KissMeData/293580/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	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1198	12	2	1.01	4543236455	3747334	503.25	1174	1248	1167	1541	831	1186	1212.43	0.50	0	-62965	1223	1204	1192	1173	1161	1198	1167	479	355	500	750	1	1	94929950	1137	59.90	1.20	12	3.95	20.00	999.00	1529	20241216	-21.65	860	20241203	39.30	1475	-18.78	20250107	1060	13.02	20250210	1529	-21.65	20241216	860	39.30	20241203	6.35	N	293580	500	478 억		473660	N	N	0	N	00	N
3	20250228	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1204	18	2	1.52	4166429523	3432352	460.95	1174	1248	1167	1541	831	1186	1213.87	0.50	0	-102159	1223	1204	1192	1173	1161	1198	1167	479	355	500	750	1	1	94929950	1143	60.20	1.21	12	3.62	20.00	999.00	1529	20241216	-21.26	860	20241203	40.00	1475	-18.37	20250107	1060	13.58	20250210	1529	-21.26	20241216	860	40.00	20241203	6.35	N	293580	500	478 억		473660	N	N	0	N	00	N
4	20250228	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1216	30	2	2.53	2029698382	1684637	226.24	1174	1228	1167	1541	831	1186	1204.83	0.50	0	-12243	1223	1204	1192	1173	1161	1198	1167	479	355	500	750	1	1	94929950	1154	60.80	1.22	12	1.77	20.00	999.00	1529	20241216	-20.47	860	20241203	41.40	1475	-17.56	20250107	1060	14.72	20250210	1529	-20.47	20241216	860	41.40	20241203	6.35	N	293580	500	478 억		473660	N	N	0	N	00	N
5	20250228	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1203	17	2	1.43	1107090617	925836	124.34	1174	1217	1167	1541	831	1186	1195.77	0.50	0	-22924	1223	1204	1192	1173	1161	1198	1167	479	355	500	750	1	1	94929950	1142	60.15	1.20	12	0.98	20.00	999.00	1529	20241216	-21.32	860	20241203	39.88	1475	-18.44	20250107	1060	13.49	20250210	1529	-21.32	20241216	860	39.88	20241203	6.35	N	293580	500	478 억		473660	N	N	0	N	00	N
6	20250228	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1187	1	2	0.08	581545752	489024	65.67	1174	1213	1167	1541	831	1186	1189.20	0.50	0	16213	1223	1204	1192	1173	1161	1198	1167	479	355	500	750	1	1	94929950	1127	59.35	1.19	12	0.52	20.00	999.00	1529	20241216	-22.37	860	20241203	38.02	1475	-19.53	20250107	1060	11.98	20250210	1529	-22.37	20241216	860	38.02	20241203	6.35	N	293580	500	478 억		473660	N	N	0	N	00	N
7	20250228	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1190	4	2	0.34	476009957	400096	53.73	1174	1213	1167	1541	831	1186	1189.74	0.50	0	3086	1223	1204	1192	1173	1161	1198	1167	479	355	500	750	1	1	94929950	1130	59.50	1.19	12	0.42	20.00	999.00	1529	20241216	-22.17	860	20241203	38.37	1475	-19.32	20250107	1060	12.26	20250210	1529	-22.17	20241216	860	38.37	20241203	6.35	N	293580	500	478 억		473660	N	N	0	N	00	N
8	20250228	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1191	5	2	0.42	235683635	199815	26.83	1174	1198	1167	1541	831	1186	1179.51	0.50	0	37739	1223	1204	1192	1173	1161	1198	1167	479	355	500	750	1	1	94929950	1131	59.55	1.19	12	0.21	20.00	999.00	1529	20241216	-22.11	860	20241203	38.49	1475	-19.25	20250107	1060	12.36	20250210	1529	-22.11	20241216	860	38.49	20241203	6.35	N	293580	500	478 억		473660	N	N	0	N	00	N
9	20250228	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1188	2	2	0.17	115343983	98201	13.19	1174	1189	1167	1541	831	1186	1174.57	0.50	0	43187	1223	1204	1192	1173	1161	1198	1167	479	355	500	750	1	1	94929950	1128	59.40	1.19	12	0.10	20.00	999.00	1529	20241216	-22.30	860	20241203	38.14	1475	-19.46	20250107	1060	12.08	20250210	1529	-22.30	20241216	860	38.14	20241203	6.35	N	293580	500	478 억		473660	N	N	0	N	00	N
10	20250227	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1186	-10	5	-0.84	873496077	732111	119.67	1190	1211	1180	1554	838	1196	1193.12	0.47	0	35241	1220	1207	1201	1188	1182	1205	1186	479	358	500	760	1	1	94929950	1126	59.30	1.19	12	0.77	20.00	999.00	1529	20241216	-22.43	860	20241203	37.91	1475	-19.59	20250107	1060	11.89	20250210	1529	-22.43	20241216	860	37.91	20241203	6.31	N	293580	500	478 억		443515	N	N	0	N	00	N
11	20250227	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1191	-5	5	-0.42	824479944	690796	112.92	1190	1211	1180	1554	838	1196	1193.52	0.47	0	32465	1220	1207	1201	1188	1182	1205	1186	479	358	500	760	1	1	94929950	1131	59.55	1.19	12	0.73	20.00	999.00	1529	20241216	-22.11	860	20241203	38.49	1475	-19.25	20250107	1060	12.36	20250210	1529	-22.11	20241216	860	38.49	20241203	6.31	N	293580	500	478 억		443515	N	N	0	N	00	N
12	20250227	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1202	6	2	0.50	572194495	478484	78.22	1190	1211	1182	1554	838	1196	1195.85	0.47	0	17664	1220	1207	1201	1188	1182	1205	1186	479	358	500	760	1	1	94929950	1141	60.10	1.20	12	0.50	20.00	999.00	1529	20241216	-21.39	860	20241203	39.77	1475	-18.51	20250107	1060	13.40	20250210	1529	-21.39	20241216	860	39.77	20241203	6.31	N	293580	500	478 억		443515	N	N	0	N	00	N
13	20250227	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1196	0	3	0.00	452163469	378593	61.89	1190	1207	1182	1554	838	1196	1194.33	0.47	0	15518	1220	1207	1201	1188	1182	1205	1186	479	358	500	760	1	1	94929950	1135	59.80	1.20	12	0.40	20.00	999.00	1529	20241216	-21.78	860	20241203	39.07	1475	-18.92	20250107	1060	12.83	20250210	1529	-21.78	20241216	860	39.07	20241203	6.31	N	293580	500	478 억		443515	N	N	0	N	00	N
14	20250227	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1195	-1	5	-0.08	412097404	345023	56.40	1190	1207	1182	1554	838	1196	1194.41	0.47	0	33	1220	1207	1201	1188	1182	1205	1186	479	358	500	760	1	1	94929950	1134	59.75	1.20	12	0.36	20.00	999.00	1529	20241216	-21.84	860	20241203	38.95	1475	-18.98	20250107	1060	12.74	20250210	1529	-21.84	20241216	860	38.95	20241203	6.31	N	293580	500	478 억		443515	N	N	0	N	00	N
15	20250227	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1196	0	3	0.00	369376828	309187	50.54	1190	1207	1182	1554	838	1196	1194.67	0.47	0	-9557	1220	1207	1201	1188	1182	1205	1186	479	358	500	760	1	1	94929950	1135	59.80	1.20	12	0.33	20.00	999.00	1529	20241216	-21.78	860	20241203	39.07	1475	-18.92	20250107	1060	12.83	20250210	1529	-21.78	20241216	860	39.07	20241203	6.31	N	293580	500	478 억		443515	N	N	0	N	00	N
16	20250227	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1193	-3	5	-0.25	292732534	244827	40.02	1190	1207	1182	1554	838	1196	1195.67	0.47	0	-27963	1220	1207	1201	1188	1182	1205	1186	479	358	500	760	1	1	94929950	1133	59.65	1.19	12	0.26	20.00	999.00	1529	20241216	-21.98	860	20241203	38.72	1475	-19.12	20250107	1060	12.55	20250210	1529	-21.98	20241216	860	38.72	20241203	6.31	N	293580	500	478 억		443515	N	N	0	N	00	N
17	20250227	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1195	-1	5	-0.08	69149684	58111	9.50	1190	1204	1182	1554	838	1196	1189.96	0.47	0	11668	1220	1207	1201	1188	1182	1205	1186	479	358	500	760	1	1	94929950	1134	59.75	1.20	12	0.06	20.00	999.00	1529	20241216	-21.84	860	20241203	38.95	1475	-18.98	20250107	1060	12.74	20250210	1529	-21.84	20241216	860	38.95	20241203	6.31	N	293580	500	478 억		443515	N	N	0	N	00	N
18	20250226	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1196	-13	5	-1.08	725857952	603897	77.32	1204	1214	1195	1571	847	1209	1201.97	0.49	0	-19293	1234	1221	1214	1201	1194	1218	1198	479	362	500	770	1	1	94929950	1135	59.80	1.20	12	0.64	20.00	999.00	1529	20241216	-21.78	860	20241203	39.07	1475	-18.92	20250107	1060	12.83	20250210	1529	-21.78	20241216	860	39.07	20241203	6.31	N	293580	500	478 억		462809	N	N	0	N	00	N
19	20250226	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1202	-7	5	-0.58	688650921	572806	73.34	1204	1214	1195	1571	847	1209	1202.24	0.49	0	-19946	1234	1221	1214	1201	1194	1218	1198	479	362	500	770	1	1	94929950	1141	60.10	1.20	12	0.60	20.00	999.00	1529	20241216	-21.39	860	20241203	39.77	1475	-18.51	20250107	1060	13.40	20250210	1529	-21.39	20241216	860	39.77	20241203	6.31	N	293580	500	478 억		462809	N	N	0	N	00	N
20	20250226	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1201	-8	5	-0.66	536923094	446090	57.11	1204	1214	1195	1571	847	1209	1203.62	0.49	0	-8495	1234	1221	1214	1201	1194	1218	1198	479	362	500	770	1	1	94929950	1140	60.05	1.20	12	0.47	20.00	999.00	1529	20241216	-21.45	860	20241203	39.65	1475	-18.58	20250107	1060	13.30	20250210	1529	-21.45	20241216	860	39.65	20241203	6.31	N	293580	500	478 억		462809	N	N	0	N	00	N
21	20250226	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1207	-2	5	-0.17	470882654	391175	50.08	1204	1214	1195	1571	847	1209	1203.76	0.49	0	13301	1234	1221	1214	1201	1194	1218	1198	479	362	500	770	1	1	94929950	1146	60.35	1.21	12	0.41	20.00	999.00	1529	20241216	-21.06	860	20241203	40.35	1475	-18.17	20250107	1060	13.87	20250210	1529	-21.06	20241216	860	40.35	20241203	6.31	N	293580	500	478 억		462809	N	N	0	N	00	N
22	20250226	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1204	-5	5	-0.41	415451864	345168	44.19	1204	1214	1195	1571	847	1209	1203.62	0.49	0	22987	1234	1221	1214	1201	1194	1218	1198	479	362	500	770	1	1	94929950	1143	60.20	1.21	12	0.36	20.00	999.00	1529	20241216	-21.26	860	20241203	40.00	1475	-18.37	20250107	1060	13.58	20250210	1529	-21.26	20241216	860	40.00	20241203	6.31	N	293580	500	478 억		462809	N	N	0	N	00	N
23	20250226	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1212	3	2	0.25	339937517	282614	36.18	1204	1214	1195	1571	847	1209	1202.83	0.49	0	21570	1234	1221	1214	1201	1194	1218	1198	479	362	500	770	1	1	94929950	1151	60.60	1.21	12	0.30	20.00	999.00	1529	20241216	-20.73	860	20241203	40.93	1475	-17.83	20250107	1060	14.34	20250210	1529	-20.73	20241216	860	40.93	20241203	6.31	N	293580	500	478 억		462809	N	N	0	N	00	N
24	20250226	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1207	-2	5	-0.17	273376760	227522	29.13	1204	1212	1195	1571	847	1209	1201.54	0.49	0	-3538	1234	1221	1214	1201	1194	1218	1198	479	362	500	770	1	1	94929950	1146	60.35	1.21	12	0.24	20.00	999.00	1529	20241216	-21.06	860	20241203	40.35	1475	-18.17	20250107	1060	13.87	20250210	1529	-21.06	20241216	860	40.35	20241203	6.31	N	293580	500	478 억		462809	N	N	0	N	00	N
25	20250226	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1200	-9	5	-0.74	80779351	67184	8.60	1204	1209	1200	1571	847	1209	1202.36	0.49	0	-25566	1234	1221	1214	1201	1194	1218	1198	479	362	500	770	1	1	94929950	1139	60.00	1.20	12	0.07	20.00	999.00	1529	20241216	-21.52	860	20241203	39.53	1475	-18.64	20250107	1060	13.21	20250210	1529	-21.52	20241216	860	39.53	20241203	6.31	N	293580	500	478 억		462809	N	N	0	N	00	N
26	20250225	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1209	-12	5	-0.98	913406523	751428	59.65	1223	1227	1207	1587	855	1221	1215.57	0.51	0	-24923	1257	1238	1219	1200	1181	1248	1210	479	366	500	780	1	1	94929950	1148	60.45	1.21	12	0.79	20.00	999.00	1529	20241216	-20.93	860	20241203	40.58	1475	-18.03	20250107	1060	14.06	20250210	1529	-20.93	20241216	860	40.58	20241203	6.21	N	293580	500	478 억		488525	N	N	0	N	00	N
27	20250225	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1209	-12	5	-0.98	860576938	707743	56.18	1223	1227	1207	1587	855	1221	1215.94	0.51	0	-24921	1257	1238	1219	1200	1181	1248	1210	479	366	500	780	1	1	94929950	1148	60.45	1.21	12	0.75	20.00	999.00	1529	20241216	-20.93	860	20241203	40.58	1475	-18.03	20250107	1060	14.06	20250210	1529	-20.93	20241216	860	40.58	20241203	6.21	N	293580	500	478 억		488525	N	N	0	N	00	N
28	20250225	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1213	-8	5	-0.66	669636569	549944	43.66	1223	1227	1207	1587	855	1221	1217.64	0.51	0	-51152	1257	1238	1219	1200	1181	1248	1210	479	366	500	780	1	1	94929950	1152	60.65	1.21	12	0.58	20.00	999.00	1529	20241216	-20.67	860	20241203	41.05	1475	-17.76	20250107	1060	14.43	20250210	1529	-20.67	20241216	860	41.05	20241203	6.21	N	293580	500	478 억		488525	N	N	0	N	00	N
29	20250225	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1217	-4	5	-0.33	525803908	431515	34.25	1223	1227	1207	1587	855	1221	1218.50	0.51	0	-19395	1257	1238	1219	1200	1181	1248	1210	479	366	500	780	1	1	94929950	1155	60.85	1.22	12	0.45	20.00	999.00	1529	20241216	-20.41	860	20241203	41.51	1475	-17.49	20250107	1060	14.81	20250210	1529	-20.41	20241216	860	41.51	20241203	6.21	N	293580	500	478 억		488525	N	N	0	N	00	N
30	20250225	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1219	-2	5	-0.16	492734533	404363	32.10	1223	1227	1207	1587	855	1221	1218.54	0.51	0	-18547	1257	1238	1219	1200	1181	1248	1210	479	366	500	780	1	1	94929950	1157	60.95	1.22	12	0.43	20.00	999.00	1529	20241216	-20.27	860	20241203	41.74	1475	-17.36	20250107	1060	15.00	20250210	1529	-20.27	20241216	860	41.74	20241203	6.21	N	293580	500	478 억		488525	N	N	0	N	00	N
31	20250225	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1220	-1	5	-0.08	409584022	336062	26.68	1223	1227	1207	1587	855	1221	1218.77	0.51	0	4831	1257	1238	1219	1200	1181	1248	1210	479	366	500	780	1	1	94929950	1158	61.00	1.22	12	0.35	20.00	999.00	1529	20241216	-20.21	860	20241203	41.86	1475	-17.29	20250107	1060	15.09	20250210	1529	-20.21	20241216	860	41.86	20241203	6.21	N	293580	500	478 억		488525	N	N	0	N	00	N
32	20250225	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1224	3	2	0.25	291241052	239137	18.98	1223	1227	1207	1587	855	1221	1217.87	0.51	0	-10173	1257	1238	1219	1200	1181	1248	1210	479	366	500	780	1	1	94929950	1162	61.20	1.23	12	0.25	20.00	999.00	1529	20241216	-19.95	860	20241203	42.33	1475	-17.02	20250107	1060	15.47	20250210	1529	-19.95	20241216	860	42.33	20241203	6.21	N	293580	500	478 억		488525	N	N	0	N	00	N
33	20250225	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1216	-5	5	-0.41	144139452	118684	9.42	1223	1226	1207	1587	855	1221	1214.44	0.51	0	-24936	1257	1238	1219	1200	1181	1248	1210	479	366	500	780	1	1	94929950	1154	60.80	1.22	12	0.13	20.00	999.00	1529	20241216	-20.47	860	20241203	41.40	1475	-17.56	20250107	1060	14.72	20250210	1529	-20.47	20241216	860	41.40	20241203	6.21	N	293580	500	478 억		488525	N	N	0	N	00	N
34	20250224	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1221	4	2	0.33	1499943990	1228743	109.30	1217	1238	1200	1582	852	1217	1220.71	0.48	0	30616	1253	1235	1209	1191	1165	1244	1200	479	365	500	770	1	1	94929950	1159	61.05	1.22	12	1.29	20.00	999.00	1529	20241216	-20.14	860	20241203	41.98	1475	-17.22	20250107	1060	15.19	20250210	1529	-20.14	20241216	860	41.98	20241203	6.29	N	293580	500	478 억		456316	N	N	0	N	00	N
35	20250224	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1221	4	2	0.33	1403412976	1149647	102.26	1217	1238	1200	1582	852	1217	1220.73	0.48	0	26958	1253	1235	1209	1191	1165	1244	1200	479	365	500	770	1	1	94929950	1159	61.05	1.22	12	1.21	20.00	999.00	1529	20241216	-20.14	860	20241203	41.98	1475	-17.22	20250107	1060	15.19	20250210	1529	-20.14	20241216	860	41.98	20241203	6.29	N	293580	500	478 억		456316	N	N	0	N	00	N
36	20250224	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1222	5	2	0.41	1269622749	1040125	92.52	1217	1238	1200	1582	852	1217	1220.64	0.48	0	13893	1253	1235	1209	1191	1165	1244	1200	479	365	500	770	1	1	94929950	1160	61.10	1.22	12	1.10	20.00	999.00	1529	20241216	-20.08	860	20241203	42.09	1475	-17.15	20250107	1060	15.28	20250210	1529	-20.08	20241216	860	42.09	20241203	6.29	N	293580	500	478 억		456316	N	N	0	N	00	N
37	20250224	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1221	4	2	0.33	1059121620	868075	77.22	1217	1238	1200	1582	852	1217	1220.08	0.48	0	-14984	1253	1235	1209	1191	1165	1244	1200	479	365	500	770	1	1	94929950	1159	61.05	1.22	12	0.91	20.00	999.00	1529	20241216	-20.14	860	20241203	41.98	1475	-17.22	20250107	1060	15.19	20250210	1529	-20.14	20241216	860	41.98	20241203	6.29	N	293580	500	478 억		456316	N	N	0	N	00	N
38	20250224	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	1220	3	2	0.25	1004046405	822891	73.20	1217	1238	1200	1582	852	1217	1220.15	0.48	0	-21456	1253	1235	1209	1191	1165	1244	1200	479	365	500	770	1	1	94929950	1158	61.00	1.22	12	0.87	20.00	999.00	1529	20241216	-20.21	860	20241203	41.86	1475	-17.29	20250107	1060	15.09	20250210	1529	-20.21	20241216	860	41.86	20241203	6.29	N	293580	500	478 억		456316	N	N	0	N	00	N
39	20250224	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1215	-2	5	-0.16	901976020	739126	65.75	1217	1238	1200	1582	852	1217	1220.33	0.48	0	-42119	1253	1235	1209	1191	1165	1244	1200	479	365	500	770	1	1	94929950	1153	60.75	1.22	12	0.78	20.00	999.00	1529	20241216	-20.54	860	20241203	41.28	1475	-17.63	20250107	1060	14.62	20250210	1529	-20.54	20241216	860	41.28	20241203	6.29	N	293580	500	478 억		456316	N	N	0	N	00	N
40	20250224	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1212	-5	5	-0.41	749846017	613872	54.61	1217	1238	1200	1582	852	1217	1221.50	0.48	0	-29862	1253	1235	1209	1191	1165	1244	1200	479	365	500	770	1	1	94929950	1151	60.60	1.21	12	0.65	20.00	999.00	1529	20241216	-20.73	860	20241203	40.93	1475	-17.83	20250107	1060	14.34	20250210	1529	-20.73	20241216	860	40.93	20241203	6.29	N	293580	500	478 억		456316	N	N	0	N	00	N
41	20250224	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1214	-3	5	-0.25	231539313	188963	16.81	1217	1238	1212	1582	852	1217	1225.32	0.48	0	-6046	1253	1235	1209	1191	1165	1244	1200	479	365	500	770	1	1	94929950	1152	60.70	1.22	12	0.20	20.00	999.00	1529	20241216	-20.60	860	20241203	41.16	1475	-17.69	20250107	1060	14.53	20250210	1529	-20.60	20241216	860	41.16	20241203	6.29	N	293580	500	478 억		456316	N	N	0	N	00	N
42	20250221	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1217	12	2	1.00	1322750834	1095182	69.43	1204	1227	1183	1566	844	1205	1207.77	0.45	0	30053	1251	1228	1210	1187	1169	1219	1178	479	361	500	770	1	1	94929950	1155	60.85	1.22	12	1.15	20.00	999.00	1529	20241216	-20.41	860	20241203	41.51	1475	-17.49	20250107	1060	14.81	20250210	1529	-20.41	20241216	860	41.51	20241203	6.15	N	293580	500	478 억		425925	N	N	0	N	00	N
43	20250221	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1208	3	2	0.25	1219243341	1009910	64.02	1204	1227	1183	1566	844	1205	1207.28	0.45	0	24053	1251	1228	1210	1187	1169	1219	1178	479	361	500	770	1	1	94929950	1147	60.40	1.21	12	1.06	20.00	999.00	1529	20241216	-20.99	860	20241203	40.47	1475	-18.10	20250107	1060	13.96	20250210	1529	-20.99	20241216	860	40.47	20241203	6.15	N	293580	500	478 억		425925	N	N	0	N	00	N
44	20250221	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1209	4	2	0.33	1124825068	931736	59.07	1204	1227	1183	1566	844	1205	1207.24	0.45	0	21875	1251	1228	1210	1187	1169	1219	1178	479	361	500	770	1	1	94929950	1148	60.45	1.21	12	0.98	20.00	999.00	1529	20241216	-20.93	860	20241203	40.58	1475	-18.03	20250107	1060	14.06	20250210	1529	-20.93	20241216	860	40.58	20241203	6.15	N	293580	500	478 억		425925	N	N	0	N	00	N
45	20250221	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1221	16	2	1.33	953409296	790264	50.10	1204	1227	1183	1566	844	1205	1206.44	0.45	0	47904	1251	1228	1210	1187	1169	1219	1178	479	361	500	770	1	1	94929950	1159	61.05	1.22	12	0.83	20.00	999.00	1529	20241216	-20.14	860	20241203	41.98	1475	-17.22	20250107	1060	15.19	20250210	1529	-20.14	20241216	860	41.98	20241203	6.15	N	293580	500	478 억		425925	N	N	0	N	00	N
46	20250221	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1217	12	2	1.00	858587597	712534	45.17	1204	1227	1183	1566	844	1205	1204.98	0.45	0	35086	1251	1228	1210	1187	1169	1219	1178	479	361	500	770	1	1	94929950	1155	60.85	1.22	12	0.75	20.00	999.00	1529	20241216	-20.41	860	20241203	41.51	1475	-17.49	20250107	1060	14.81	20250210	1529	-20.41	20241216	860	41.51	20241203	6.15	N	293580	500	478 억		425925	N	N	0	N	00	N
47	20250221	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1212	7	2	0.58	591135988	492882	31.25	1204	1216	1183	1566	844	1205	1199.35	0.45	0	6426	1251	1228	1210	1187	1169	1219	1178	479	361	500	770	1	1	94929950	1151	60.60	1.21	12	0.52	20.00	999.00	1529	20241216	-20.73	860	20241203	40.93	1475	-17.83	20250107	1060	14.34	20250210	1529	-20.73	20241216	860	40.93	20241203	6.15	N	293580	500	478 억		425925	N	N	0	N	00	N
48	20250221	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1207	2	2	0.17	359782974	301297	19.10	1204	1211	1183	1566	844	1205	1194.11	0.45	0	9140	1251	1228	1210	1187	1169	1219	1178	479	361	500	770	1	1	94929950	1146	60.35	1.21	12	0.32	20.00	999.00	1529	20241216	-21.06	860	20241203	40.35	1475	-18.17	20250107	1060	13.87	20250210	1529	-21.06	20241216	860	40.35	20241203	6.15	N	293580	500	478 억		425925	N	N	0	N	00	N
49	20250221	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1189	-16	5	-1.33	80615258	67512	4.28	1204	1204	1189	1566	844	1205	1194.09	0.45	0	-9431	1251	1228	1210	1187	1169	1219	1178	479	361	500	770	1	1	94929950	1129	59.45	1.19	12	0.07	20.00	999.00	1529	20241216	-22.24	860	20241203	38.26	1475	-19.39	20250107	1060	12.17	20250210	1529	-22.24	20241216	860	38.26	20241203	6.15	N	293580	500	478 억		425925	N	N	0	N	00	N
50	20250220	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1205	-25	5	-2.03	1877076491	1548930	62.28	1230	1233	1192	1599	861	1230	1211.83	0.48	0	-27435	1269	1249	1222	1202	1175	1259	1212	479	369	500	780	1	1	94929950	1144	60.25	1.21	12	1.63	20.00	999.00	1529	20241216	-21.19	860	20241203	40.12	1475	-18.31	20250107	1060	13.68	20250210	1529	-21.19	20241216	860	40.12	20241203	5.94	N	293580	500	478 억		451345	N	N	0	N	00	N
51	20250220	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1198	-32	5	-2.60	1648832477	1358225	54.61	1230	1233	1196	1599	861	1230	1213.91	0.48	0	-62246	1269	1249	1222	1202	1175	1259	1212	479	369	500	780	1	1	94929950	1137	59.90	1.20	12	1.43	20.00	999.00	1529	20241216	-21.65	860	20241203	39.30	1475	-18.78	20250107	1060	13.02	20250210	1529	-21.65	20241216	860	39.30	20241203	5.94	N	293580	500	478 억		451345	N	N	0	N	00	N
52	20250220	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1214	-16	5	-1.30	1281952626	1053328	42.35	1230	1233	1208	1599	861	1230	1217.00	0.48	0	-59045	1269	1249	1222	1202	1175	1259	1212	479	369	500	780	1	1	94929950	1152	60.70	1.22	12	1.11	20.00	999.00	1529	20241216	-20.60	860	20241203	41.16	1475	-17.69	20250107	1060	14.53	20250210	1529	-20.60	20241216	860	41.16	20241203	5.94	N	293580	500	478 억		451345	N	N	0	N	00	N
53	20250220	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1218	-12	5	-0.98	1035364649	850507	34.20	1230	1233	1209	1599	861	1230	1217.29	0.48	0	-807	1269	1249	1222	1202	1175	1259	1212	479	369	500	780	1	1	94929950	1156	60.90	1.22	12	0.90	20.00	999.00	1529	20241216	-20.34	860	20241203	41.63	1475	-17.42	20250107	1060	14.91	20250210	1529	-20.34	20241216	860	41.63	20241203	5.94	N	293580	500	478 억		451345	N	N	0	N	00	N
54	20250220	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	1218	-12	5	-0.98	945248093	776288	31.21	1230	1233	1209	1599	861	1230	1217.59	0.48	0	10399	1269	1249	1222	1202	1175	1259	1212	479	369	500	780	1	1	94929950	1156	60.90	1.22	12	0.82	20.00	999.00	1529	20241216	-20.34	860	20241203	41.63	1475	-17.42	20250107	1060	14.91	20250210	1529	-20.34	20241216	860	41.63	20241203	5.94	N	293580	500	478 억		451345	N	N	0	N	00	N
55	20250220	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	1212	-18	5	-1.46	770222146	632109	25.41	1230	1233	1211	1599	861	1230	1218.42	0.48	0	19019	1269	1249	1222	1202	1175	1259	1212	479	369	500	780	1	1	94929950	1151	60.60	1.21	12	0.67	20.00	999.00	1529	20241216	-20.73	860	20241203	40.93	1475	-17.83	20250107	1060	14.34	20250210	1529	-20.73	20241216	860	40.93	20241203	5.94	N	293580	500	478 억		451345	N	N	0	N	00	N
56	20250220	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	1220	-10	5	-0.81	566379013	464195	18.66	1230	1233	1211	1599	861	1230	1220.04	0.48	0	7215	1269	1249	1222	1202	1175	1259	1212	479	369	500	780	1	1	94929950	1158	61.00	1.22	12	0.49	20.00	999.00	1529	20241216	-20.21	860	20241203	41.86	1475	-17.29	20250107	1060	15.09	20250210	1529	-20.21	20241216	860	41.86	20241203	5.94	N	293580	500	478 억		451345	N	N	0	N	00	N
57	20250220	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1218	-12	5	-0.98	202281600	165168	6.64	1230	1233	1216	1599	861	1230	1224.57	0.48	0	-9537	1269	1249	1222	1202	1175	1259	1212	479	369	500	780	1	1	94929950	1156	60.90	1.22	12	0.17	20.00	999.00	1529	20241216	-20.34	860	20241203	41.63	1475	-17.42	20250107	1060	14.91	20250210	1529	-20.34	20241216	860	41.63	20241203	5.94	N	293580	500	478 억		451345	N	N	0	N	00	N
58	20250219	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1230	-1	5	-0.08	2875391066	2362958	60.96	1216	1242	1195	1600	862	1231	1216.83	0.39	0	87446	1319	1274	1245	1200	1171	1260	1186	479	369	500	780	1	1	94929950	1168	61.50	1.23	12	2.49	20.00	999.00	1529	20241216	-19.56	860	20241203	43.02	1475	-16.61	20250107	1060	16.04	20250210	1529	-19.56	20241216	860	43.02	20241203	6.11	N	293580	500	478 억		366455	N	N	0	N	00	N
59	20250219	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1226	-5	5	-0.41	2689044214	2211051	57.04	1216	1242	1195	1600	862	1231	1216.18	0.39	0	76574	1319	1274	1245	1200	1171	1260	1186	479	369	500	780	1	1	94929950	1164	61.30	1.23	12	2.33	20.00	999.00	1529	20241216	-19.82	860	20241203	42.56	1475	-16.88	20250107	1060	15.66	20250210	1529	-19.82	20241216	860	42.56	20241203	6.11	N	293580	500	478 억		366455	N	N	0	N	00	N
60	20250219	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1204	-27	5	-2.19	1553992906	1287682	33.22	1216	1223	1195	1600	862	1231	1206.81	0.39	0	39284	1319	1274	1245	1200	1171	1260	1186	479	369	500	780	1	1	94929950	1143	60.20	1.21	12	1.36	20.00	999.00	1529	20241216	-21.26	860	20241203	40.00	1475	-18.37	20250107	1060	13.58	20250210	1529	-21.26	20241216	860	40.00	20241203	6.11	N	293580	500	478 억		366455	N	N	0	N	00	N
61	20250219	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1206	-25	5	-2.03	1425303165	1180629	30.46	1216	1223	1195	1600	862	1231	1207.24	0.39	0	44175	1319	1274	1245	1200	1171	1260	1186	479	369	500	780	1	1	94929950	1145	60.30	1.21	12	1.24	20.00	999.00	1529	20241216	-21.12	860	20241203	40.23	1475	-18.24	20250107	1060	13.77	20250210	1529	-21.12	20241216	860	40.23	20241203	6.11	N	293580	500	478 억		366455	N	N	0	N	00	N
62	20250219	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1215	-16	5	-1.30	1244495141	1030977	26.60	1216	1223	1195	1600	862	1231	1207.10	0.39	0	41724	1319	1274	1245	1200	1171	1260	1186	479	369	500	780	1	1	94929950	1153	60.75	1.22	12	1.09	20.00	999.00	1529	20241216	-20.54	860	20241203	41.28	1475	-17.63	20250107	1060	14.62	20250210	1529	-20.54	20241216	860	41.28	20241203	6.11	N	293580	500	478 억		366455	N	N	0	N	00	N
63	20250219	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1204	-27	5	-2.19	1030390630	853861	22.03	1216	1223	1195	1600	862	1231	1206.74	0.39	0	17277	1319	1274	1245	1200	1171	1260	1186	479	369	500	780	1	1	94929950	1143	60.20	1.21	12	0.90	20.00	999.00	1529	20241216	-21.26	860	20241203	40.00	1475	-18.37	20250107	1060	13.58	20250210	1529	-21.26	20241216	860	40.00	20241203	6.11	N	293580	500	478 억		366455	N	N	0	N	00	N
64	20250219	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1206	-25	5	-2.03	669234555	552914	14.26	1216	1223	1202	1600	862	1231	1210.38	0.39	0	2713	1319	1274	1245	1200	1171	1260	1186	479	369	500	780	1	1	94929950	1145	60.30	1.21	12	0.58	20.00	999.00	1529	20241216	-21.12	860	20241203	40.23	1475	-18.24	20250107	1060	13.77	20250210	1529	-21.12	20241216	860	40.23	20241203	6.11	N	293580	500	478 억		366455	N	N	0	N	00	N
65	20250219	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1219	-12	5	-0.97	179040203	147237	3.80	1216	1223	1212	1600	862	1231	1216.00	0.39	0	19712	1319	1274	1245	1200	1171	1260	1186	479	369	500	780	1	1	94929950	1157	60.95	1.22	12	0.16	20.00	999.00	1529	20241216	-20.27	860	20241203	41.74	1475	-17.36	20250107	1060	15.00	20250210	1529	-20.27	20241216	860	41.74	20241203	6.11	N	293580	500	478 억		366455	N	N	0	N	00	N
66	20250218	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1231	-7	5	-0.57	4702914610	3791904	49.04	1265	1290	1216	1609	867	1238	1240.26	0.59	0	-191694	1317	1277	1225	1185	1133	1297	1205	479	371	500	790	1	1	94929950	1169	61.55	1.23	12	3.99	20.00	999.00	1529	20241216	-19.49	860	20241203	43.14	1475	-16.54	20250107	1060	16.13	20250210	1529	-19.49	20241216	860	43.14	20241203	5.93	N	293580	500	478 억		557906	N	N	0	N	00	N
67	20250218	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	1232	-6	5	-0.48	4549202161	3666958	47.42	1265	1290	1216	1609	867	1238	1240.59	0.59	0	-187856	1317	1277	1225	1185	1133	1297	1205	479	371	500	790	1	1	94929950	1170	61.60	1.23	12	3.86	20.00	999.00	1529	20241216	-19.42	860	20241203	43.26	1475	-16.47	20250107	1060	16.23	20250210	1529	-19.42	20241216	860	43.26	20241203	5.93	N	293580	500	478 억		557906	N	N	0	N	00	N
68	20250218	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1223	-15	5	-1.21	4095007608	3297652	42.65	1265	1290	1216	1609	867	1238	1241.80	0.59	0	-227642	1317	1277	1225	1185	1133	1297	1205	479	371	500	790	1	1	94929950	1161	61.15	1.22	12	3.47	20.00	999.00	1529	20241216	-20.01	860	20241203	42.21	1475	-17.08	20250107	1060	15.38	20250210	1529	-20.01	20241216	860	42.21	20241203	5.93	N	293580	500	478 억		557906	N	N	0	N	00	N
69	20250218	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1223	-15	5	-1.21	3947175080	3176564	41.08	1265	1290	1216	1609	867	1238	1242.60	0.59	0	-227084	1317	1277	1225	1185	1133	1297	1205	479	371	500	790	1	1	94929950	1161	61.15	1.22	12	3.35	20.00	999.00	1529	20241216	-20.01	860	20241203	42.21	1475	-17.08	20250107	1060	15.38	20250210	1529	-20.01	20241216	860	42.21	20241203	5.93	N	293580	500	478 억		557906	N	N	0	N	00	N
70	20250218	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	1224	-14	5	-1.13	3668644966	2948955	38.14	1265	1290	1216	1609	867	1238	1244.05	0.59	0	-195635	1317	1277	1225	1185	1133	1297	1205	479	371	500	790	1	1	94929950	1162	61.20	1.23	12	3.11	20.00	999.00	1529	20241216	-19.95	860	20241203	42.33	1475	-17.02	20250107	1060	15.47	20250210	1529	-19.95	20241216	860	42.33	20241203	5.93	N	293580	500	478 억		557906	N	N	0	N	00	N
71	20250218	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1223	-15	5	-1.21	3394967400	2725496	35.25	1265	1290	1216	1609	867	1238	1245.64	0.59	0	-190177	1317	1277	1225	1185	1133	1297	1205	479	371	500	790	1	1	94929950	1161	61.15	1.22	12	2.87	20.00	999.00	1529	20241216	-20.01	860	20241203	42.21	1475	-17.08	20250107	1060	15.38	20250210	1529	-20.01	20241216	860	42.21	20241203	5.93	N	293580	500	478 억		557906	N	N	0	N	00	N
72	20250218	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1219	-19	5	-1.53	3220348321	2582643	33.40	1265	1290	1216	1609	867	1238	1246.93	0.59	0	-175977	1317	1277	1225	1185	1133	1297	1205	479	371	500	790	1	1	94929950	1157	60.95	1.22	12	2.72	20.00	999.00	1529	20241216	-20.27	860	20241203	41.74	1475	-17.36	20250107	1060	15.00	20250210	1529	-20.27	20241216	860	41.74	20241203	5.93	N	293580	500	478 억		557906	N	N	0	N	00	N
73	20250218	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1239	1	2	0.08	1926474770	1528867	19.77	1265	1290	1239	1609	867	1238	1260.10	0.59	0	-34527	1317	1277	1225	1185	1133	1297	1205	479	371	500	790	1	1	94929950	1176	61.95	1.24	12	1.61	20.00	999.00	1529	20241216	-18.97	860	20241203	44.07	1475	-16.00	20250107	1060	16.89	20250210	1529	-18.97	20241216	860	44.07	20241203	5.93	N	293580	500	478 억		557906	N	N	0	N	00	N
74	20250217	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1238	51	2	4.30	8414107550	6865190	153.84	1173	1265	1173	1543	831	1187	1225.57	0.41	0	170660	1270	1228	1198	1156	1126	1213	1141	479	356	500	750	1	1	94929950	1175	61.90	1.24	12	7.23	20.00	999.00	1529	20241216	-19.03	860	20241203	43.95	1475	-16.07	20250107	1060	16.79	20250210	1529	-19.03	20241216	860	43.95	20241203	4.49	N	293580	500	478 억		386135	N	N	0	N	00	N
75	20250217	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1226	39	2	3.29	8047897982	6568581	147.19	1173	1265	1173	1543	831	1187	1225.22	0.41	0	193073	1270	1228	1198	1156	1126	1213	1141	479	356	500	750	1	1	94929950	1164	61.30	1.23	12	6.92	20.00	999.00	1529	20241216	-19.82	860	20241203	42.56	1475	-16.88	20250107	1060	15.66	20250210	1529	-19.82	20241216	860	42.56	20241203	4.49	N	293580	500	478 억		386135	N	N	0	N	00	N
76	20250217	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1227	40	2	3.37	7124238151	5815717	130.32	1173	1265	1173	1543	831	1187	1225.00	0.41	0	96343	1270	1228	1198	1156	1126	1213	1141	479	356	500	750	1	1	94929950	1165	61.35	1.23	12	6.13	20.00	999.00	1529	20241216	-19.75	860	20241203	42.67	1475	-16.81	20250107	1060	15.75	20250210	1529	-19.75	20241216	860	42.67	20241203	4.49	N	293580	500	478 억		386135	N	N	0	N	00	N
77	20250217	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1189	2	2	0.17	1798153754	1507510	33.78	1173	1214	1173	1543	831	1187	1192.80	0.41	0	34951	1270	1228	1198	1156	1126	1213	1141	479	356	500	750	1	1	94929950	1129	59.45	1.19	12	1.59	20.00	999.00	1529	20241216	-22.24	860	20241203	38.26	1475	-19.39	20250107	1060	12.17	20250210	1529	-22.24	20241216	860	38.26	20241203	4.49	N	293580	500	478 억		386135	N	N	0	N	00	N
78	20250217	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1189	2	2	0.17	1669326012	1398832	31.35	1173	1214	1173	1543	831	1187	1193.37	0.41	0	35163	1270	1228	1198	1156	1126	1213	1141	479	356	500	750	1	1	94929950	1129	59.45	1.19	12	1.47	20.00	999.00	1529	20241216	-22.24	860	20241203	38.26	1475	-19.39	20250107	1060	12.17	20250210	1529	-22.24	20241216	860	38.26	20241203	4.49	N	293580	500	478 억		386135	N	N	0	N	00	N
79	20250217	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1194	7	2	0.59	1511749433	1266044	28.37	1173	1214	1173	1543	831	1187	1194.08	0.41	0	34525	1270	1228	1198	1156	1126	1213	1141	479	356	500	750	1	1	94929950	1133	59.70	1.20	12	1.33	20.00	999.00	1529	20241216	-21.91	860	20241203	38.84	1475	-19.05	20250107	1060	12.64	20250210	1529	-21.91	20241216	860	38.84	20241203	4.49	N	293580	500	478 억		386135	N	N	0	N	00	N
80	20250217	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1189	2	2	0.17	1322736604	1106882	24.80	1173	1214	1173	1543	831	1187	1195.02	0.41	0	50354	1270	1228	1198	1156	1126	1213	1141	479	356	500	750	1	1	94929950	1129	59.45	1.19	12	1.17	20.00	999.00	1529	20241216	-22.24	860	20241203	38.26	1475	-19.39	20250107	1060	12.17	20250210	1529	-22.24	20241216	860	38.26	20241203	4.49	N	293580	500	478 억		386135	N	N	0	N	00	N
81	20250217	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1195	8	2	0.67	546960004	459703	10.30	1173	1207	1173	1543	831	1187	1189.82	0.41	0	123486	1270	1228	1198	1156	1126	1213	1141	479	356	500	750	1	1	94929950	1134	59.75	1.20	12	0.48	20.00	999.00	1529	20241216	-21.84	860	20241203	38.95	1475	-18.98	20250107	1060	12.74	20250210	1529	-21.84	20241216	860	38.95	20241203	4.49	N	293580	500	478 억		386135	N	N	0	N	00	N
82	20250214	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1187	-33	5	-2.70	5160608807	4313449	26.75	1240	1240	1168	1586	854	1220	1196.41	0.40	0	7283	1459	1339	1273	1153	1087	1306	1120	479	366	500	780	1	1	94929950	1127	59.35	1.19	12	4.54	20.00	999.00	1529	20241216	-22.37	860	20241203	38.02	1475	-19.53	20250107	1060	11.98	20250210	1529	-22.37	20241216	860	38.02	20241203	5.23	N	293580	500	478 억		380029	N	N	0	N	00	N
83	20250214	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1192	-28	5	-2.30	4842481292	4045821	25.09	1240	1240	1168	1586	854	1220	1196.90	0.40	0	17892	1459	1339	1273	1153	1087	1306	1120	479	366	500	780	1	1	94929950	1132	59.60	1.19	12	4.26	20.00	999.00	1529	20241216	-22.04	860	20241203	38.60	1475	-19.19	20250107	1060	12.45	20250210	1529	-22.04	20241216	860	38.60	20241203	5.23	N	293580	500	478 억		380029	N	N	0	N	00	N
84	20250214	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1193	-27	5	-2.21	4362368018	3643287	22.60	1240	1240	1168	1586	854	1220	1197.36	0.40	0	-22398	1459	1339	1273	1153	1087	1306	1120	479	366	500	780	1	1	94929950	1133	59.65	1.19	12	3.84	20.00	999.00	1529	20241216	-21.98	860	20241203	38.72	1475	-19.12	20250107	1060	12.55	20250210	1529	-21.98	20241216	860	38.72	20241203	5.23	N	293580	500	478 억		380029	N	N	0	N	00	N
85	20250214	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1175	-45	5	-3.69	3421995894	2851404	17.69	1240	1240	1168	1586	854	1220	1200.09	0.40	0	-37626	1459	1339	1273	1153	1087	1306	1120	479	366	500	780	1	1	94929950	1115	58.75	1.18	12	3.00	20.00	999.00	1529	20241216	-23.15	860	20241203	36.63	1475	-20.34	20250107	1060	10.85	20250210	1529	-23.15	20241216	860	36.63	20241203	5.23	N	293580	500	478 억		380029	N	N	0	N	00	N
86	20250214	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1173	-47	5	-3.85	3141088383	2612126	16.20	1240	1240	1172	1586	854	1220	1202.49	0.40	0	-24149	1459	1339	1273	1153	1087	1306	1120	479	366	500	780	1	1	94929950	1114	58.65	1.17	12	2.75	20.00	999.00	1529	20241216	-23.28	860	20241203	36.40	1475	-20.47	20250107	1060	10.66	20250210	1529	-23.28	20241216	860	36.40	20241203	5.23	N	293580	500	478 억		380029	N	N	0	N	00	N
87	20250214	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1182	-38	5	-3.11	2932439817	2435106	15.10	1240	1240	1172	1586	854	1220	1204.22	0.40	0	-14339	1459	1339	1273	1153	1087	1306	1120	479	366	500	780	1	1	94929950	1122	59.10	1.18	12	2.57	20.00	999.00	1529	20241216	-22.69	860	20241203	37.44	1475	-19.86	20250107	1060	11.51	20250210	1529	-22.69	20241216	860	37.44	20241203	5.23	N	293580	500	478 억		380029	N	N	0	N	00	N
88	20250214	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1182	-38	5	-3.11	2511348832	2077865	12.89	1240	1240	1177	1586	854	1220	1208.61	0.40	0	-39711	1459	1339	1273	1153	1087	1306	1120	479	366	500	780	1	1	94929950	1122	59.10	1.18	12	2.19	20.00	999.00	1529	20241216	-22.69	860	20241203	37.44	1475	-19.86	20250107	1060	11.51	20250210	1529	-22.69	20241216	860	37.44	20241203	5.23	N	293580	500	478 억		380029	N	N	0	N	00	N
89	20250214	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1224	4	2	0.33	687010923	560300	3.48	1240	1240	1207	1586	854	1220	1226.17	0.40	0	-32259	1459	1339	1273	1153	1087	1306	1120	479	366	500	780	1	1	94929950	1162	61.20	1.23	12	0.59	20.00	999.00	1529	20241216	-19.95	860	20241203	42.33	1475	-17.02	20250107	1060	15.47	20250210	1529	-19.95	20241216	860	42.33	20241203	5.23	N	293580	500	478 억		380029	N	N	0	N	00	N
90	20250213	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1220	-189	5	-13.41	20614595055	15969999	27.23	1392	1393	1207	1831	987	1409	1288.59	0.54	0	-223380	1612	1510	1318	1216	1024	1561	1267	479	422	500	900	1	1	94929950	1158	61.00	1.22	12	16.82	20.00	999.00	1529	20241216	-20.21	860	20241203	41.86	1475	-17.29	20250107	1060	15.09	20250210	1529	-20.21	20241216	860	41.86	20241203	5.21	N	293580	500	478 억		515436	N	N	0	N	00	N
91	20250213	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1217	-192	5	-13.63	20123099175	15566095	26.54	1392	1393	1207	1831	987	1409	1290.35	0.54	0	-198986	1612	1510	1318	1216	1024	1561	1267	479	422	500	900	1	1	94929950	1155	60.85	1.22	12	16.40	20.00	999.00	1529	20241216	-20.41	860	20241203	41.51	1475	-17.49	20250107	1060	14.81	20250210	1529	-20.41	20241216	860	41.51	20241203	5.21	N	293580	500	478 억		515436	N	N	0	N	00	N
92	20250213	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1219	-190	5	-13.48	19254839228	14853504	25.32	1392	1393	1212	1831	987	1409	1293.88	0.54	0	-154233	1612	1510	1318	1216	1024	1561	1267	479	422	500	900	1	1	94929950	1157	60.95	1.22	12	15.65	20.00	999.00	1529	20241216	-20.27	860	20241203	41.74	1475	-17.36	20250107	1060	15.00	20250210	1529	-20.27	20241216	860	41.74	20241203	5.21	N	293580	500	478 억		515436	N	N	0	N	00	N
93	20250213	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	1244	-165	5	-11.71	17806102851	13675219	23.31	1392	1393	1230	1831	987	1409	1299.55	0.54	0	-67062	1612	1510	1318	1216	1024	1561	1267	479	422	500	900	1	1	94929950	1181	62.20	1.25	12	14.41	20.00	999.00	1529	20241216	-18.64	860	20241203	44.65	1475	-15.66	20250107	1060	17.36	20250210	1529	-18.64	20241216	860	44.65	20241203	5.21	N	293580	500	478 억		515436	N	N	0	N	00	N
94	20250213	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	-152	5	-10.79	16901760954	12949979	22.08	1392	1393	1230	1831	987	1409	1302.57	0.54	0	-27048	1612	1510	1318	1216	1024	1561	1267	479	422	500	900	1	1	94929950	1193	62.85	1.26	12	13.64	20.00	999.00	1529	20241216	-17.79	860	20241203	46.16	1475	-14.78	20250107	1060	18.58	20250210	1529	-17.79	20241216	860	46.16	20241203	5.21	N	293580	500	478 억		515436	N	N	0	N	00	N
95	20250213	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1254	-155	5	-11.00	16020126794	12250005	20.88	1392	1393	1230	1831	987	1409	1305.10	0.54	0	18071	1612	1510	1318	1216	1024	1561	1267	479	422	500	900	1	1	94929950	1190	62.70	1.26	12	12.90	20.00	999.00	1529	20241216	-17.99	860	20241203	45.81	1475	-14.98	20250107	1060	18.30	20250210	1529	-17.99	20241216	860	45.81	20241203	5.21	N	293580	500	478 억		515436	N	N	0	N	00	N
96	20250213	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1264	-145	5	-10.29	12846332619	9709497	16.55	1392	1393	1260	1831	987	1409	1320.19	0.54	0	-63354	1612	1510	1318	1216	1024	1561	1267	479	422	500	900	1	1	94929950	1200	63.20	1.27	12	10.23	20.00	999.00	1529	20241216	-17.33	860	20241203	46.98	1475	-14.31	20250107	1060	19.25	20250210	1529	-17.33	20241216	860	46.98	20241203	5.21	N	293580	500	478 억		515436	N	N	0	N	00	N
97	20250213	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	1305	-104	5	-7.38	7338714723	5412724	9.23	1392	1393	1300	1831	987	1409	1352.54	0.54	0	156065	1612	1510	1318	1216	1024	1561	1267	479	422	500	900	1	1	94929950	1239	65.25	1.31	12	5.70	20.00	999.00	1529	20241216	-14.65	860	20241203	51.74	1475	-11.53	20250107	1060	23.11	20250210	1529	-14.65	20241216	860	51.74	20241203	5.21	N	293580	500	478 억		515436	N	N	0	N	00	N
98	20250212	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1409	315	2	28.79	77996279797	57970425	12079.18	1180	1420	1126	1422	766	1094	1345.23	0.22	0	352937	1115	1104	1089	1078	1063	1110	1084	479	328	500	700	1	1	94929950	1338	70.45	1.41	12	61.07	20.00	999.00	1529	20241216	-7.85	860	20241203	63.84	1475	-4.47	20250107	1060	32.92	20250210	1529	-7.85	20241216	860	63.84	20241203	5.21	N	293580	500	478 억		208251	N	N	0	N	00	N
99	20250212	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1377	283	2	25.87	74608232507	55537297	11572.20	1180	1420	1126	1422	766	1094	1343.39	0.22	0	510988	1115	1104	1089	1078	1063	1110	1084	479	328	500	700	1	1	94929950	1307	68.85	1.38	12	58.50	20.00	999.00	1529	20241216	-9.94	860	20241203	60.12	1475	-6.64	20250107	1060	29.91	20250210	1529	-9.94	20241216	860	60.12	20241203	5.21	N	293580	500	478 억		208251	N	N	0	N	00	N
100	20250212	141044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1404	310	2	28.34	66486787328	49693233	10354.48	1180	1420	1126	1422	766	1094	1337.94	0.22	0	773046	1115	1104	1089	1078	1063	1110	1084	479	328	500	700	1	1	94929950	1333	70.20	1.41	12	52.35	20.00	999.00	1529	20241216	-8.18	860	20241203	63.26	1475	-4.81	20250107	1060	32.45	20250210	1529	-8.18	20241216	860	63.26	20241203	5.21	N	293580	500	478 억		208251	N	N	0	N	00	N
101	20250212	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	1372	278	2	25.41	60343242206	45255021	9429.70	1180	1420	1126	1422	766	1094	1333.40	0.22	0	954899	1115	1104	1089	1078	1063	1110	1084	479	328	500	700	1	1	94929950	1302	68.60	1.37	12	47.67	20.00	999.00	1529	20241216	-10.27	860	20241203	59.53	1475	-6.98	20250107	1060	29.43	20250210	1529	-10.27	20241216	860	59.53	20241203	5.21	N	293580	500	478 억		208251	N	N	0	N	00	N
102	20250212	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1384	290	2	26.51	57088615380	42912090	8941.51	1180	1420	1126	1422	766	1094	1330.36	0.22	0	1078619	1115	1104	1089	1078	1063	1110	1084	479	328	500	700	1	1	94929950	1314	69.20	1.39	12	45.20	20.00	999.00	1529	20241216	-9.48	860	20241203	60.93	1475	-6.17	20250107	1060	30.57	20250210	1529	-9.48	20241216	860	60.93	20241203	5.21	N	293580	500	478 억		208251	N	N	0	N	00	N
103	20250212	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1360	266	2	24.31	43179916761	32932255	6862.03	1180	1385	1126	1422	766	1094	1311.17	0.22	0	646553	1115	1104	1089	1078	1063	1110	1084	479	328	500	700	1	1	94929950	1291	68.00	1.36	12	34.69	20.00	999.00	1529	20241216	-11.05	860	20241203	58.14	1475	-7.80	20250107	1060	28.30	20250210	1529	-11.05	20241216	860	58.14	20241203	5.21	N	293580	500	478 억		208251	N	N	0	N	00	N
104	20250212	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	1318	224	2	20.48	35767914755	27332010	5695.12	1180	1385	1126	1422	766	1094	1308.65	0.22	0	209921	1115	1104	1089	1078	1063	1110	1084	479	328	500	700	1	1	94929950	1251	65.90	1.32	12	28.79	20.00	999.00	1529	20241216	-13.80	860	20241203	53.26	1475	-10.64	20250107	1060	24.34	20250210	1529	-13.80	20241216	860	53.26	20241203	5.21	N	293580	500	478 억		208251	N	N	0	N	00	N
105	20250212	091000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1263	169	2	15.45	6492890799	5194282	1082.32	1180	1294	1126	1422	766	1094	1250.01	0.22	0	-20941	1115	1104	1089	1078	1063	1110	1084	479	328	500	700	1	1	94929950	1199	63.15	1.26	12	5.47	20.00	999.00	1529	20241216	-17.40	860	20241203	46.86	1475	-14.37	20250107	1060	19.15	20250210	1529	-17.40	20241216	860	46.86	20241203	5.21	N	293580	500	478 억		208251	N	N	0	N	00	N
106	20250211	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	1094	-2	5	-0.18	511398612	471644	103.07	1086	1100	1074	1424	768	1096	1084.29	0.21	0	14484	1121	1108	1084	1071	1047	1115	1078	479	328	500	700	1	1	94929950	1039	54.70	1.10	12	0.50	20.00	999.00	1529	20241216	-28.45	860	20241203	27.21	1475	-25.83	20250107	1060	3.21	20250210	1529	-28.45	20241216	860	27.21	20241203	5.31	N	293580	500	478 억		195176	N	N	0	N	00	N
107	20250211	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	1096	0	3	0.00	472137449	435784	95.23	1086	1100	1074	1424	768	1096	1083.42	0.21	0	20388	1121	1108	1084	1071	1047	1115	1078	479	328	500	700	1	1	94929950	1040	54.80	1.10	12	0.46	20.00	999.00	1529	20241216	-28.32	860	20241203	27.44	1475	-25.69	20250107	1060	3.40	20250210	1529	-28.32	20241216	860	27.44	20241203	5.31	N	293580	500	478 억		195176	N	N	0	N	00	N
108	20250211	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	1086	-10	5	-0.91	296055904	274242	59.93	1086	1100	1074	1424	768	1096	1079.54	0.21	0	16850	1121	1108	1084	1071	1047	1115	1078	479	328	500	700	1	1	94929950	1031	54.30	1.09	12	0.29	20.00	999.00	1529	20241216	-28.97	860	20241203	26.28	1475	-26.37	20250107	1060	2.45	20250210	1529	-28.97	20241216	860	26.28	20241203	5.31	N	293580	500	478 억		195176	N	N	0	N	00	N
109	20250211	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	1080	-16	5	-1.46	223661548	207095	45.26	1086	1100	1074	1424	768	1096	1079.99	0.21	0	1989	1121	1108	1084	1071	1047	1115	1078	479	328	500	700	1	1	94929950	1025	54.00	1.08	12	0.22	20.00	999.00	1529	20241216	-29.37	860	20241203	25.58	1475	-26.78	20250107	1060	1.89	20250210	1529	-29.37	20241216	860	25.58	20241203	5.31	N	293580	500	478 억		195176	N	N	0	N	00	N
110	20250211	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1079	-17	5	-1.55	194791255	180270	39.39	1086	1100	1074	1424	768	1096	1080.55	0.21	0	3970	1121	1108	1084	1071	1047	1115	1078	479	328	500	700	1	1	94929950	1024	53.95	1.08	12	0.19	20.00	999.00	1529	20241216	-29.43	860	20241203	25.47	1475	-26.85	20250107	1060	1.79	20250210	1529	-29.43	20241216	860	25.47	20241203	5.31	N	293580	500	478 억		195176	N	N	0	N	00	N
111	20250211	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	1077	-19	5	-1.73	145574386	134624	29.42	1086	1100	1076	1424	768	1096	1081.34	0.21	0	7258	1121	1108	1084	1071	1047	1115	1078	479	328	500	700	1	1	94929950	1022	53.85	1.08	12	0.14	20.00	999.00	1529	20241216	-29.56	860	20241203	25.23	1475	-26.98	20250107	1060	1.60	20250210	1529	-29.56	20241216	860	25.23	20241203	5.31	N	293580	500	478 억		195176	N	N	0	N	00	N
112	20250211	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	1080	-16	5	-1.46	86768062	80077	17.50	1086	1100	1077	1424	768	1096	1083.56	0.21	0	2995	1121	1108	1084	1071	1047	1115	1078	479	328	500	700	1	1	94929950	1025	54.00	1.08	12	0.08	20.00	999.00	1529	20241216	-29.37	860	20241203	25.58	1475	-26.78	20250107	1060	1.89	20250210	1529	-29.37	20241216	860	25.58	20241203	5.31	N	293580	500	478 억		195176	N	N	0	N	00	N
113	20250211	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1096	0	3	0.00	14639950	13454	2.94	1086	1100	1086	1424	768	1096	1088.15	0.21	0	915	1121	1108	1084	1071	1047	1115	1078	479	328	500	700	1	1	94929950	1040	54.80	1.10	12	0.01	20.00	999.00	1529	20241216	-28.32	860	20241203	27.44	1475	-25.69	20250107	1060	3.40	20250210	1529	-28.32	20241216	860	27.44	20241203	5.31	N	293580	500	478 억		195176	N	N	0	N	00	N
114	20250210	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1096	24	2	2.24	485627428	450069	54.49	1060	1097	1060	1393	751	1072	1079.00	0.15	0	55704	1149	1110	1090	1051	1031	1100	1041	479	321	500	680	1	1	94929950	1040	54.80	1.10	12	0.47	20.00	999.00	1529	20241216	-28.32	860	20241203	27.44	1475	-25.69	20250107	1060	3.40	20250210	1529	-28.32	20241216	860	27.44	20241203	5.18	N	293580	500	478 억		141758	N	N	0	N	00	N
115	20250210	151039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1093	21	2	1.96	432511617	401516	48.61	1060	1096	1060	1393	751	1072	1077.20	0.15	0	63914	1149	1110	1090	1051	1031	1100	1041	479	321	500	680	1	1	94929950	1038	54.65	1.09	12	0.42	20.00	999.00	1529	20241216	-28.52	860	20241203	27.09	1475	-25.90	20250107	1060	3.11	20250210	1529	-28.52	20241216	860	27.09	20241203	5.18	N	293580	500	478 억		141758	N	N	0	N	00	N
116	20250210	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1080	8	2	0.75	289089675	269713	32.65	1060	1088	1060	1393	751	1072	1071.84	0.15	0	83035	1149	1110	1090	1051	1031	1100	1041	479	321	500	680	1	1	94929950	1025	54.00	1.08	12	0.28	20.00	999.00	1529	20241216	-29.37	860	20241203	25.58	1475	-26.78	20250107	1060	1.89	20250210	1529	-29.37	20241216	860	25.58	20241203	5.18	N	293580	500	478 억		141758	N	N	0	N	00	N
117	20250210	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1075	3	2	0.28	265863356	248129	30.04	1060	1088	1060	1393	751	1072	1071.47	0.15	0	72099	1149	1110	1090	1051	1031	1100	1041	479	321	500	680	1	1	94929950	1020	53.75	1.08	12	0.26	20.00	999.00	1529	20241216	-29.69	860	20241203	25.00	1475	-27.12	20250107	1060	1.42	20250210	1529	-29.69	20241216	860	25.00	20241203	5.18	N	293580	500	478 억		141758	N	N	0	N	00	N
118	20250210	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1075	3	2	0.28	237718295	221943	26.87	1060	1088	1060	1393	751	1072	1071.08	0.15	0	61494	1149	1110	1090	1051	1031	1100	1041	479	321	500	680	1	1	94929950	1020	53.75	1.08	12	0.23	20.00	999.00	1529	20241216	-29.69	860	20241203	25.00	1475	-27.12	20250107	1060	1.42	20250210	1529	-29.69	20241216	860	25.00	20241203	5.18	N	293580	500	478 억		141758	N	N	0	N	00	N
119	20250210	111032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1075	3	2	0.28	212104228	198122	23.98	1060	1088	1060	1393	751	1072	1070.57	0.15	0	60074	1149	1110	1090	1051	1031	1100	1041	479	321	500	680	1	1	94929950	1020	53.75	1.08	12	0.21	20.00	999.00	1529	20241216	-29.69	860	20241203	25.00	1475	-27.12	20250107	1060	1.42	20250210	1529	-29.69	20241216	860	25.00	20241203	5.18	N	293580	500	478 억		141758	N	N	0	N	00	N
120	20250210	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	1079	7	2	0.65	139021677	130190	15.76	1060	1080	1060	1393	751	1072	1067.84	0.15	0	44133	1149	1110	1090	1051	1031	1100	1041	479	321	500	680	1	1	94929950	1024	53.95	1.08	12	0.14	20.00	999.00	1529	20241216	-29.43	860	20241203	25.47	1475	-26.85	20250107	1060	1.79	20250210	1529	-29.43	20241216	860	25.47	20241203	5.18	N	293580	500	478 억		141758	N	N	0	N	00	N
121	20250210	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1060	-12	5	-1.12	54109139	51021	6.18	1060	1067	1060	1393	751	1072	1060.53	0.15	0	6312	1149	1110	1090	1051	1031	1100	1041	479	321	500	680	1	1	94929950	1006	53.00	1.06	12	0.05	20.00	999.00	1529	20241216	-30.67	860	20241203	23.26	1475	-28.14	20250107	1060	0.00	20250210	1529	-30.67	20241216	860	23.26	20241203	5.18	N	293580	500	478 억		141758	N	N	0	N	00	N
122	20250207	161019	57	100.00	KOSDAQ		금융	N	N	N	N		N	1072	-30	5	-2.72	896474626	819313	83.00	1124	1129	1070	1432	772	1102	1094.23	0.29	0	-129103	1131	1116	1100	1085	1069	1117	1086	479	330	500	700	1	1	94929950	1018	53.60	1.07	12	0.86	20.00	999.00	1529	20241216	-29.89	860	20241203	24.65	1475	-27.32	20250107	1070	0.19	20250207	1529	-29.89	20241216	860	24.65	20241203	5.10	N	293580	500	478 억		272679	N	N	0	N	00	N
123	20250207	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	1076	-26	5	-2.36	869866252	794504	80.49	1124	1129	1070	1432	772	1102	1094.85	0.29	0	-128121	1131	1116	1100	1085	1069	1117	1086	479	330	500	700	1	1	94929950	1021	53.80	1.08	12	0.84	20.00	999.00	1529	20241216	-29.63	860	20241203	25.12	1475	-27.05	20250107	1070	0.56	20250207	1529	-29.63	20241216	860	25.12	20241203	5.10	N	293580	500	478 억		272679	N	N	0	N	00	N
124	20250207	141021	57	100.00	KOSDAQ		금융	N	N	N	N		N	1075	-27	5	-2.45	782879882	713477	72.28	1124	1129	1071	1432	772	1102	1097.27	0.29	0	-116859	1131	1116	1100	1085	1069	1117	1086	479	330	500	700	1	1	94929950	1020	53.75	1.08	12	0.75	20.00	999.00	1529	20241216	-29.69	860	20241203	25.00	1475	-27.12	20250107	1071	0.37	20250207	1529	-29.69	20241216	860	25.00	20241203	5.10	N	293580	500	478 억		272679	N	N	0	N	00	N
125	20250207	131019	57	100.00	KOSDAQ		금융	N	N	N	N		N	1078	-24	5	-2.18	744719004	678033	68.69	1124	1129	1071	1432	772	1102	1098.35	0.29	0	-114057	1131	1116	1100	1085	1069	1117	1086	479	330	500	700	1	1	94929950	1023	53.90	1.08	12	0.71	20.00	999.00	1529	20241216	-29.50	860	20241203	25.35	1475	-26.92	20250107	1071	0.65	20250207	1529	-29.50	20241216	860	25.35	20241203	5.10	N	293580	500	478 억		272679	N	N	0	N	00	N
126	20250207	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	1081	-21	5	-1.91	684322868	622125	63.02	1124	1129	1071	1432	772	1102	1099.98	0.29	0	-108665	1131	1116	1100	1085	1069	1117	1086	479	330	500	700	1	1	94929950	1026	54.05	1.08	12	0.66	20.00	999.00	1529	20241216	-29.30	860	20241203	25.70	1475	-26.71	20250107	1071	0.93	20250207	1529	-29.30	20241216	860	25.70	20241203	5.10	N	293580	500	478 억		272679	N	N	0	N	00	N
127	20250207	111016	57	100.00	KOSDAQ		금융	N	N	N	N		N	1079	-23	5	-2.09	649129960	589584	59.73	1124	1129	1071	1432	772	1102	1101.00	0.29	0	-117650	1131	1116	1100	1085	1069	1117	1086	479	330	500	700	1	1	94929950	1024	53.95	1.08	12	0.62	20.00	999.00	1529	20241216	-29.43	860	20241203	25.47	1475	-26.85	20250107	1071	0.75	20250207	1529	-29.43	20241216	860	25.47	20241203	5.10	N	293580	500	478 억		272679	N	N	0	N	00	N
128	20250207	101021	57	100.00	KOSDAQ		금융	N	N	N	N		N	1092	-10	5	-0.91	530319458	479493	48.58	1124	1129	1085	1432	772	1102	1106.00	0.29	0	-113889	1131	1116	1100	1085	1069	1117	1086	479	330	500	700	1	1	94929950	1037	54.60	1.09	12	0.51	20.00	999.00	1529	20241216	-28.58	860	20241203	26.98	1475	-25.97	20250107	1082	0.92	20250124	1529	-28.58	20241216	860	26.98	20241203	5.10	N	293580	500	478 억		272679	N	N	0	N	00	N
129	20250207	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	1110	8	2	0.73	267645284	240444	24.36	1124	1129	1102	1432	772	1102	1113.13	0.29	0	-58944	1131	1116	1100	1085	1069	1117	1086	479	330	500	700	1	1	94929950	1054	55.50	1.11	12	0.25	20.00	999.00	1529	20241216	-27.40	860	20241203	29.07	1475	-24.75	20250107	1082	2.59	20250124	1529	-27.40	20241216	860	29.07	20241203	5.10	N	293580	500	478 억		272679	N	N	0	N	00	N
130	20250206	160953	57	100.00	KOSDAQ		금융	N	N	N	N		N	1102	-4	5	-0.36	708485553	645764	95.68	1102	1115	1084	1437	775	1106	1097.13	0.28	0	16093	1166	1136	1118	1088	1070	1127	1079	479	331	500	700	1	1	94929950	1046	55.10	1.10	12	0.68	20.00	999.00	1529	20241216	-27.93	860	20241203	28.14	1475	-25.29	20250107	1082	1.85	20250124	1529	-27.93	20241216	860	28.14	20241203	5.26	N	293580	500	478 억		262307	N	N	0	N	00	N
131	20250206	150958	57	100.00	KOSDAQ		금융	N	N	N	N		N	1095	-11	5	-0.99	694269891	632841	93.76	1102	1115	1084	1437	775	1106	1097.07	0.28	0	14139	1166	1136	1118	1088	1070	1127	1079	479	331	500	700	1	1	94929950	1039	54.75	1.10	12	0.67	20.00	999.00	1529	20241216	-28.38	860	20241203	27.33	1475	-25.76	20250107	1082	1.20	20250124	1529	-28.38	20241216	860	27.33	20241203	5.26	N	293580	500	478 억		262307	N	N	0	N	00	N
132	20250206	140958	57	100.00	KOSDAQ		금융	N	N	N	N		N	1094	-12	5	-1.08	539659141	491121	72.76	1102	1115	1084	1437	775	1106	1098.83	0.28	0	3379	1166	1136	1118	1088	1070	1127	1079	479	331	500	700	1	1	94929950	1039	54.70	1.10	12	0.52	20.00	999.00	1529	20241216	-28.45	860	20241203	27.21	1475	-25.83	20250107	1082	1.11	20250124	1529	-28.45	20241216	860	27.21	20241203	5.26	N	293580	500	478 억		262307	N	N	0	N	00	N
133	20250206	130955	57	100.00	KOSDAQ		금융	N	N	N	N		N	1095	-11	5	-0.99	480274712	436796	64.72	1102	1115	1084	1437	775	1106	1099.54	0.28	0	14812	1166	1136	1118	1088	1070	1127	1079	479	331	500	700	1	1	94929950	1039	54.75	1.10	12	0.46	20.00	999.00	1529	20241216	-28.38	860	20241203	27.33	1475	-25.76	20250107	1082	1.20	20250124	1529	-28.38	20241216	860	27.33	20241203	5.26	N	293580	500	478 억		262307	N	N	0	N	00	N
134	20250206	120952	57	100.00	KOSDAQ		금융	N	N	N	N		N	1096	-10	5	-0.90	430385648	391295	57.97	1102	1115	1084	1437	775	1106	1099.90	0.28	0	31431	1166	1136	1118	1088	1070	1127	1079	479	331	500	700	1	1	94929950	1040	54.80	1.10	12	0.41	20.00	999.00	1529	20241216	-28.32	860	20241203	27.44	1475	-25.69	20250107	1082	1.29	20250124	1529	-28.32	20241216	860	27.44	20241203	5.26	N	293580	500	478 억		262307	N	N	0	N	00	N
135	20250206	110947	57	100.00	KOSDAQ		금융	N	N	N	N		N	1100	-6	5	-0.54	362518671	329335	48.79	1102	1115	1084	1437	775	1106	1100.76	0.28	0	60232	1166	1136	1118	1088	1070	1127	1079	479	331	500	700	1	1	94929950	1044	55.00	1.10	12	0.35	20.00	999.00	1529	20241216	-28.06	860	20241203	27.91	1475	-25.42	20250107	1082	1.66	20250124	1529	-28.06	20241216	860	27.91	20241203	5.26	N	293580	500	478 억		262307	N	N	0	N	00	N
136	20250206	100948	57	100.00	KOSDAQ		금융	N	N	N	N		N	1103	-3	5	-0.27	261770655	237747	35.22	1102	1115	1084	1437	775	1106	1101.05	0.28	0	38220	1166	1136	1118	1088	1070	1127	1079	479	331	500	700	1	1	94929950	1047	55.15	1.10	12	0.25	20.00	999.00	1529	20241216	-27.86	860	20241203	28.26	1475	-25.22	20250107	1082	1.94	20250124	1529	-27.86	20241216	860	28.26	20241203	5.26	N	293580	500	478 억		262307	N	N	0	N	00	N
137	20250206	090959	57	100.00	KOSDAQ		금융	N	N	N	N		N	1112	6	2	0.54	31416062	28399	4.21	1102	1114	1101	1437	775	1106	1106.24	0.28	0	6889	1166	1136	1118	1088	1070	1127	1079	479	331	500	700	1	1	94929950	1056	55.60	1.11	12	0.03	20.00	999.00	1529	20241216	-27.27	860	20241203	29.30	1475	-24.61	20250107	1082	2.77	20250124	1529	-27.27	20241216	860	29.30	20241203	5.26	N	293580	500	478 억		262307	N	N	0	N	00	N
138	20250205	160944	57	100.00	KOSDAQ		금융	N	N	N	N		N	1106	-32	5	-2.81	751714757	672296	120.78	1131	1148	1100	1479	797	1138	1118.35	0.37	0	-121769	1180	1159	1136	1115	1092	1169	1125	479	341	500	720	1	1	94929950	1050	55.30	1.11	12	0.71	20.00	999.00	1529	20241216	-27.67	860	20241203	28.60	1475	-25.02	20250107	1082	2.22	20250124	1529	-27.67	20241216	860	28.60	20241203	5.24	N	293580	500	478 억		346658	N	N	0	N	00	N
139	20250205	150947	57	100.00	KOSDAQ		금융	N	N	N	N		N	1103	-35	5	-3.08	707945081	632687	113.66	1131	1148	1100	1479	797	1138	1118.94	0.37	0	-114120	1180	1159	1136	1115	1092	1169	1125	479	341	500	720	1	1	94929950	1047	55.15	1.10	12	0.67	20.00	999.00	1529	20241216	-27.86	860	20241203	28.26	1475	-25.22	20250107	1082	1.94	20250124	1529	-27.86	20241216	860	28.26	20241203	5.24	N	293580	500	478 억		346658	N	N	0	N	00	N
140	20250205	140947	57	100.00	KOSDAQ		금융	N	N	N	N		N	1113	-25	5	-2.20	539219419	480238	86.28	1131	1148	1110	1479	797	1138	1122.81	0.37	0	-91561	1180	1159	1136	1115	1092	1169	1125	479	341	500	720	1	1	94929950	1057	55.65	1.11	12	0.51	20.00	999.00	1529	20241216	-27.21	860	20241203	29.42	1475	-24.54	20250107	1082	2.87	20250124	1529	-27.21	20241216	860	29.42	20241203	5.24	N	293580	500	478 억		346658	N	N	0	N	00	N
141	20250205	130944	57	100.00	KOSDAQ		금융	N	N	N	N		N	1119	-19	5	-1.67	313084789	277402	49.84	1131	1148	1118	1479	797	1138	1128.62	0.37	0	14467	1180	1159	1136	1115	1092	1169	1125	479	341	500	720	1	1	94929950	1062	55.95	1.12	12	0.29	20.00	999.00	1529	20241216	-26.81	860	20241203	30.12	1475	-24.14	20250107	1082	3.42	20250124	1529	-26.81	20241216	860	30.12	20241203	5.24	N	293580	500	478 억		346658	N	N	0	N	00	N
142	20250205	120949	57	100.00	KOSDAQ		금융	N	N	N	N		N	1124	-14	5	-1.23	269507286	238545	42.85	1131	1148	1118	1479	797	1138	1129.79	0.37	0	17169	1180	1159	1136	1115	1092	1169	1125	479	341	500	720	1	1	94929950	1067	56.20	1.13	12	0.25	20.00	999.00	1529	20241216	-26.49	860	20241203	30.70	1475	-23.80	20250107	1082	3.88	20250124	1529	-26.49	20241216	860	30.70	20241203	5.24	N	293580	500	478 억		346658	N	N	0	N	00	N
143	20250205	110943	57	100.00	KOSDAQ		금융	N	N	N	N		N	1126	-12	5	-1.05	229714467	203191	36.50	1131	1148	1118	1479	797	1138	1130.53	0.37	0	9727	1180	1159	1136	1115	1092	1169	1125	479	341	500	720	1	1	94929950	1069	56.30	1.13	12	0.21	20.00	999.00	1529	20241216	-26.36	860	20241203	30.93	1475	-23.66	20250107	1082	4.07	20250124	1529	-26.36	20241216	860	30.93	20241203	5.24	N	293580	500	478 억		346658	N	N	0	N	00	N
144	20250205	100956	57	100.00	KOSDAQ		금융	N	N	N	N		N	1127	-11	5	-0.97	190764805	168508	30.27	1131	1148	1119	1479	797	1138	1132.07	0.37	0	-1129	1180	1159	1136	1115	1092	1169	1125	479	341	500	720	1	1	94929950	1070	56.35	1.13	12	0.18	20.00	999.00	1529	20241216	-26.29	860	20241203	31.05	1475	-23.59	20250107	1082	4.16	20250124	1529	-26.29	20241216	860	31.05	20241203	5.24	N	293580	500	478 억		346658	N	N	0	N	00	N
145	20250205	091000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1140	2	2	0.18	41142197	36190	6.50	1131	1144	1131	1479	797	1138	1136.83	0.37	0	21876	1180	1159	1136	1115	1092	1169	1125	479	341	500	720	1	1	94929950	1082	57.00	1.14	12	0.04	20.00	999.00	1529	20241216	-25.44	860	20241203	32.56	1475	-22.71	20250107	1082	5.36	20250124	1529	-25.44	20241216	860	32.56	20241203	5.24	N	293580	500	478 억		346658	N	N	0	N	00	N
146	20250204	160924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1138	23	2	2.06	623665620	549421	78.26	1115	1157	1113	1449	781	1115	1135.13	0.26	0	68332	1167	1140	1123	1096	1079	1132	1088	479	334	500	710	1	1	94929950	1080	56.90	1.14	12	0.58	20.00	999.00	1529	20241216	-25.57	860	20241203	32.33	1475	-22.85	20250107	1082	5.18	20250124	1529	-25.57	20241216	860	32.33	20241203	5.25	N	293580	500	478 억		245860	N	N	0	N	00	N
147	20250204	150936	57	100.00	KOSDAQ		금융	N	N	N	N		N	1140	25	2	2.24	608544521	536139	76.37	1115	1157	1113	1449	781	1115	1135.05	0.26	0	65361	1167	1140	1123	1096	1079	1132	1088	479	334	500	710	1	1	94929950	1082	57.00	1.14	12	0.56	20.00	999.00	1529	20241216	-25.44	860	20241203	32.56	1475	-22.71	20250107	1082	5.36	20250124	1529	-25.44	20241216	860	32.56	20241203	5.25	N	293580	500	478 억		245860	N	N	0	N	00	N
148	20250204	140936	57	100.00	KOSDAQ		금융	N	N	N	N		N	1146	31	2	2.78	436725635	386049	54.99	1115	1157	1113	1449	781	1115	1131.27	0.26	0	59996	1167	1140	1123	1096	1079	1132	1088	479	334	500	710	1	1	94929950	1088	57.30	1.15	12	0.41	20.00	999.00	1529	20241216	-25.05	860	20241203	33.26	1475	-22.31	20250107	1082	5.91	20250124	1529	-25.05	20241216	860	33.26	20241203	5.25	N	293580	500	478 억		245860	N	N	0	N	00	N
149	20250204	130938	57	100.00	KOSDAQ		금융	N	N	N	N		N	1137	22	2	1.97	290335331	258141	36.77	1115	1140	1113	1449	781	1115	1124.72	0.26	0	71288	1167	1140	1123	1096	1079	1132	1088	479	334	500	710	1	1	94929950	1079	56.85	1.14	12	0.27	20.00	999.00	1529	20241216	-25.64	860	20241203	32.21	1475	-22.92	20250107	1082	5.08	20250124	1529	-25.64	20241216	860	32.21	20241203	5.25	N	293580	500	478 억		245860	N	N	0	N	00	N
150	20250204	120948	57	100.00	KOSDAQ		금융	N	N	N	N		N	1137	22	2	1.97	243463636	216900	30.90	1115	1139	1113	1449	781	1115	1122.47	0.26	0	62030	1167	1140	1123	1096	1079	1132	1088	479	334	500	710	1	1	94929950	1079	56.85	1.14	12	0.23	20.00	999.00	1529	20241216	-25.64	860	20241203	32.21	1475	-22.92	20250107	1082	5.08	20250124	1529	-25.64	20241216	860	32.21	20241203	5.25	N	293580	500	478 억		245860	N	N	0	N	00	N
151	20250204	110929	57	100.00	KOSDAQ		금융	N	N	N	N		N	1125	10	2	0.90	192089258	171616	24.45	1115	1135	1113	1449	781	1115	1119.30	0.26	0	48169	1167	1140	1123	1096	1079	1132	1088	479	334	500	710	1	1	94929950	1068	56.25	1.13	12	0.18	20.00	999.00	1529	20241216	-26.42	860	20241203	30.81	1475	-23.73	20250107	1082	3.97	20250124	1529	-26.42	20241216	860	30.81	20241203	5.25	N	293580	500	478 억		245860	N	N	0	N	00	N
152	20250204	100934	57	100.00	KOSDAQ		금융	N	N	N	N		N	1127	12	2	1.08	165407554	147865	21.06	1115	1135	1113	1449	781	1115	1118.64	0.26	0	39723	1167	1140	1123	1096	1079	1132	1088	479	334	500	710	1	1	94929950	1070	56.35	1.13	12	0.16	20.00	999.00	1529	20241216	-26.29	860	20241203	31.05	1475	-23.59	20250107	1082	4.16	20250124	1529	-26.29	20241216	860	31.05	20241203	5.25	N	293580	500	478 억		245860	N	N	0	N	00	N
153	20250204	090934	57	100.00	KOSDAQ		금융	N	N	N	N		N	1121	6	2	0.54	22420999	19960	2.84	1115	1135	1115	1449	781	1115	1123.30	0.26	0	10827	1167	1140	1123	1096	1079	1132	1088	479	334	500	710	1	1	94929950	1064	56.05	1.12	12	0.02	20.00	999.00	1529	20241216	-26.68	860	20241203	30.35	1475	-24.00	20250107	1082	3.60	20250124	1529	-26.68	20241216	860	30.35	20241203	5.25	N	293580	500	478 억		245860	N	N	0	N	00	N