KissMeData/435870/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	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	12452745	5896	32.89	2110	2120	2110	2755	1485	2120	2112.07	0.00	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	3720000	78	84.40	1.06	12	0.16	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2120	0.00	20250224	2070	1.93	20250108	2240	-5.80	20240228	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
3	20250228	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	12452745	5896	32.89	2110	2120	2110	2755	1485	2120	2112.07	0.00	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	3720000	78	84.40	1.06	12	0.16	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2120	0.00	20250224	2070	1.93	20250108	2240	-5.80	20240228	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
4	20250228	141406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	12452745	5896	32.89	2110	2120	2110	2755	1485	2120	2112.07	0.00	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	3720000	78	84.40	1.06	12	0.16	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2120	0.00	20250224	2070	1.93	20250108	2240	-5.80	20240228	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
5	20250228	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	12376785	5860	32.69	2110	2120	2110	2755	1485	2120	2112.08	0.00	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	3720000	79	84.60	1.07	12	0.16	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	0.00	20250224	2070	2.17	20250108	2240	-5.58	20240228	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
6	20250228	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	12376785	5860	32.69	2110	2120	2110	2755	1485	2120	2112.08	0.00	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	3720000	79	84.60	1.07	12	0.16	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	0.00	20250224	2070	2.17	20250108	2240	-5.58	20240228	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
7	20250228	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	11615385	5500	30.68	2110	2120	2110	2755	1485	2120	2111.89	0.00	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	3720000	78	84.40	1.06	12	0.15	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2120	0.00	20250224	2070	1.93	20250108	2240	-5.80	20240228	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
8	20250228	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	10632730	5035	28.08	2110	2120	2110	2755	1485	2120	2111.76	0.00	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	3720000	78	84.40	1.06	12	0.14	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2120	0.00	20250224	2070	1.93	20250108	2240	-5.80	20240228	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
9	20250228	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	23215	11	0.06	2110	2115	2110	2755	1485	2120	2110.45	0.00	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	-0.24	20250224	2070	2.17	20250108	2240	-5.58	20240228	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
10	20250227	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	37880970	17928	149.35	2115	2120	2110	2745	1485	2115	2112.95	0.00	0	0	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	3720000	79	84.80	1.07	12	0.48	25.00	1983.00	2190	20240719	-3.20	2065	20241121	2.66	2120	0.00	20250224	2070	2.42	20250108	2240	-5.36	20240227	2065	2.66	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
11	20250227	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	32878150	15557	129.60	2115	2115	2110	2745	1485	2115	2113.40	0.00	0	0	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.42	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	-0.24	20250224	2070	2.17	20250108	2240	-5.58	20240227	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
12	20250227	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	32878150	15557	129.60	2115	2115	2110	2745	1485	2115	2113.40	0.00	0	0	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.42	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	-0.24	20250224	2070	2.17	20250108	2240	-5.58	20240227	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
13	20250227	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	30763150	14557	121.27	2115	2115	2110	2745	1485	2115	2113.29	0.00	0	0	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.39	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	-0.24	20250224	2070	2.17	20250108	2240	-5.58	20240227	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
14	20250227	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	29705650	14057	117.10	2115	2115	2110	2745	1485	2115	2113.23	0.00	0	0	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	3720000	78	84.40	1.06	12	0.38	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2120	-0.47	20250224	2070	1.93	20250108	2240	-5.80	20240227	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
15	20250227	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	29705650	14057	117.10	2115	2115	2110	2745	1485	2115	2113.23	0.00	0	0	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	3720000	78	84.40	1.06	12	0.38	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2120	-0.47	20250224	2070	1.93	20250108	2240	-5.80	20240227	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
16	20250227	101428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	21953510	10383	86.50	2115	2115	2110	2745	1485	2115	2114.37	0.00	0	0	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	3720000	78	84.40	1.06	12	0.28	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2120	-0.47	20250224	2070	1.93	20250108	2240	-5.80	20240227	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
17	20250227	091451	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4640310	2194	18.28	2115	2115	2115	2745	1485	2115	2115.00	0.00	0	0	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.06	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	-0.24	20250224	2070	2.17	20250108	2240	-5.58	20240227	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
18	20250226	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	25342785	12004	204.11	2115	2120	2110	2745	1485	2115	2111.20	0.00	0	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.32	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	0.00	20250224	2070	2.17	20250108	2240	-5.58	20240226	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
19	20250226	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	25342785	12004	204.11	2115	2120	2110	2745	1485	2115	2111.20	0.00	0	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.32	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	0.00	20250224	2070	2.17	20250108	2240	-5.58	20240226	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
20	20250226	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	6694595	3166	53.83	2115	2120	2110	2745	1485	2115	2114.53	0.00	0	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	3720000	78	84.40	1.06	12	0.09	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2120	0.00	20250224	2070	1.93	20250108	2240	-5.80	20240226	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
21	20250226	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6061595	2866	48.73	2115	2120	2115	2745	1485	2115	2115.00	0.00	0	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.08	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	0.00	20250224	2070	2.17	20250108	2240	-5.58	20240226	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
22	20250226	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6061595	2866	48.73	2115	2120	2115	2745	1485	2115	2115.00	0.00	0	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.08	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	0.00	20250224	2070	2.17	20250108	2240	-5.58	20240226	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
23	20250226	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6059480	2865	48.72	2115	2120	2115	2745	1485	2115	2115.00	0.00	0	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.08	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	0.00	20250224	2070	2.17	20250108	2240	-5.58	20240226	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
24	20250226	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2115	1	0.02	2115	2115	2115	2745	1485	2115	2115.00	0.00	0	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	-0.24	20250224	2070	2.17	20250108	2240	-5.58	20240226	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
25	20250226	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	-0.24	20250224	2070	2.17	20250108	2240	-5.58	20240226	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
26	20250225	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	12438490	5881	113.31	2120	2120	2115	2755	1485	2120	2115.03	0.00	0	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	3720000	79	84.60	1.07	12	0.16	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	0.00	20250224	2070	2.17	20250108	2240	-5.58	20240226	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
27	20250225	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	11806105	5582	107.55	2120	2120	2115	2755	1485	2120	2115.03	0.00	0	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	3720000	79	84.60	1.07	12	0.15	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	0.00	20250224	2070	2.17	20250108	2240	-5.58	20240226	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
28	20250225	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	10589860	5007	96.47	2120	2120	2115	2755	1485	2120	2115.01	0.00	0	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	3720000	79	84.60	1.07	12	0.13	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	0.00	20250224	2070	2.17	20250108	2240	-5.58	20240226	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
29	20250225	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	8474860	4007	77.21	2120	2120	2115	2755	1485	2120	2115.01	0.00	0	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	3720000	79	84.60	1.07	12	0.11	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	0.00	20250224	2070	2.17	20250108	2240	-5.58	20240226	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
30	20250225	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	8474860	4007	77.21	2120	2120	2115	2755	1485	2120	2115.01	0.00	0	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	3720000	79	84.60	1.07	12	0.11	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	0.00	20250224	2070	2.17	20250108	2240	-5.58	20240226	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
31	20250225	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	23320	11	0.21	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	3720000	79	84.80	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.20	2065	20241121	2.66	2120	0.00	20250224	2070	2.42	20250108	2240	-5.36	20240226	2065	2.66	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
32	20250225	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2120	1	0.02	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	3720000	79	84.80	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.20	2065	20241121	2.66	2120	0.00	20250224	2070	2.42	20250108	2240	-5.36	20240226	2065	2.66	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
33	20250225	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	0	2123	2121	2118	2116	2113	2122	2117	4	635	100	1480	5	1	3720000	79	84.80	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.20	2065	20241121	2.66	2120	0.00	20250224	2070	2.42	20250108	2240	-5.36	20240226	2065	2.66	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
34	20250224	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	10977220	5190	226.05	2115	2120	2115	2745	1485	2115	2115.07	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	3720000	79	84.80	1.07	12	0.14	25.00	1983.00	2190	20240719	-3.20	2065	20241121	2.66	2120	0.00	20250224	2070	2.42	20250108	2240	-5.36	20240226	2065	2.66	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
35	20250224	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	10977220	5190	226.05	2115	2120	2115	2745	1485	2115	2115.07	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	3720000	79	84.80	1.07	12	0.14	25.00	1983.00	2190	20240719	-3.20	2065	20241121	2.66	2120	0.00	20250224	2070	2.42	20250108	2240	-5.36	20240226	2065	2.66	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
36	20250224	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10972980	5188	225.96	2115	2120	2115	2745	1485	2115	2115.07	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.14	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	-0.24	20250224	2070	2.17	20250108	2240	-5.58	20240226	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
37	20250224	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10972980	5188	225.96	2115	2120	2115	2745	1485	2115	2115.07	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.14	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2120	-0.24	20250224	2070	2.17	20250108	2240	-5.58	20240226	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
38	20250224	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	2263310	1070	46.60	2115	2120	2115	2745	1485	2115	2115.24	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	3720000	79	84.80	1.07	12	0.03	25.00	1983.00	2190	20240719	-3.20	2065	20241121	2.66	2120	0.00	20250224	2070	2.42	20250108	2240	-5.36	20240226	2065	2.66	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
39	20250224	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	2263310	1070	46.60	2115	2120	2115	2745	1485	2115	2115.24	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	3720000	79	84.80	1.07	12	0.03	25.00	1983.00	2190	20240719	-3.20	2065	20241121	2.66	2120	0.00	20250224	2070	2.42	20250108	2240	-5.36	20240226	2065	2.66	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
40	20250224	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	2261190	1069	46.56	2115	2120	2115	2745	1485	2115	2115.24	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	3720000	79	84.80	1.07	12	0.03	25.00	1983.00	2190	20240719	-3.20	2065	20241121	2.66	2120	0.00	20250224	2070	2.42	20250108	2240	-5.36	20240226	2065	2.66	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
41	20250224	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	2155190	1019	44.38	2115	2120	2115	2745	1485	2115	2115.00	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	3720000	79	84.80	1.07	12	0.03	25.00	1983.00	2190	20240719	-3.20	2065	20241121	2.66	2120	0.00	20250224	2070	2.42	20250108	2240	-5.36	20240226	2065	2.66	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
42	20250221	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4855855	2296	86.61	2115	2115	2110	2740	1480	2110	2114.92	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	3720000	79	84.60	1.07	12	0.06	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2115	0.00	20250219	2070	2.17	20250108	2240	-5.58	20240221	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
43	20250221	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4855855	2296	86.61	2115	2115	2110	2740	1480	2110	2114.92	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	3720000	79	84.60	1.07	12	0.06	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2115	0.00	20250219	2070	2.17	20250108	2240	-5.58	20240221	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
44	20250221	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4855855	2296	86.61	2115	2115	2110	2740	1480	2110	2114.92	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	3720000	79	84.60	1.07	12	0.06	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2115	0.00	20250219	2070	2.17	20250108	2240	-5.58	20240221	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
45	20250221	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4855855	2296	86.61	2115	2115	2110	2740	1480	2110	2114.92	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	3720000	79	84.60	1.07	12	0.06	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2115	0.00	20250219	2070	2.17	20250108	2240	-5.58	20240221	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
46	20250221	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4838935	2288	86.31	2115	2115	2110	2740	1480	2110	2114.92	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	3720000	79	84.60	1.07	12	0.06	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2115	0.00	20250219	2070	2.17	20250108	2240	-5.58	20240221	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
47	20250221	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4310185	2038	76.88	2115	2115	2110	2740	1480	2110	2114.91	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.05	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2115	0.00	20250219	2070	1.93	20250108	2240	-5.80	20240221	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
48	20250221	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4232115	2001	75.48	2115	2115	2115	2740	1480	2110	2115.00	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	3720000	79	84.60	1.07	12	0.05	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2115	0.00	20250219	2070	2.17	20250108	2240	-5.58	20240221	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
49	20250221	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	2115000	1000	37.72	2115	2115	2115	2740	1480	2110	2115.00	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	3720000	79	84.60	1.07	12	0.03	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2115	0.00	20250219	2070	2.17	20250108	2240	-5.58	20240221	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
50	20250220	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	5594125	2651	56.06	2110	2115	2110	2740	1480	2110	2110.19	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.07	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2115	0.00	20250219	2070	1.93	20250108	2240	-5.80	20240220	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
51	20250220	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	5516055	2614	55.28	2110	2115	2110	2740	1480	2110	2110.20	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.07	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2115	0.00	20250219	2070	1.93	20250108	2240	-5.80	20240220	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
52	20250220	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	5509715	2611	55.21	2110	2115	2110	2740	1480	2110	2110.19	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.07	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2115	0.00	20250219	2070	1.93	20250108	2240	-5.80	20240220	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
53	20250220	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	5509715	2611	55.21	2110	2115	2110	2740	1480	2110	2110.19	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.07	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2115	0.00	20250219	2070	1.93	20250108	2240	-5.80	20240220	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
54	20250220	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	5509715	2611	55.21	2110	2115	2110	2740	1480	2110	2110.19	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.07	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2115	0.00	20250219	2070	1.93	20250108	2240	-5.80	20240220	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
55	20250220	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	5488615	2601	55.00	2110	2115	2110	2740	1480	2110	2110.19	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.07	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2115	0.00	20250219	2070	1.93	20250108	2240	-5.80	20240220	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
56	20250220	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	3378615	1601	33.85	2110	2115	2110	2740	1480	2110	2110.32	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	3720000	79	84.60	1.07	12	0.04	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2115	0.00	20250219	2070	2.17	20250108	2240	-5.58	20240220	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
57	20250220	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	3376500	1600	33.83	2110	2115	2110	2740	1480	2110	2110.31	0.00	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	3720000	79	84.60	1.07	12	0.04	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2115	0.00	20250219	2070	2.17	20250108	2240	-5.58	20240220	2065	2.42	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
58	20250219	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	9998195	4729	45.98	2110	2115	2110	2740	1480	2110	2114.23	0.00	0	-502	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.13	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2115	-0.24	20250219	2070	1.93	20250108	2240	-5.80	20240219	2065	2.18	20241121	0.00	N	435870	100	3 억		70	N	N	0	N	00	N
59	20250219	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	9998195	4729	45.98	2110	2115	2110	2740	1480	2110	2114.23	0.00	0	-502	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.13	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2115	-0.24	20250219	2070	1.93	20250108	2240	-5.80	20240219	2065	2.18	20241121	0.00	N	435870	100	3 억		70	N	N	0	N	00	N
60	20250219	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	9922235	4693	45.63	2110	2115	2110	2740	1480	2110	2114.26	0.00	0	-502	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	3720000	79	84.60	1.07	12	0.13	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2115	0.00	20250219	2070	2.17	20250108	2240	-5.58	20240219	2065	2.42	20241121	0.00	N	435870	100	3 억		70	N	N	0	N	00	N
61	20250219	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	9922235	4693	45.63	2110	2115	2110	2740	1480	2110	2114.26	0.00	0	-502	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	3720000	79	84.60	1.07	12	0.13	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2115	0.00	20250219	2070	2.17	20250108	2240	-5.58	20240219	2065	2.42	20241121	0.00	N	435870	100	3 억		70	N	N	0	N	00	N
62	20250219	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	7484405	3540	34.42	2110	2115	2110	2740	1480	2110	2114.24	0.00	0	-502	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	3720000	79	84.60	1.07	12	0.10	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2115	0.00	20250219	2070	2.17	20250108	2240	-5.58	20240219	2065	2.42	20241121	0.00	N	435870	100	3 억		70	N	N	0	N	00	N
63	20250219	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	7484405	3540	34.42	2110	2115	2110	2740	1480	2110	2114.24	0.00	0	-502	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	3720000	79	84.60	1.07	12	0.10	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2115	0.00	20250219	2070	2.17	20250108	2240	-5.58	20240219	2065	2.42	20241121	0.00	N	435870	100	3 억		70	N	N	0	N	00	N
64	20250219	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	7484405	3540	34.42	2110	2115	2110	2740	1480	2110	2114.24	0.00	0	-502	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	3720000	79	84.60	1.07	12	0.10	25.00	1983.00	2190	20240719	-3.42	2065	20241121	2.42	2115	0.00	20250219	2070	2.17	20250108	2240	-5.58	20240219	2065	2.42	20241121	0.00	N	435870	100	3 억		70	N	N	0	N	00	N
65	20250219	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2110	0.00	20250218	2070	1.93	20250108	2240	-5.80	20240219	2065	2.18	20241121	0.00	N	435870	100	3 억		70	N	N	0	N	00	N
66	20250218	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	21682765	10285	63.82	2110	2110	2100	2735	1475	2105	2108.19	0.00	0	502	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.28	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2110	0.00	20250218	2070	1.93	20250108	2240	-5.80	20240219	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
67	20250218	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	15327445	7273	45.13	2110	2110	2100	2735	1475	2105	2107.44	0.00	0	502	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.20	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2110	0.00	20250218	2070	1.93	20250108	2240	-5.80	20240219	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
68	20250218	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	9457425	4491	27.87	2110	2110	2100	2735	1475	2105	2105.86	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.12	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2110	0.00	20250218	2070	1.93	20250108	2240	-5.80	20240219	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
69	20250218	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	9457425	4491	27.87	2110	2110	2100	2735	1475	2105	2105.86	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.12	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2110	0.00	20250218	2070	1.93	20250108	2240	-5.80	20240219	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
70	20250218	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	9194175	4366	27.09	2110	2110	2100	2735	1475	2105	2105.86	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.12	25.00	1983.00	2190	20240719	-3.88	2065	20241121	1.94	2110	-0.24	20250218	2070	1.69	20250108	2240	-6.03	20240219	2065	1.94	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
71	20250218	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2116330	1003	6.22	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.03	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2110	0.00	20250218	2070	1.93	20250108	2240	-5.80	20240219	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
72	20250218	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2116330	1003	6.22	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.03	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2110	0.00	20250218	2070	1.93	20250108	2240	-5.80	20240219	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
73	20250218	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2110	1	0.01	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2065	20241121	2.18	2110	0.00	20250218	2070	1.93	20250108	2240	-5.80	20240219	2065	2.18	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
74	20250217	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	33850930	16116	594.69	2100	2105	2100	2735	1475	2105	2100.45	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.43	25.00	1983.00	2190	20240719	-3.88	2065	20241121	1.94	2105	0.00	20250210	2070	1.69	20250108	2240	-6.03	20240219	2065	1.94	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
75	20250217	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	30811310	14672	541.40	2100	2105	2100	2735	1475	2105	2100.01	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.39	25.00	1983.00	2190	20240719	-3.88	2065	20241121	1.94	2105	0.00	20250210	2070	1.69	20250108	2240	-6.03	20240219	2065	1.94	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
76	20250217	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	19013455	9054	334.10	2100	2105	2100	2735	1475	2105	2100.01	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.24	25.00	1983.00	2190	20240719	-3.88	2065	20241121	1.94	2105	0.00	20250210	2070	1.69	20250108	2240	-6.03	20240219	2065	1.94	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
77	20250217	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	19002930	9049	333.91	2100	2105	2100	2735	1475	2105	2100.00	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.24	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	0.00	20250210	2070	1.45	20250108	2240	-6.25	20240219	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
78	20250217	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	14792405	7044	259.93	2100	2105	2100	2735	1475	2105	2100.00	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.19	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	0.00	20250210	2070	1.45	20250108	2240	-6.25	20240219	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
79	20250217	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	14702105	7001	258.34	2100	2105	2100	2735	1475	2105	2100.00	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.19	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	0.00	20250210	2070	1.45	20250108	2240	-6.25	20240219	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
80	20250217	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	10500000	5000	184.50	2100	2100	2100	2735	1475	2105	2100.00	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.13	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	-0.24	20250210	2070	1.45	20250108	2240	-6.25	20240219	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
81	20250217	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2065	20241121	1.94	2105	0.00	20250210	2070	1.69	20250108	2240	-6.03	20240219	2065	1.94	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
82	20250214	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	5691490	2710	15.00	2105	2105	2100	2730	1470	2100	2100.18	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.07	25.00	1983.00	2190	20240719	-3.88	2065	20241121	1.94	2105	0.00	20250210	2070	1.69	20250108	2240	-6.03	20240214	2065	1.94	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
83	20250214	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5491515	2615	14.48	2105	2105	2100	2730	1470	2100	2100.01	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.07	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	0.00	20250210	2070	1.45	20250108	2240	-6.25	20240214	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
84	20250214	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4206315	2003	11.09	2105	2105	2100	2730	1470	2100	2100.01	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.05	25.00	1983.00	2190	20240719	-3.88	2065	20241121	1.94	2105	0.00	20250210	2070	1.69	20250108	2240	-6.03	20240214	2065	1.94	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
85	20250214	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4206315	2003	11.09	2105	2105	2100	2730	1470	2100	2100.01	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.05	25.00	1983.00	2190	20240719	-3.88	2065	20241121	1.94	2105	0.00	20250210	2070	1.69	20250108	2240	-6.03	20240214	2065	1.94	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
86	20250214	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4210	2	0.01	2105	2105	2105	2730	1470	2100	2105.00	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2065	20241121	1.94	2105	0.00	20250210	2070	1.69	20250108	2240	-6.03	20240214	2065	1.94	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
87	20250214	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4210	2	0.01	2105	2105	2105	2730	1470	2100	2105.00	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2065	20241121	1.94	2105	0.00	20250210	2070	1.69	20250108	2240	-6.03	20240214	2065	1.94	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
88	20250214	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2105	1	0.01	2105	2105	2105	2730	1470	2100	2105.00	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2065	20241121	1.94	2105	0.00	20250210	2070	1.69	20250108	2240	-6.03	20240214	2065	1.94	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
89	20250214	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	-0.24	20250210	2070	1.45	20250108	2240	-6.25	20240214	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
90	20250213	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	37932305	18063	711.42	2100	2105	2100	2730	1470	2100	2100.00	0.00	0	0	2110	2105	2100	2095	2090	2102	2092	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.49	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	0.00	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
91	20250213	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	34328705	16347	643.84	2100	2105	2100	2730	1470	2100	2100.00	0.00	0	0	2110	2105	2100	2095	2090	2102	2092	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.44	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	0.00	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
92	20250213	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7056005	3360	132.34	2100	2105	2100	2730	1470	2100	2100.00	0.00	0	0	2110	2105	2100	2095	2090	2102	2092	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.09	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	0.00	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
93	20250213	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6978305	3323	130.88	2100	2105	2100	2730	1470	2100	2100.00	0.00	0	0	2110	2105	2100	2095	2090	2102	2092	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.09	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	0.00	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
94	20250213	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6377705	3037	119.61	2100	2105	2100	2730	1470	2100	2100.00	0.00	0	0	2110	2105	2100	2095	2090	2102	2092	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.08	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	0.00	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
95	20250213	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4277705	2037	80.23	2100	2105	2100	2730	1470	2100	2100.00	0.00	0	0	2110	2105	2100	2095	2090	2102	2092	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.05	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	0.00	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
96	20250213	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4095005	1950	76.80	2100	2105	2100	2730	1470	2100	2100.00	0.00	0	0	2110	2105	2100	2095	2090	2102	2092	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.05	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	0.00	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
97	20250213	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1812300	863	33.99	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2110	2105	2100	2095	2090	2102	2092	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.02	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	-0.24	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
98	20250212	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5331720	2539	66.57	2105	2105	2095	2730	1470	2100	2099.93	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.07	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	0.00	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
99	20250212	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5151120	2453	64.32	2105	2105	2095	2730	1470	2100	2099.93	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.07	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	0.00	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
100	20250212	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3586620	1708	44.78	2105	2105	2095	2730	1470	2100	2099.89	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	3720000	78	83.80	1.06	12	0.05	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2105	0.00	20250210	2070	1.21	20250108	2240	-6.47	20240213	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
101	20250212	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3586620	1708	44.78	2105	2105	2095	2730	1470	2100	2099.89	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	3720000	78	83.80	1.06	12	0.05	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2105	0.00	20250210	2070	1.21	20250108	2240	-6.47	20240213	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
102	20250212	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2985355	1421	37.26	2105	2105	2100	2730	1470	2100	2100.88	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.04	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	0.00	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
103	20250212	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1882855	896	23.49	2105	2105	2100	2730	1470	2100	2101.40	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.02	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	0.00	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
104	20250212	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2105	1	0.03	2105	2105	2105	2730	1470	2100	2105.00	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2065	20241121	1.94	2105	0.00	20250210	2070	1.69	20250108	2240	-6.03	20240213	2065	1.94	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
105	20250212	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	-0.24	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
106	20250211	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7990855	3814	189.85	2095	2100	2095	2730	1470	2100	2095.14	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.10	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	-0.24	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
107	20250211	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7990855	3814	189.85	2095	2100	2095	2730	1470	2100	2095.14	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.10	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	-0.24	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
108	20250211	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4244985	2026	100.85	2095	2100	2095	2730	1470	2100	2095.25	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.05	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	-0.24	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
109	20250211	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4242885	2025	100.80	2095	2100	2095	2730	1470	2100	2095.25	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	83.80	1.06	12	0.05	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2105	-0.48	20250210	2070	1.21	20250108	2240	-6.47	20240213	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
110	20250211	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4242885	2025	100.80	2095	2100	2095	2730	1470	2100	2095.25	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	83.80	1.06	12	0.05	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2105	-0.48	20250210	2070	1.21	20250108	2240	-6.47	20240213	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
111	20250211	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4240790	2024	100.75	2095	2100	2095	2730	1470	2100	2095.25	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.05	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	-0.24	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
112	20250211	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4028690	1923	95.72	2095	2100	2095	2730	1470	2100	2095.00	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.05	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	-0.24	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
113	20250211	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	-0.24	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
114	20250210	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4218915	2009	62.59	2100	2105	2100	2730	1470	2100	2100.01	0.00	0	477	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.05	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	-0.24	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
115	20250210	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4218915	2009	62.59	2100	2105	2100	2730	1470	2100	2100.01	0.00	0	477	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.05	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	-0.24	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
116	20250210	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3448215	1642	51.15	2100	2105	2100	2730	1470	2100	2100.01	0.00	0	205	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.04	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	-0.24	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
117	20250210	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2713215	1292	40.25	2100	2105	2100	2730	1470	2100	2100.01	0.00	0	205	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2105	-0.24	20250210	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
118	20250210	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2492715	1187	36.98	2100	2105	2100	2730	1470	2100	2100.01	0.00	0	205	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.03	25.00	1983.00	2190	20240719	-3.88	2065	20241121	1.94	2105	0.00	20250210	2070	1.69	20250108	2240	-6.03	20240213	2065	1.94	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
119	20250210	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2492715	1187	36.98	2100	2105	2100	2730	1470	2100	2100.01	0.00	0	205	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.03	25.00	1983.00	2190	20240719	-3.88	2065	20241121	1.94	2105	0.00	20250210	2070	1.69	20250108	2240	-6.03	20240213	2065	1.94	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
120	20250210	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2488505	1185	36.92	2100	2105	2100	2730	1470	2100	2100.00	0.00	0	205	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.03	25.00	1983.00	2190	20240719	-3.88	2065	20241121	1.94	2105	0.00	20250210	2070	1.69	20250108	2240	-6.03	20240213	2065	1.94	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
121	20250210	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2055900	979	30.50	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2100	0.00	20250207	2070	1.45	20250108	2240	-6.25	20240213	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
122	20250207	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6725055	3210	22.84	2095	2100	2095	2720	1470	2095	2095.03	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	84.00	1.06	12	0.09	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2100	0.00	20250207	2070	1.45	20250108	2240	-6.25	20240207	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
123	20250207	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6685155	3191	22.71	2095	2100	2095	2720	1470	2095	2095.00	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	84.00	1.06	12	0.09	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2100	0.00	20250207	2070	1.45	20250108	2240	-6.25	20240207	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
124	20250207	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6685155	3191	22.71	2095	2100	2095	2720	1470	2095	2095.00	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	84.00	1.06	12	0.09	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2100	0.00	20250207	2070	1.45	20250108	2240	-6.25	20240207	2065	1.69	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
125	20250207	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1261195	602	4.28	2095	2100	2095	2720	1470	2095	2095.01	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.02	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2100	-0.24	20250207	2070	1.21	20250108	2240	-6.47	20240207	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
126	20250207	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1261195	602	4.28	2095	2100	2095	2720	1470	2095	2095.01	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.02	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2100	-0.24	20250207	2070	1.21	20250108	2240	-6.47	20240207	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
127	20250207	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	871525	416	2.96	2095	2100	2095	2720	1470	2095	2095.01	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2100	-0.24	20250207	2070	1.21	20250108	2240	-6.47	20240207	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
128	20250207	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	634785	303	2.16	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2095	0.00	20250206	2070	1.21	20250108	2240	-6.47	20240207	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
129	20250207	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2095	0.00	20250206	2070	1.21	20250108	2240	-6.47	20240207	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
130	20250206	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	29370370	14054	2718.38	2085	2095	2085	2715	1465	2090	2089.82	0.00	0	0	2093	2091	2088	2086	2083	2092	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.38	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2095	0.00	20250206	2070	1.21	20250108	2240	-6.47	20240206	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
131	20250206	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	29370370	14054	2718.38	2085	2095	2085	2715	1465	2090	2089.82	0.00	0	0	2093	2091	2088	2086	2083	2092	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.38	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2095	0.00	20250206	2070	1.21	20250108	2240	-6.47	20240206	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
132	20250206	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	29370370	14054	2718.38	2085	2095	2085	2715	1465	2090	2089.82	0.00	0	0	2093	2091	2088	2086	2083	2092	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.38	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2095	0.00	20250206	2070	1.21	20250108	2240	-6.47	20240206	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
133	20250206	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	29368275	14053	2718.18	2085	2095	2085	2715	1465	2090	2089.82	0.00	0	0	2093	2091	2088	2086	2083	2092	2087	4	625	100	1460	5	1	3720000	78	83.60	1.05	12	0.38	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2095	-0.24	20250206	2070	0.97	20250108	2240	-6.70	20240206	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
134	20250206	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	29368275	14053	2718.18	2085	2095	2085	2715	1465	2090	2089.82	0.00	0	0	2093	2091	2088	2086	2083	2092	2087	4	625	100	1460	5	1	3720000	78	83.60	1.05	12	0.38	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2095	-0.24	20250206	2070	0.97	20250108	2240	-6.70	20240206	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
135	20250206	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	17497075	8373	1619.54	2085	2095	2085	2715	1465	2090	2089.70	0.00	0	0	2093	2091	2088	2086	2083	2092	2087	4	625	100	1460	5	1	3720000	78	83.60	1.05	12	0.23	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2095	-0.24	20250206	2070	0.97	20250108	2240	-6.70	20240206	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
136	20250206	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	17262995	8261	1597.87	2085	2095	2085	2715	1465	2090	2089.70	0.00	0	0	2093	2091	2088	2086	2083	2092	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.22	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2095	0.00	20250206	2070	1.21	20250108	2240	-6.47	20240206	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
137	20250206	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	9642850	4615	892.65	2085	2090	2085	2715	1465	2090	2089.46	0.00	0	0	2093	2091	2088	2086	2083	2092	2087	4	625	100	1460	5	1	3720000	78	83.60	1.05	12	0.12	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2090	0.00	20250131	2070	0.97	20250108	2240	-6.70	20240206	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
138	20250205	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1079465	517	11.36	2090	2090	2085	2710	1460	2085	2087.94	0.00	0	0	2091	2087	2086	2082	2081	2087	2082	4	625	100	1450	5	1	3720000	78	83.60	1.05	12	0.01	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2090	0.00	20250131	2070	0.97	20250108	2240	-6.70	20240205	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
139	20250205	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1079465	517	11.36	2090	2090	2085	2710	1460	2085	2087.94	0.00	0	0	2091	2087	2086	2082	2081	2087	2082	4	625	100	1450	5	1	3720000	78	83.60	1.05	12	0.01	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2090	0.00	20250131	2070	0.97	20250108	2240	-6.70	20240205	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
140	20250205	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	429525	206	4.53	2090	2090	2085	2710	1460	2085	2085.07	0.00	0	0	2091	2087	2086	2082	2081	2087	2082	4	625	100	1450	5	1	3720000	78	83.60	1.05	12	0.01	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2090	0.00	20250131	2070	0.97	20250108	2240	-6.70	20240205	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
141	20250205	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	427435	205	4.50	2090	2090	2085	2710	1460	2085	2085.05	0.00	0	0	2091	2087	2086	2082	2081	2087	2082	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.01	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2090	0.00	20250131	2070	0.72	20250108	2240	-6.92	20240205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
142	20250205	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	425350	204	4.48	2090	2090	2085	2710	1460	2085	2085.05	0.00	0	0	2091	2087	2086	2082	2081	2087	2082	4	625	100	1450	5	1	3720000	78	83.60	1.05	12	0.01	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2090	0.00	20250131	2070	0.97	20250108	2240	-6.70	20240205	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
143	20250205	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	77150	37	0.81	2090	2090	2085	2710	1460	2085	2085.14	0.00	0	0	2091	2087	2086	2082	2081	2087	2082	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2090	0.00	20250131	2070	0.72	20250108	2240	-6.92	20240205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
144	20250205	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2091	2087	2086	2082	2081	2087	2082	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2090	-0.24	20250131	2070	0.72	20250108	2240	-6.92	20240205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
145	20250205	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2091	2087	2086	2082	2081	2087	2082	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2090	-0.24	20250131	2070	0.72	20250108	2240	-6.92	20240205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
146	20250204	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9489060	4551	60.65	2085	2090	2085	2710	1460	2085	2085.05	0.00	0	-344	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.12	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2090	0.00	20250131	2070	0.72	20250108	2240	-6.92	20240205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
147	20250204	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9489060	4551	60.65	2085	2090	2085	2710	1460	2085	2085.05	0.00	0	-344	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.12	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2090	0.00	20250131	2070	0.72	20250108	2240	-6.92	20240205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
148	20250204	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	4105590	1969	26.24	2085	2090	2085	2710	1460	2085	2085.11	0.00	0	-344	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	3720000	78	83.60	1.05	12	0.05	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2090	0.00	20250131	2070	0.97	20250108	2240	-6.70	20240205	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
149	20250204	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4063790	1949	25.97	2085	2090	2085	2710	1460	2085	2085.06	0.00	0	-344	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.05	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2090	0.00	20250131	2070	0.72	20250108	2240	-6.92	20240205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
150	20250204	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	256580	123	1.64	2085	2090	2085	2710	1460	2085	2086.02	0.00	0	0	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	3720000	78	83.60	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2090	0.00	20250131	2070	0.97	20250108	2240	-6.70	20240205	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
151	20250204	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	206420	99	1.32	2085	2090	2085	2710	1460	2085	2085.05	0.00	0	0	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	3720000	78	83.60	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2090	0.00	20250131	2070	0.97	20250108	2240	-6.70	20240205	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
152	20250204	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	204330	98	1.31	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2090	-0.24	20250131	2070	0.72	20250108	2240	-6.92	20240205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
153	20250204	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2090	-0.24	20250131	2070	0.72	20250108	2240	-6.92	20240205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N