18	-235.00	596.00	835	20240321	-71.14	223	20250218	8.07	346	-30.35	20250110	223	8.07	20250218	835	-71.14	20240321	223	8.07	20250218	0.00	N	019570	500	326 억		649648	N	N	0	N	00	N
44	20250221	140337	57	100.00	KOSDAQ		금융	N	N	N	N		N	245	6	2	2.51	23427344	97684	54.08	239	245	237	310	168	239	239.83	0.99	0	1335	243	241	237	235	231	242	236	327	71	500	140	1	1	65310042	160	-1.04	0.41	12	0.15	-235.00	596.00	835	20240321	-70.66	223	20250218	9.87	346	-29.19	20250110	223	9.87	20250218	835	-70.66	20240321	223	9.87	20250218	0.00	N	019570	500	326 억		649648	N	N	0	N	00	N
45	20250221	130337	57	100.00	KOSDAQ		금융	N	N	N	N		N	243	4	2	1.67	20180169	84334	46.69	239	243	237	310	168	239	239.29	0.99	0	1866	243	241	237	235	231	242	236	327	71	500	140	1	1	65310042	159	-1.03	0.41	12	0.13	-235.00	596.00	835	20240321	-70.90	223	20250218	8.97	346	-29.77	20250110	223	8.97	20250218	835	-70.90	20240321	223	8.97	20250218	0.00	N	019570	500	326 억		649648	N	N	0	N	00	N
46	20250221	120338	57	100.00	KOSDAQ		금융	N	N	N	N		N	241	2	2	0.84	16234873	68011	37.65	239	242	237	310	168	239	238.71	0.99	0	1567	243	241	237	235	231	242	236	327	71	500	140	1	1	65310042	157	-1.03	0.40	12	0.10	-235.00	596.00	835	20240321	-71.14	223	20250218	8.07	346	-30.35	20250110	223	8.07	20250218	835	-71.14	20240321	223	8.07	20250218	0.00	N	019570	500	326 억		649648	N	N	0	N	00	N
47	20250221	110337	57	100.00	KOSDAQ		금융	N	N	N	N		N	240	1	2	0.42	16128297	67568	37.41	239	242	237	310	168	239	238.70	0.99	0	1429	243	241	237	235	231	242	236	327	71	500	140	1	1	65310042	157	-1.02	0.40	12	0.10	-235.00	596.00	835	20240321	-71.26	223	20250218	7.62	346	-30.64	20250110	223	7.62	20250218	835	-71.26	20240321	223	7.62	20250218	0.00	N	019570	500	326 억		649648	N	N	0	N	00	N
48	20250221	100337	57	100.00	KOSDAQ		금융	N	N	N	N		N	240	1	2	0.42	13124787	55031	30.47	239	242	237	310	168	239	238.50	0.99	0	880	243	241	237	235	231	242	236	327	71	500	140	1	1	65310042	157	-1.02	0.40	12	0.08	-235.00	596.00	835	20240321	-71.26	223	20250218	7.62	346	-30.64	20250110	223	7.62	20250218	835	-71.26	20240321	223	7.62	20250218	0.00	N	019570	500	326 억		649648	N	N	0	N	00	N
49	20250221	090337	57	100.00	KOSDAQ		금융	N	N	N	N		N	239	0	3	0.00	961053	4023	2.23	239	239	237	310	168	239	238.89	0.99	0	0	243	241	237	235	231	242	236	327	71	500	140	1	1	65310042	156	-1.02	0.40	12	0.01	-235.00	596.00	835	20240321	-71.38	223	20250218	7.17	346	-30.92	20250110	223	7.17	20250218	835	-71.38	20240321	223	7.17	20250218	0.00	N	019570	500	326 억		649648	N	N	0	N	00	N
50	20250220	160336	57	100.00	KOSDAQ		금융	N	N	N	N		N	239	5	2	2.14	42262508	179000	69.55	234	239	233	304	164	234	236.10	1.00	0	-2997	241	237	232	228	223	239	230	327	70	500	140	1	1	65310042	156	-1.02	0.40	12	0.27	-235.00	596.00	835	20240321	-71.38	223	20250218	7.17	346	-30.92	20250110	223	7.17	20250218	835	-71.38	20240321	223	7.17	20250218	0.00	N	019570	500	326 억		653239	N	N	0	N	00	N
51	20250220	150336	57	100.00	KOSDAQ		금융	N	N	N	N		N	239	5	2	2.14	37177504	157642	61.25	234	239	233	304	164	234	235.84	1.00	0	-2235	241	237	232	228	223	239	230	327	70	500	140	1	1	65310042	156	-1.02	0.40	12	0.24	-235.00	596.00	835	20240321	-71.38	223	20250218	7.17	346	-30.92	20250110	223	7.17	20250218	835	-71.38	20240321	223	7.17	20250218	0.00	N	019570	500	326 억		653239	N	N	0	N	00	N
52	20250220	140338	57	100.00	KOSDAQ		금융	N	N	N	N		N	235	1	2	0.43	30352621	128875	50.07	234	238	233	304	164	234	235.52	1.00	0	-2244	241	237	232	228	223	239	230	327	70	500	140	1	1	65310042	153	-1.00	0.39	12	0.20	-235.00	596.00	835	20240321	-71.86	223	20250218	5.38	346	-32.08	20250110	223	5.38	20250218	835	-71.86	20240321	223	5.38	20250218	0.00	N	019570	500	326 억		653239	N	N	0	N	00	N
53	20250220	130336	57	100.00	KOSDAQ		금융	N	N	N	N		N	236	2	2	0.85	29014061	123208	47.87	234	238	233	304	164	234	235.49	1.00	0	-2403	241	237	232	228	223	239	230	327	70	500	140	1	1	65310042	154	-1.00	0.40	12	0.19	-235.00	596.00	835	20240321	-71.74	223	20250218	5.83	346	-31.79	20250110	223	5.83	20250218	835	-71.74	20240321	223	5.83	20250218	0.00	N	019570	500	326 억		653239	N	N	0	N	00	N
54	20250220	120336	57	100.00	KOSDAQ		금융	N	N	N	N		N	235	1	2	0.43	23506754	99926	38.82	234	238	233	304	164	234	235.24	1.00	0	-2446	241	237	232	228	223	239	230	327	70	500	140	1	1	65310042	153	-1.00	0.39	12	0.15	-235.00	596.00	835	20240321	-71.86	223	20250218	5.38	346	-32.08	20250110	223	5.38	20250218	835	-71.86	20240321	223	5.38	20250218	0.00	N	019570	500	326 억		653239	N	N	0	N	00	N
55	20250220	110336	57	100.00	KOSDAQ		금융	N	N	N	N		N	236	2	2	0.85	14131566	60078	23.34	234	238	233	304	164	234	235.22	1.00	0	-7926	241	237	232	228	223	239	230	327	70	500	140	1	1	65310042	154	-1.00	0.40	12	0.09	-235.00	596.00	835	20240321	-71.74	223	20250218	5.83	346	-31.79	20250110	223	5.83	20250218	835	-71.74	20240321	223	5.83	20250218	0.00	N	019570	500	326 억		653239	N	N	0	N	00	N
56	20250220	100335	57	100.00	KOSDAQ		금융	N	N	N	N		N	236	2	2	0.85	8921190	38000	14.76	234	238	233	304	164	234	234.77	1.00	0	-1667	241	237	232	228	223	239	230	327	70	500	140	1	1	65310042	154	-1.00	0.40	12	0.06	-235.00	596.00	835	20240321	-71.74	223	20250218	5.83	346	-31.79	20250110	223	5.83	20250218	835	-71.74	20240321	223	5.83	20250218	0.00	N	019570	500	326 억		653239	N	N	0	N	00	N
57	20250220	090337	57	100.00	KOSDAQ		금융	N	N	N	N		N	237	3	2	1.28	2474037	10561	4.10	234	237	234	304	164	234	234.26	1.00	0	4056	241	237	232	228	223	239	230	327	70	500	140	1	1	65310042	155	-1.01	0.40	12	0.02	-235.00	596.00	835	20240321	-71.62	223	20250218	6.28	346	-31.50	20250110	223	6.28	20250218	835	-71.62	20240321	223	6.28	20250218	0.00	N	019570	500	326 억		653239	N	N	0	N	00	N
58	20250219	160334	57	100.00	KOSDAQ		금융	N	N	N	N		N	234	6	2	2.63	59124752	256709	62.81	228	236	227	296	160	228	230.31	0.97	0	22826	242	235	229	222	216	232	219	327	68	500	130	1	1	65310042	153	-1.00	0.39	12	0.39	-235.00	596.00	835	20240321	-71.98	223	20250218	4.93	346	-32.37	20250110	223	4.93	20250218	835	-71.98	20240321	223	4.93	20250218	0.00	N	019570	500	326 억		630663	N	N	0	N	00	N
59	20250219	150336	57	100.00	KOSDAQ		금융	N	N	N	N		N	235	7	2	3.07	57784768	250967	61.41	228	236	227	296	160	228	230.25	0.97	0	20674	242	235	229	222	216	232	219	327	68	500	130	1	1	65310042	153	-1.00	0.39	12	0.38	-235.00	596.00	835	20240321	-71.86	223	20250218	5.38	346	-32.08	20250110	223	5.38	20250218	835	-71.86	20240321	223	5.38	20250218	0.00	N	019570	500	326 억		630663	N	N	0	N	00	N
60	20250219	140334	57	100.00	KOSDAQ		금융	N	N	N	N		N	234	6	2	2.63	55954109	243163	59.50	228	236	227	296	160	228	230.11	0.97	0	18797	242	235	229	222	216	232	219	327	68	500	130	1	1	65310042	153	-1.00	0.39	12	0.37	-235.00	596.00	835	20240321	-71.98	223	20250218	4.93	346	-32.37	20250110	223	4.93	20250218	835	-71.98	20240321	223	4.93	20250218	0.00	N	019570	500	326 억		630663	N	N	0	N	00	N
61	20250219	130335	57	100.00	KOSDAQ		금융	N	N	N	N		N	230	2	2	0.88	40714978	177465	43.42	228	234	227	296	160	228	229.43	0.97	0	10992	242	235	229	222	216	232	219	327	68	500	130	1	1	65310042	150	-0.98	0.39	12	0.27	-235.00	596.00	835	20240321	-72.46	223	20250218	3.14	346	-33.53	20250110	223	3.14	20250218	835	-72.46	20240321	223	3.14	20250218	0.00	N	019570	500	326 억		630663	N	N	0	N	00	N
62	20250219	120335	57	100.00	KOSDAQ		금융	N	N	N	N		N	233	5	2	2.19	27749223	120756	29.55	228	234	227	296	160	228	229.80	0.97	0	3562	242	235	229	222	216	232	219	327	68	500	130	1	1	65310042	152	-0.99	0.39	12	0.18	-235.00	596.00	835	20240321	-72.10	223	20250218	4.48	346	-32.66	20250110	223	4.48	20250218	835	-72.10	20240321	223	4.48	20250218	0.00	N	019570	500	326 억		630663	N	N	0	N	00	N
63	20250219	110335	57	100.00	KOSDAQ		금융	N	N	N	N		N	234	6	2	2.63	25378185	110496	27.04	228	234	227	296	160	228	229.68	0.97	0	1326	242	235	229	222	216	232	219	327	68	500	130	1	1	65310042	153	-1.00	0.39	12	0.17	-235.00	596.00	835	20240321	-71.98	223	20250218	4.93	346	-32.37	20250110	223	4.93	20250218	835	-71.98	20240321	223	4.93	20250218	0.00	N	019570	500	326 억		630663	N	N	0	N	00	N
64	20250219	100334	57	100.00	KOSDAQ		금융	N	N	N	N		N	230	2	2	0.88	14809218	64748	15.84	228	232	227	296	160	228	228.72	0.97	0	-4647	242	235	229	222	216	232	219	327	68	500	130	1	1	65310042	150	-0.98	0.39	12	0.10	-235.00	596.00	835	20240321	-72.46	223	20250218	3.14	346	-33.53	20250110	223	3.14	20250218	835	-72.46	20240321	223	3.14	20250218	0.00	N	019570	500	326 억		630663	N	N	0	N	00	N
65	20250219	090335	57	100.00	KOSDAQ		금융	N	N	N	N		N	230	2	2	0.88	3520231	15381	3.76	228	232	228	296	160	228	228.87	0.97	0	-3365	242	235	229	222	216	232	219	327	68	500	130	1	1	65310042	150	-0.98	0.39	12	0.02	-235.00	596.00	835	20240321	-72.46	223	20250218	3.14	346	-33.53	20250110	223	3.14	20250218	835	-72.46	20240321	223	3.14	20250218	0.00	N	019570	500	326 억		630663	N	N	0	N	00	N
66	20250218	160334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	228	-9	5	-3.80	93388016	406035	344.91	235	236	223	308	166	237	230.00	0.95	0	13202	242	239	236	233	230	238	232	327	71	500	140	1	1	65310042	149	-0.97	0.38	12	0.62	-235.00	596.00	835	20240321	-72.69	223	20250218	2.24	346	-34.10	20250110	223	2.24	20250218	835	-72.69	20240321	223	2.24	20250218	0.00	N	019570	500	326 억		618362	N	N	0	N	00	N
67	20250218	150335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	233	-4	5	-1.69	59669943	257755	218.95	235	236	228	308	166	237	231.50	0.95	0	9482	242	239	236	233	230	238	232	327	71	500	140	1	1	65310042	152	-0.99	0.39	12	0.39	-235.00	596.00	835	20240321	-72.10	228	20250218	2.19	346	-32.66	20250110	228	2.19	20250218	835	-72.10	20240321	228	2.19	20250218	0.00	N	019570	500	326 억		618362	N	N	0	N	00	N
68	20250218	140334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	232	-5	5	-2.11	58466630	252573	214.55	235	236	228	308	166	237	231.48	0.95	0	8813	242	239	236	233	230	238	232	327	71	500	140	1	1	65310042	152	-0.99	0.39	12	0.39	-235.00	596.00	835	20240321	-72.22	228	20250218	1.75	346	-32.95	20250110	228	1.75	20250218	835	-72.22	20240321	228	1.75	20250218	0.00	N	019570	500	326 억		618362	N	N	0	N	00	N
69	20250218	130334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	235	-2	5	-0.84	54835185	236925	201.26	235	236	228	308	166	237	231.45	0.95	0	7449	242	239	236	233	230	238	232	327	71	500	140	1	1	65310042	153	-1.00	0.39	12	0.36	-235.00	596.00	835	20240321	-71.86	228	20250218	3.07	346	-32.08	20250110	228	3.07	20250218	835	-71.86	20240321	228	3.07	20250218	0.00	N	019570	500	326 억		618362	N	N	0	N	00	N
70	20250218	120334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	234	-3	5	-1.27	52105224	225268	191.36	235	236	228	308	166	237	231.30	0.95	0	8631	242	239	236	233	230	238	232	327	71	500	140	1	1	65310042	153	-1.00	0.39	12	0.34	-235.00	596.00	835	20240321	-71.98	228	20250218	2.63	346	-32.37	20250110	228	2.63	20250218	835	-71.98	20240321	228	2.63	20250218	0.00	N	019570	500	326 억		618362	N	N	0	N	00	N
71	20250218	110334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	230	-7	5	-2.95	41468857	179027	152.08	235	236	229	308	166	237	231.63	0.95	0	12369	242	239	236	233	230	238	232	327	71	500	140	1	1	65310042	150	-0.98	0.39	12	0.27	-235.00	596.00	835	20240321	-72.46	229	20250218	0.44	346	-33.53	20250110	229	0.44	20250218	835	-72.46	20240321	229	0.44	20250218	0.00	N	019570	500	326 억		618362	N	N	0	N	00	N
72	20250218	100334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	232	-5	5	-2.11	27810376	119995	101.93	235	236	229	308	166	237	231.76	0.95	0	10257	242	239	236	233	230	238	232	327	71	500	140	1	1	65310042	152	-0.99	0.39	12	0.18	-235.00	596.00	835	20240321	-72.22	229	20250218	1.31	346	-32.95	20250110	229	1.31	20250218	835	-72.22	20240321	229	1.31	20250218	0.00	N	019570	500	326 억		618362	N	N	0	N	00	N
73	20250218	090334	57	100.00	KOSDAQ		금융	N	N	N	N		N	235	-2	5	-0.84	1054091	4486	3.81	235	236	234	308	166	237	234.97	0.95	0	-589	242	239	236	233	230	238	232	327	71	500	140	1	1	65310042	153	-1.00	0.39	12	0.01	-235.00	596.00	835	20240321	-71.86	233	20250217	0.86	346	-32.08	20250110	233	0.86	20250217	835	-71.86	20240321	233	0.86	20250217	0.00	N	019570	500	326 억		618362	N	N	0	N	00	N
74	20250217	160334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	237	3	2	1.28	26972215	114301	18.23	239	239	233	304	164	234	235.97	0.94	0	6477	280	256	245	221	210	251	216	327	70	500	140	1	1	65310042	155	-1.01	0.40	12	0.18	-235.00	596.00	835	20240321	-71.62	233	20250217	1.72	346	-31.50	20250110	233	1.72	20250217	835	-71.62	20240321	233	1.72	20250217	0.00	N	019570	500	326 억		614827	N	N	0	N	00	N
75	20250217	150333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	238	4	2	1.71	24203537	102623	16.37	239	239	233	304	164	234	235.85	0.94	0	985	280	256	245	221	210	251	216	327	70	500	140	1	1	65310042	155	-1.01	0.40	12	0.16	-235.00	596.00	835	20240321	-71.50	233	20250217	2.15	346	-31.21	20250110	233	2.15	20250217	835	-71.50	20240321	233	2.15	20250217	0.00	N	019570	500	326 억		614827	N	N	0	N	00	N
76	20250217	140333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	238	4	2	1.71	23536998	99812	15.92	239	239	233	304	164	234	235.81	0.94	0	986	280	256	245	221	210	251	216	327	70	500	140	1	1	65310042	155	-1.01	0.40	12	0.15	-235.00	596.00	835	20240321	-71.50	233	20250217	2.15	346	-31.21	20250110	233	2.15	20250217	835	-71.50	20240321	233	2.15	20250217	0.00	N	019570	500	326 억		614827	N	N	0	N	00	N
77	20250217	130335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	236	2	2	0.85	22653900	96096	15.33	239	239	233	304	164	234	235.74	0.94	0	566	280	256	245	221	210	251	216	327	70	500	140	1	1	65310042	154	-1.00	0.40	12	0.15	-235.00	596.00	835	20240321	-71.74	233	20250217	1.29	346	-31.79	20250110	233	1.29	20250217	835	-71.74	20240321	233	1.29	20250217	0.00	N	019570	500	326 억		614827	N	N	0	N	00	N
78	20250217	120335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	239	5	2	2.14	20332439	86280	13.76	239	239	233	304	164	234	235.66	0.94	0	-3796	280	256	245	221	210	251	216	327	70	500	140	1	1	65310042	156	-1.02	0.40	12	0.13	-235.00	596.00	835	20240321	-71.38	233	20250217	2.58	346	-30.92	20250110	233	2.58	20250217	835	-71.38	20240321	233	2.58	20250217	0.00	N	019570	500	326 억		614827	N	N	0	N	00	N
79	20250217	110334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	235	1	2	0.43	11690672	49655	7.92	239	239	233	304	164	234	235.44	0.94	0	-768	280	256	245	221	210	251	216	327	70	500	140	1	1	65310042	153	-1.00	0.39	12	0.08	-235.00	596.00	835	20240321	-71.86	233	20250217	0.86	346	-32.08	20250110	233	0.86	20250217	835	-71.86	20240321	233	0.86	20250217	0.00	N	019570	500	326 억		614827	N	N	0	N	00	N
80	20250217	100332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	235	1	2	0.43	5571208	23542	3.75	239	239	234	304	164	234	236.65	0.94	0	-900	280	256	245	221	210	251	216	327	70	500	140	1	1	65310042	153	-1.00	0.39	12	0.04	-235.00	596.00	835	20240321	-71.86	234	20250217	0.43	346	-32.08	20250110	234	0.43	20250217	835	-71.86	20240321	234	0.43	20250217	0.00	N	019570	500	326 억		614827	N	N	0	N	00	N
81	20250217	090332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	238	4	2	1.71	1413699	5947	0.95	239	239	234	304	164	234	237.72	0.94	0	-50	280	256	245	221	210	251	216	327	70	500	140	1	1	65310042	155	-1.01	0.40	12	0.01	-235.00	596.00	835	20240321	-71.50	234	20250217	1.71	346	-31.21	20250110	234	1.71	20250217	835	-71.50	20240321	234	1.71	20250217	0.00	N	019570	500	326 억		614827	N	N	0	N	00	N
82	20250214	160331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	234	-11	5	-4.49	152946822	619510	113.80	245	269	234	318	172	245	246.95	0.94	0	208	255	249	242	236	229	246	233	327	73	500	140	1	1	65310042	153	-1.00	0.39	12	0.95	-235.00	596.00	835	20240321	-71.98	234	20250214	0.00	346	-32.37	20250110	234	0.00	20250214	835	-71.98	20240321	234	0.00	20250214	0.00	N	019570	500	326 억		614267	N	N	0	N	00	N
83	20250214	150331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	239	-6	5	-2.45	144151461	582092	106.92	245	269	234	318	172	245	247.64	0.94	0	33004	255	249	242	236	229	246	233	327	73	500	140	1	1	65310042	156	-1.02	0.40	12	0.89	-235.00	596.00	835	20240321	-71.38	234	20250214	2.14	346	-30.92	20250110	234	2.14	20250214	835	-71.38	20240321	234	2.14	20250214	0.00	N	019570	500	326 억		614267	N	N	0	N	00	N
84	20250214	140332	57	100.00	KOSDAQ		금융	N	N	N	N		N	247	2	2	0.82	84317546	332472	61.07	245	269	243	318	172	245	253.61	0.94	0	-5818	255	249	242	236	229	246	233	327	73	500	140	1	1	65310042	161	-1.05	0.41	12	0.51	-235.00	596.00	835	20240321	-70.42	235	20250205	5.11	346	-28.61	20250110	235	5.11	20250205	835	-70.42	20240321	235	5.11	20250205	0.00	N	019570	500	326 억		614267	N	N	0	N	00	N
85	20250214	130332	57	100.00	KOSDAQ		금융	N	N	N	N		N	249	4	2	1.63	80062592	315255	57.91	245	269	243	318	172	245	253.96	0.94	0	-6315	255	249	242	236	229	246	233	327	73	500	140	1	1	65310042	163	-1.06	0.42	12	0.48	-235.00	596.00	835	20240321	-70.18	235	20250205	5.96	346	-28.03	20250110	235	5.96	20250205	835	-70.18	20240321	235	5.96	20250205	0.00	N	019570	500	326 억		614267	N	N	0	N	00	N
86	20250214	120332	57	100.00	KOSDAQ		금융	N	N	N	N		N	249	4	2	1.63	79577337	313291	57.55	245	269	243	318	172	245	254.00	0.94	0	-5819	255	249	242	236	229	246	233	327	73	500	140	1	1	65310042	163	-1.06	0.42	12	0.48	-235.00	596.00	835	20240321	-70.18	235	20250205	5.96	346	-28.03	20250110	235	5.96	20250205	835	-70.18	20240321	235	5.96	20250205	0.00	N	019570	500	326 억		614267	N	N	0	N	00	N
87	20250214	110330	57	100.00	KOSDAQ		금융	N	N	N	N		N	248	3	2	1.22	77045385	303029	55.66	245	269	243	318	172	245	254.25	0.94	0	-5587	255	249	242	236	229	246	233	327	73	500	140	1	1	65310042	162	-1.06	0.42	12	0.46	-235.00	596.00	835	20240321	-70.30	235	20250205	5.53	346	-28.32	20250110	235	5.53	20250205	835	-70.30	20240321	235	5.53	20250205	0.00	N	019570	500	326 억		614267	N	N	0	N	00	N
88	20250214	100332	57	100.00	KOSDAQ		금융	N	N	N	N		N	249	4	2	1.63	73718704	289652	53.21	245	269	243	318	172	245	254.51	0.94	0	-3345	255	249	242	236	229	246	233	327	73	500	140	1	1	65310042	163	-1.06	0.42	12	0.44	-235.00	596.00	835	20240321	-70.18	235	20250205	5.96	346	-28.03	20250110	235	5.96	20250205	835	-70.18	20240321	235	5.96	20250205	0.00	N	019570	500	326 억		614267	N	N	0	N	00	N
89	20250214	090332	57	100.00	KOSDAQ		금융	N	N	N	N		N	269	24	2	9.80	10038286	39803	7.31	245	269	243	318	172	245	252.20	0.94	0	-8322	255	249	242	236	229	246	233	327	73	500	140	1	1	65310042	176	-1.14	0.45	12	0.06	-235.00	596.00	835	20240321	-67.78	235	20250205	14.47	346	-22.25	20250110	235	14.47	20250205	835	-67.78	20240321	235	14.47	20250205	0.00	N	019570	500	326 억		614267	Y	N	0	N	00	N
90	20250213	160329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	245	-1	5	-0.41	116406483	484397	494.51	246	248	235	319	173	246	240.31	0.95	0	-4146	255	250	248	243	241	249	242	327	73	500	140	1	1	65310042	160	-1.04	0.41	12	0.74	-235.00	596.00	835	20240321	-70.66	235	20250213	4.26	346	-29.19	20250110	235	4.26	20250213	835	-70.66	20240321	235	4.26	20250213	0.00	N	019570	500	326 억		618514	N	N	0	N	00	N
91	20250213	150329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	240	-6	5	-2.44	105030087	437523	446.66	246	248	235	319	173	246	240.06	0.95	0	-3008	255	250	248	243	241	249	242	327	73	500	140	1	1	65310042	157	-1.02	0.40	12	0.67	-235.00	596.00	835	20240321	-71.26	235	20250213	2.13	346	-30.64	20250110	235	2.13	20250213	835	-71.26	20240321	235	2.13	20250213	0.00	N	019570	500	326 억		618514	N	N	0	N	00	N
92	20250213	140329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	240	-6	5	-2.44	96084512	400250	408.61	246	248	235	319	173	246	240.06	0.95	0	-3714	255	250	248	243	241	249	242	327	73	500	140	1	1	65310042	157	-1.02	0.40	12	0.61	-235.00	596.00	835	20240321	-71.26	235	20250213	2.13	346	-30.64	20250110	235	2.13	20250213	835	-71.26	20240321	235	2.13	20250213	0.00	N	019570	500	326 억		618514	N	N	0	N	00	N
93	20250213	130330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	239	-7	5	-2.85	91313828	380282	388.22	246	248	235	319	173	246	240.12	0.95	0	-2813	255	250	248	243	241	249	242	327	73	500	140	1	1	65310042	156	-1.02	0.40	12	0.58	-235.00	596.00	835	20240321	-71.38	235	20250213	1.70	346	-30.92	20250110	235	1.70	20250213	835	-71.38	20240321	235	1.70	20250213	0.00	N	019570	500	326 억		618514	N	N	0	N	00	N
94	20250213	120330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	239	-7	5	-2.85	88013281	366471	374.12	246	248	235	319	173	246	240.16	0.95	0	-2813	255	250	248	243	241	249	242	327	73	500	140	1	1	65310042	156	-1.02	0.40	12	0.56	-235.00	596.00	835	20240321	-71.38	235	20250213	1.70	346	-30.92	20250110	235	1.70	20250213	835	-71.38	20240321	235	1.70	20250213	0.00	N	019570	500	326 억		618514	N	N	0	N	00	N
95	20250213	110328	57	100.00	KOSDAQ		금융	N	N	N	N		N	241	-5	5	-2.03	62938768	260575	266.02	246	248	237	319	173	246	241.54	0.95	0	-816	255	250	248	243	241	249	242	327	73	500	140	1	1	65310042	157	-1.03	0.40	12	0.40	-235.00	596.00	835	20240321	-71.14	235	20250205	2.55	346	-30.35	20250110	235	2.55	20250205	835	-71.14	20240321	235	2.55	20250205	0.00	N	019570	500	326 억		618514	N	N	0	N	00	N
96	20250213	100329	57	100.00	KOSDAQ		금융	N	N	N	N		N	240	-6	5	-2.44	20681179	85025	86.80	246	248	240	319	173	246	243.24	0.95	0	-1028	255	250	248	243	241	249	242	327	73	500	140	1	1	65310042	157	-1.02	0.40	12	0.13	-235.00	596.00	835	20240321	-71.26	235	20250205	2.13	346	-30.64	20250110	235	2.13	20250205	835	-71.26	20240321	235	2.13	20250205	0.00	N	019570	500	326 억		618514	N	N	0	N	00	N
97	20250213	090328	57	100.00	KOSDAQ		금융	N	N	N	N		N	247	1	2	0.41	1489606	6055	6.18	246	248	246	319	173	246	246.01	0.95	0	-961	255	250	248	243	241	249	242	327	73	500	140	1	1	65310042	161	-1.05	0.41	12	0.01	-235.00	596.00	835	20240321	-70.42	235	20250205	5.11	346	-28.61	20250110	235	5.11	20250205	835	-70.42	20240321	235	5.11	20250205	0.00	N	019570	500	326 억		618514	N	N	0	N	00	N
98	20250212	160327	57	100.00	KOSDAQ		금융	N	N	N	N		N	246	-7	5	-2.77	24350916	97954	115.61	250	253	246	328	178	253	248.60	0.96	0	-11032	255	253	251	249	247	255	251	327	75	500	150	1	1	65310042	161	-1.05	0.41	12	0.15	-235.00	596.00	835	20240321	-70.54	235	20250205	4.68	346	-28.90	20250110	235	4.68	20250205	835	-70.54	20240321	235	4.68	20250205	0.00	N	019570	500	326 억		630051	N	N	0	N	00	N
99	20250212	150327	57	100.00	KOSDAQ		금융	N	N	N	N		N	247	-6	5	-2.37	22637183	91000	107.40	250	253	246	328	178	253	248.76	0.96	0	-11138	255	253	251	249	247	255	251	327	75	500	150	1	1	65310042	161	-1.05	0.41	12	0.14	-235.00	596.00	835	20240321	-70.42	235	20250205	5.11	346	-28.61	20250110	235	5.11	20250205	835	-70.42	20240321	235	5.11	20250205	0.00	N	019570	500	326 억		630051	N	N	0	N	00	N
100	20250212	140328	57	100.00	KOSDAQ		금융	N	N	N	N		N	250	-3	5	-1.19	19860985	79818	94.20	250	253	246	328	178	253	248.83	0.96	0	-8386	255	253	251	249	247	255	251	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.12	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	0.00	N	019570	500	326 억		630051	N	N	0	N	00	N
101	20250212	130327	57	100.00	KOSDAQ		금융	N	N	N	N		N	250	-3	5	-1.19	17866257	71766	84.70	250	253	246	328	178	253	248.95	0.96	0	-7741	255	253	251	249	247	255	251	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.11	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	0.00	N	019570	500	326 억		630051	N	N	0	N	00	N
102	20250212	120327	57	100.00	KOSDAQ		금융	N	N	N	N		N	250	-3	5	-1.19	14919999	59973	70.78	250	253	246	328	178	253	248.78	0.96	0	-4909	255	253	251	249	247	255	251	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.09	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	0.00	N	019570	500	326 억		630051	N	N	0	N	00	N
103	20250212	110327	57	100.00	KOSDAQ		금융	N	N	N	N		N	246	-7	5	-2.77	14709349	59123	69.78	250	253	246	328	178	253	248.79	0.96	0	-4822	255	253	251	249	247	255	251	327	75	500	150	1	1	65310042	161	-1.05	0.41	12	0.09	-235.00	596.00	835	20240321	-70.54	235	20250205	4.68	346	-28.90	20250110	235	4.68	20250205	835	-70.54	20240321	235	4.68	20250205	0.00	N	019570	500	326 억		630051	N	N	0	N	00	N
104	20250212	100327	57	100.00	KOSDAQ		금융	N	N	N	N		N	250	-3	5	-1.19	12015948	48277	56.98	250	253	246	328	178	253	248.90	0.96	0	-51	255	253	251	249	247	255	251	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.07	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	0.00	N	019570	500	326 억		630051	N	N	0	N	00	N
105	20250212	090329	57	100.00	KOSDAQ		금융	N	N	N	N		N	250	-3	5	-1.19	2238807	8944	10.56	250	251	250	328	178	253	250.31	0.96	0	-944	255	253	251	249	247	255	251	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.01	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	0.00	N	019570	500	326 억		630051	N	N	0	N	00	N
106	20250211	160327	57	100.00	KOSDAQ		금융	N	N	N	N		N	253	0	3	0.00	21286436	84653	97.80	252	253	249	328	178	253	251.46	0.97	0	-3796	259	256	252	249	245	254	247	327	75	500	150	1	1	65310042	165	-1.08	0.42	12	0.13	-235.00	596.00	835	20240321	-69.70	235	20250205	7.66	346	-26.88	20250110	235	7.66	20250205	835	-69.70	20240321	235	7.66	20250205	0.00	N	019570	500	326 억		634071	N	N	0	N	00	N
107	20250211	150327	57	100.00	KOSDAQ		금융	N	N	N	N		N	252	-1	5	-0.40	19297153	76770	88.69	252	253	249	328	178	253	251.36	0.97	0	-3540	259	256	252	249	245	254	247	327	75	500	150	1	1	65310042	165	-1.07	0.42	12	0.12	-235.00	596.00	835	20240321	-69.82	235	20250205	7.23	346	-27.17	20250110	235	7.23	20250205	835	-69.82	20240321	235	7.23	20250205	0.00	N	019570	500	326 억		634071	N	N	0	N	00	N
108	20250211	140328	57	100.00	KOSDAQ		금융	N	N	N	N		N	252	-1	5	-0.40	18293376	72771	84.07	252	253	249	328	178	253	251.38	0.97	0	-3435	259	256	252	249	245	254	247	327	75	500	150	1	1	65310042	165	-1.07	0.42	12	0.11	-235.00	596.00	835	20240321	-69.82	235	20250205	7.23	346	-27.17	20250110	235	7.23	20250205	835	-69.82	20240321	235	7.23	20250205	0.00	N	019570	500	326 억		634071	N	N	0	N	00	N
109	20250211	130325	57	100.00	KOSDAQ		금융	N	N	N	N		N	250	-3	5	-1.19	17526000	69731	80.56	252	253	249	328	178	253	251.34	0.97	0	-3411	259	256	252	249	245	254	247	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.11	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	0.00	N	019570	500	326 억		634071	N	N	0	N	00	N
110	20250211	120326	57	100.00	KOSDAQ		금융	N	N	N	N		N	252	-1	5	-0.40	9302546	37012	42.76	252	253	250	328	178	253	251.34	0.97	0	-4109	259	256	252	249	245	254	247	327	75	500	150	1	1	65310042	165	-1.07	0.42	12	0.06	-235.00	596.00	835	20240321	-69.82	235	20250205	7.23	346	-27.17	20250110	235	7.23	20250205	835	-69.82	20240321	235	7.23	20250205	0.00	N	019570	500	326 억		634071	N	N	0	N	00	N
111	20250211	110327	57	100.00	KOSDAQ		금융	N	N	N	N		N	251	-2	5	-0.79	3427339	13659	15.78	252	252	250	328	178	253	250.92	0.97	0	-1503	259	256	252	249	245	254	247	327	75	500	150	1	1	65310042	164	-1.07	0.42	12	0.02	-235.00	596.00	835	20240321	-69.94	235	20250205	6.81	346	-27.46	20250110	235	6.81	20250205	835	-69.94	20240321	235	6.81	20250205	0.00	N	019570	500	326 억		634071	N	N	0	N	00	N
112	20250211	100327	57	100.00	KOSDAQ		금융	N	N	N	N		N	250	-3	5	-1.19	2239571	8918	10.30	252	252	250	328	178	253	251.13	0.97	0	-1479	259	256	252	249	245	254	247	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.01	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	0.00	N	019570	500	326 억		634071	N	N	0	N	00	N
113	20250211	090328	57	100.00	KOSDAQ		금융	N	N	N	N		N	252	-1	5	-0.40	841428	3339	3.86	252	252	252	328	178	253	252.00	0.97	0	-487	259	256	252	249	245	254	247	327	75	500	150	1	1	65310042	165	-1.07	0.42	12	0.01	-235.00	596.00	835	20240321	-69.82	235	20250205	7.23	346	-27.17	20250110	235	7.23	20250205	835	-69.82	20240321	235	7.23	20250205	0.00	N	019570	500	326 억		634071	N	N	0	N	00	N
114	20250210	160325	57	100.00	KOSDAQ		금융	N	N	N	N		N	253	3	2	1.20	21626904	86535	98.62	255	255	248	325	175	250	249.92	1.00	0	-18479	264	256	252	244	240	261	249	327	75	500	150	1	1	65310042	165	-1.08	0.42	12	0.13	-235.00	596.00	835	20240321	-69.70	235	20250205	7.66	346	-26.88	20250110	235	7.66	20250205	835	-69.70	20240321	235	7.66	20250205	0.00	N	019570	500	326 억		652616	N	N	0	N	00	N
115	20250210	150325	57	100.00	KOSDAQ		금융	N	N	N	N		N	252	2	2	0.80	19495814	78086	88.99	255	255	248	325	175	250	249.67	1.00	0	-18095	264	256	252	244	240	261	249	327	75	500	150	1	1	65310042	165	-1.07	0.42	12	0.12	-235.00	596.00	835	20240321	-69.82	235	20250205	7.23	346	-27.17	20250110	235	7.23	20250205	835	-69.82	20240321	235	7.23	20250205	0.00	N	019570	500	326 억		652616	N	N	0	N	00	N
116	20250210	140326	57	100.00	KOSDAQ		금융	N	N	N	N		N	251	1	2	0.40	19134224	76638	87.34	255	255	248	325	175	250	249.67	1.00	0	-17813	264	256	252	244	240	261	249	327	75	500	150	1	1	65310042	164	-1.07	0.42	12	0.12	-235.00	596.00	835	20240321	-69.94	235	20250205	6.81	346	-27.46	20250110	235	6.81	20250205	835	-69.94	20240321	235	6.81	20250205	0.00	N	019570	500	326 억		652616	N	N	0	N	00	N
117	20250210	130326	57	100.00	KOSDAQ		금융	N	N	N	N		N	250	0	3	0.00	17299647	69319	79.00	255	255	248	325	175	250	249.57	1.00	0	-13574	264	256	252	244	240	261	249	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.11	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	0.00	N	019570	500	326 억		652616	N	N	0	N	00	N
118	20250210	120324	57	100.00	KOSDAQ		금융	N	N	N	N		N	250	0	3	0.00	13704572	54934	62.60	255	255	248	325	175	250	249.47	1.00	0	-12865	264	256	252	244	240	261	249	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.08	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	0.00	N	019570	500	326 억		652616	N	N	0	N	00	N
119	20250210	110324	57	100.00	KOSDAQ		금융	N	N	N	N		N	248	-2	5	-0.80	10531157	42183	48.07	255	255	248	325	175	250	249.65	1.00	0	-7250	264	256	252	244	240	261	249	327	75	500	150	1	1	65310042	162	-1.06	0.42	12	0.06	-235.00	596.00	835	20240321	-70.30	235	20250205	5.53	346	-28.32	20250110	235	5.53	20250205	835	-70.30	20240321	235	5.53	20250205	0.00	N	019570	500	326 억		652616	N	N	0	N	00	N
120	20250210	100323	57	100.00	KOSDAQ		금융	N	N	N	N		N	250	0	3	0.00	4795458	19086	21.75	255	255	250	325	175	250	251.26	1.00	0	-4107	264	256	252	244	240	261	249	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.03	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	0.00	N	019570	500	326 억		652616	N	N	0	N	00	N
121	20250210	090324	57	100.00	KOSDAQ		금융	N	N	N	N		N	251	1	2	0.40	1545561	6114	6.97	255	255	251	325	175	250	252.79	1.00	0	-1786	264	256	252	244	240	261	249	327	75	500	150	1	1	65310042	164	-1.07	0.42	12	0.01	-235.00	596.00	835	20240321	-69.94	235	20250205	6.81	346	-27.46	20250110	235	6.81	20250205	835	-69.94	20240321	235	6.81	20250205	0.00	N	019570	500	326 억		652616	N	N	0	N	00	N
122	20250207	160321	57	100.00	KOSDAQ		금융	N	N	N	N		N	250	-3	5	-1.19	22082775	87719	35.10	248	260	248	328	178	253	251.75	1.02	0	-14882	269	260	254	245	239	265	250	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.13	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	0.00	N	019570	500	326 억		667591	N	N	0	N	00	N
123	20250207	150322	57	100.00	KOSDAQ		금융	N	N	N	N		N	250	-3	5	-1.19	21400141	84991	34.00	248	260	248	328	178	253	251.79	1.02	0	-14429	269	260	254	245	239	265	250	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.13	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	0.00	N	019570	500	326 억		667591	N	N	0	N	00	N
124	20250207	140321	57	100.00	KOSDAQ		금융	N	N	N	N		N	253	0	3	0.00	21198684	84188	33.68	248	260	248	328	178	253	251.80	1.02	0	-14976	269	260	254	245	239	265	250	327	75	500	150	1	1	65310042	165	-1.08	0.42	12	0.13	-235.00	596.00	835	20240321	-69.70	235	20250205	7.66	346	-26.88	20250110	235	7.66	20250205	835	-69.70	20240321	235	7.66	20250205	0.00	N	019570	500	326 억		667591	N	N	0	N	00	N
125	20250207	130320	57	100.00	KOSDAQ		금융	N	N	N	N		N	253	0	3	0.00	18033586	71651	28.67	248	260	248	328	178	253	251.69	1.02	0	-6628	269	260	254	245	239	265	250	327	75	500	150	1	1	65310042	165	-1.08	0.42	12	0.11	-235.00	596.00	835	20240321	-69.70	235	20250205	7.66	346	-26.88	20250110	235	7.66	20250205	835	-69.70	20240321	235	7.66	20250205	0.00	N	019570	500	326 억		667591	N	N	0	N	00	N
126	20250207	120321	57	100.00	KOSDAQ		금융	N	N	N	N		N	250	-3	5	-1.19	14517193	57595	23.04	248	260	248	328	178	253	252.06	1.02	0	-6177	269	260	254	245	239	265	250	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.09	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	0.00	N	019570	500	326 억		667591	N	N	0	N	00	N
127	20250207	110320	57	100.00	KOSDAQ		금융	N	N	N	N		N	251	-2	5	-0.79	13442322	53301	21.33	248	260	248	328	178	253	252.20	1.02	0	-4394	269	260	254	245	239	265	250	327	75	500	150	1	1	65310042	164	-1.07	0.42	12	0.08	-235.00	596.00	835	20240321	-69.94	235	20250205	6.81	346	-27.46	20250110	235	6.81	20250205	835	-69.94	20240321	235	6.81	20250205	0.00	N	019570	500	326 억		667591	N	N	0	N	00	N
128	20250207	100321	57	100.00	KOSDAQ		금융	N	N	N	N		N	254	1	2	0.40	12390273	49114	19.65	248	260	248	328	178	253	252.28	1.02	0	-2834	269	260	254	245	239	265	250	327	75	500	150	1	1	65310042	166	-1.08	0.43	12	0.08	-235.00	596.00	835	20240321	-69.58	235	20250205	8.09	346	-26.59	20250110	235	8.09	20250205	835	-69.58	20240321	235	8.09	20250205	0.00	N	019570	500	326 억		667591	N	N	0	N	00	N
129	20250207	090322	57	100.00	KOSDAQ		금융	N	N	N	N		N	253	0	3	0.00	3815989	15383	6.15	248	253	248	328	178	253	248.07	1.02	0	-2384	269	260	254	245	239	265	250	327	75	500	150	1	1	65310042	165	-1.08	0.42	12	0.02	-235.00	596.00	835	20240321	-69.70	235	20250205	7.66	346	-26.88	20250110	235	7.66	20250205	835	-69.70	20240321	235	7.66	20250205	0.00	N	019570	500	326 억		667591	N	N	0	N	00	N
130	20250206	160314	57	100.00	KOSDAQ		금융	N	N	N	N		N	253	3	2	1.20	63443997	249937	51.86	248	263	248	325	175	250	253.84	1.02	0	3810	280	265	250	235	220	257	227	327	75	500	150	1	1	65310042	165	-1.08	0.42	12	0.38	-235.00	596.00	835	20240321	-69.70	235	20250205	7.66	346	-26.88	20250110	235	7.66	20250205	835	-69.70	20240321	235	7.66	20250205	0.00	N	019570	500	326 억		664343	N	N	0	N	00	N
131	20250206	150316	57	100.00	KOSDAQ		금융	N	N	N	N		N	255	5	2	2.00	60352610	237740	49.33	248	263	248	325	175	250	253.86	1.02	0	1952	280	265	250	235	220	257	227	327	75	500	150	1	1	65310042	167	-1.09	0.43	12	0.36	-235.00	596.00	835	20240321	-69.46	235	20250205	8.51	346	-26.30	20250110	235	8.51	20250205	835	-69.46	20240321	235	8.51	20250205	0.00	N	019570	500	326 억		664343	N	N	0	N	00	N
132	20250206	140318	57	100.00	KOSDAQ		금융	N	N	N	N		N	252	2	2	0.80	53292003	209764	43.53	248	263	248	325	175	250	254.06	1.02	0	10292	280	265	250	235	220	257	227	327	75	500	150	1	1	65310042	165	-1.07	0.42	12	0.32	-235.00	596.00	835	20240321	-69.82	235	20250205	7.23	346	-27.17	20250110	235	7.23	20250205	835	-69.82	20240321	235	7.23	20250205	0.00	N	019570	500	326 억		664343	N	N	0	N	00	N
133	20250206	130315	57	100.00	KOSDAQ		금융	N	N	N	N		N	258	8	2	3.20	35003157	137029	28.43	248	263	248	325	175	250	255.44	1.02	0	2939	280	265	250	235	220	257	227	327	75	500	150	1	1	65310042	168	-1.10	0.43	12	0.21	-235.00	596.00	835	20240321	-69.10	235	20250205	9.79	346	-25.43	20250110	235	9.79	20250205	835	-69.10	20240321	235	9.79	20250205	0.00	N	019570	500	326 억		664343	N	N	0	N	00	N
134	20250206	120314	57	100.00	KOSDAQ		금융	N	N	N	N		N	257	7	2	2.80	34596205	135446	28.10	248	263	248	325	175	250	255.42	1.02	0	3366	280	265	250	235	220	257	227	327	75	500	150	1	1	65310042	168	-1.09	0.43	12	0.21	-235.00	596.00	835	20240321	-69.22	235	20250205	9.36	346	-25.72	20250110	235	9.36	20250205	835	-69.22	20240321	235	9.36	20250205	0.00	N	019570	500	326 억		664343	N	N	0	N	00	N
135	20250206	110308	57	100.00	KOSDAQ		금융	N	N	N	N		N	255	5	2	2.00	24448123	95623	19.84	248	263	248	325	175	250	255.67	1.02	0	3021	280	265	250	235	220	257	227	327	75	500	150	1	1	65310042	167	-1.09	0.43	12	0.15	-235.00	596.00	835	20240321	-69.46	235	20250205	8.51	346	-26.30	20250110	235	8.51	20250205	835	-69.46	20240321	235	8.51	20250205	0.00	N	019570	500	326 억		664343	N	N	0	N	00	N
136	20250206	100315	57	100.00	KOSDAQ		금융	N	N	N	N		N	258	8	2	3.20	18004072	70322	14.59	248	263	248	325	175	250	256.02	1.02	0	-4287	280	265	250	235	220	257	227	327	75	500	150	1	1	65310042	168	-1.10	0.43	12	0.11	-235.00	596.00	835	20240321	-69.10	235	20250205	9.79	346	-25.43	20250110	235	9.79	20250205	835	-69.10	20240321	235	9.79	20250205	0.00	N	019570	500	326 억		664343	N	N	0	N	00	N
137	20250206	090316	57	100.00	KOSDAQ		금융	N	N	N	N		N	253	3	2	1.20	5497988	22053	4.58	248	253	248	325	175	250	249.31	1.02	0	3364	280	265	250	235	220	257	227	327	75	500	150	1	1	65310042	165	-1.08	0.42	12	0.03	-235.00	596.00	835	20240321	-69.70	235	20250205	7.66	346	-26.88	20250110	235	7.66	20250205	835	-69.70	20240321	235	7.66	20250205	0.00	N	019570	500	326 억		664343	N	N	0	N	00	N
138	20250205	160312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	250	-10	5	-3.85	121396953	481477	409.73	260	265	235	338	182	260	252.14	1.00	0	13354	270	265	262	257	254	263	255	327	78	500	150	1	1	65310042	163	-1.06	0.42	12	0.74	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	0.00	N	019570	500	326 억		651387	N	N	0	N	00	N
139	20250205	150312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	255	-5	5	-1.92	114213981	452778	385.30	260	265	235	338	182	260	252.25	1.00	0	13612	270	265	262	257	254	263	255	327	78	500	150	1	1	65310042	167	-1.09	0.43	12	0.69	-235.00	596.00	835	20240321	-69.46	235	20250205	8.51	346	-26.30	20250110	235	8.51	20250205	835	-69.46	20240321	235	8.51	20250205	0.00	N	019570	500	326 억		651387	N	N	0	N	00	N
140	20250205	140313	57	100.00	KOSDAQ		금융	N	N	N	N		N	258	-2	5	-0.77	34042310	131377	111.80	260	265	257	338	182	260	259.12	1.00	0	5659	270	265	262	257	254	263	255	327	78	500	150	1	1	65310042	168	-1.10	0.43	12	0.20	-235.00	596.00	835	20240321	-69.10	252	20241209	2.38	346	-25.43	20250110	257	0.39	20250205	835	-69.10	20240321	252	2.38	20241209	0.00	N	019570	500	326 억		651387	N	N	0	N	00	N
141	20250205	130313	57	100.00	KOSDAQ		금융	N	N	N	N		N	260	0	3	0.00	31379722	121030	102.99	260	265	257	338	182	260	259.27	1.00	0	4545	270	265	262	257	254	263	255	327	78	500	150	1	1	65310042	170	-1.11	0.44	12	0.19	-235.00	596.00	835	20240321	-68.86	252	20241209	3.17	346	-24.86	20250110	257	1.17	20250205	835	-68.86	20240321	252	3.17	20241209	0.00	N	019570	500	326 억		651387	N	N	0	N	00	N
142	20250205	120314	57	100.00	KOSDAQ		금융	N	N	N	N		N	260	0	3	0.00	26103035	100652	85.65	260	265	257	338	182	260	259.34	1.00	0	6776	270	265	262	257	254	263	255	327	78	500	150	1	1	65310042	170	-1.11	0.44	12	0.15	-235.00	596.00	835	20240321	-68.86	252	20241209	3.17	346	-24.86	20250110	257	1.17	20250205	835	-68.86	20240321	252	3.17	20241209	0.00	N	019570	500	326 억		651387	N	N	0	N	00	N
143	20250205	110312	57	100.00	KOSDAQ		금융	N	N	N	N		N	260	0	3	0.00	24262832	93550	79.61	260	265	257	338	182	260	259.36	1.00	0	8976	270	265	262	257	254	263	255	327	78	500	150	1	1	65310042	170	-1.11	0.44	12	0.14	-235.00	596.00	835	20240321	-68.86	252	20241209	3.17	346	-24.86	20250110	257	1.17	20250205	835	-68.86	20240321	252	3.17	20241209	0.00	N	019570	500	326 억		651387	N	N	0	N	00	N
144	20250205	100314	57	100.00	KOSDAQ		금융	N	N	N	N		N	263	3	2	1.15	9897776	38041	32.37	260	265	258	338	182	260	260.19	1.00	0	4698	270	265	262	257	254	263	255	327	78	500	150	1	1	65310042	172	-1.12	0.44	12	0.06	-235.00	596.00	835	20240321	-68.50	252	20241209	4.37	346	-23.99	20250110	258	1.94	20250205	835	-68.50	20240321	252	4.37	20241209	0.00	N	019570	500	326 억		651387	N	N	0	N	00	N
145	20250205	090317	57	100.00	KOSDAQ		금융	N	N	N	N		N	260	0	3	0.00	3594500	13825	11.76	260	260	260	338	182	260	260.00	1.00	0	1988	270	265	262	257	254	263	255	327	78	500	150	1	1	65310042	170	-1.11	0.44	12	0.02	-235.00	596.00	835	20240321	-68.86	252	20241209	3.17	346	-24.86	20250110	259	0.39	20250122	835	-68.86	20240321	252	3.17	20241209	0.00	N	019570	500	326 억		651387	N	N	0	N	00	N
146	20250204	160310	57	100.00	KOSDAQ		금융	N	N	N	N		N	260	-2	5	-0.76	30786703	117510	69.94	262	267	259	340	184	262	262.03	0.99	0	5474	274	267	263	256	252	266	255	327	78	500	150	1	1	65310042	170	-1.11	0.44	12	0.18	-235.00	596.00	835	20240321	-68.86	252	20241209	3.17	346	-24.86	20250110	259	0.39	20250204	835	-68.86	20240321	252	3.17	20241209	0.00	N	019570	500	326 억		645976	N	N	0	N	00	N
147	20250204	150310	57	100.00	KOSDAQ		금융	N	N	N	N		N	262	0	3	0.00	27240082	103876	61.83	262	267	259	340	184	262	262.24	0.99	0	3771	274	267	263	256	252	266	255	327	78	500	150	1	1	65310042	171	-1.11	0.44	12	0.16	-235.00	596.00	835	20240321	-68.62	252	20241209	3.97	346	-24.28	20250110	259	1.16	20250204	835	-68.62	20240321	252	3.97	20241209	0.00	N	019570	500	326 억		645976	N	N	0	N	00	N
148	20250204	140310	57	100.00	KOSDAQ		금융	N	N	N	N		N	264	2	2	0.76	23553037	89776	53.43	262	267	259	340	184	262	262.35	0.99	0	2049	274	267	263	256	252	266	255	327	78	500	150	1	1	65310042	172	-1.12	0.44	12	0.14	-235.00	596.00	835	20240321	-68.38	252	20241209	4.76	346	-23.70	20250110	259	1.93	20250204	835	-68.38	20240321	252	4.76	20241209	0.00	N	019570	500	326 억		645976	N	N	0	N	00	N
149	20250204	130310	57	100.00	KOSDAQ		금융	N	N	N	N		N	262	0	3	0.00	22872870	87185	51.89	262	267	259	340	184	262	262.35	0.99	0	2050	274	267	263	256	252	266	255	327	78	500	150	1	1	65310042	171	-1.11	0.44	12	0.13	-235.00	596.00	835	20240321	-68.62	252	20241209	3.97	346	-24.28	20250110	259	1.16	20250204	835	-68.62	20240321	252	3.97	20241209	0.00	N	019570	500	326 억		645976	N	N	0	N	00	N
150	20250204	120313	57	100.00	KOSDAQ		금융	N	N	N	N		N	264	2	2	0.76	21464956	81834	48.71	262	267	259	340	184	262	262.30	0.99	0	2350	274	267	263	256	252	266	255	327	78	500	150	1	1	65310042	172	-1.12	0.44	12	0.13	-235.00	596.00	835	20240321	-68.38	252	20241209	4.76	346	-23.70	20250110	259	1.93	20250204	835	-68.38	20240321	252	4.76	20241209	0.00	N	019570	500	326 억		645976	N	N	0	N	00	N
151	20250204	110307	57	100.00	KOSDAQ		금융	N	N	N	N		N	263	1	2	0.38	20087934	76616	45.60	262	267	259	340	184	262	262.19	0.99	0	2736	274	267	263	256	252	266	255	327	78	500	150	1	1	65310042	172	-1.12	0.44	12	0.12	-235.00	596.00	835	20240321	-68.50	252	20241209	4.37	346	-23.99	20250110	259	1.54	20250204	835	-68.50	20240321	252	4.37	20241209	0.00	N	019570	500	326 억		645976	N	N	0	N	00	N
152	20250204	100309	57	100.00	KOSDAQ		금융	N	N	N	N		N	262	0	3	0.00	13995125	53364	31.76	262	267	259	340	184	262	262.26	0.99	0	2778	274	267	263	256	252	266	255	327	78	500	150	1	1	65310042	171	-1.11	0.44	12	0.08	-235.00	596.00	835	20240321	-68.62	252	20241209	3.97	346	-24.28	20250110	259	1.16	20250204	835	-68.62	20240321	252	3.97	20241209	0.00	N	019570	500	326 억		645976	N	N	0	N	00	N
153	20250204	090309	57	100.00	KOSDAQ		금융	N	N	N	N		N	263	1	2	0.38	4922422	18780	11.18	262	266	262	340	184	262	262.11	0.99	0	474	274	267	263	256	252	266	255	327	78	500	150	1	1	65310042	172	-1.12	0.44	12	0.03	-235.00	596.00	835	20240321	-68.50	252	20241209	4.37	346	-23.99	20250110	259	1.54	20250122	835	-68.50	20240321	252	4.37	20241209	0.00	N	019570	500	326 억		645976	N	N	0	N	00	N