KissMeData/430700/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	161355	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	142477470	67425	491.97	2110	2120	2110	2740	1480	2110	2113.13	0.05	0	-179	2123	2116	2113	2106	2103	2115	2105	5	630	100	0	5	1	5240000	111	41.47	1.04	12	1.29	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	0.00	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		2612	N	N	0	N	00	N
3	20250228	151401	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	142466895	67420	491.94	2110	2120	2110	2740	1480	2110	2113.13	0.05	0	-179	2123	2116	2113	2106	2103	2115	2105	5	630	100	0	5	1	5240000	111	41.47	1.04	12	1.29	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	0.00	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		2612	N	N	0	N	00	N
4	20250228	141402	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	142466895	67420	491.94	2110	2120	2110	2740	1480	2110	2113.13	0.05	0	-179	2123	2116	2113	2106	2103	2115	2105	5	630	100	0	5	1	5240000	111	41.47	1.04	12	1.29	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	0.00	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		2612	N	N	0	N	00	N
5	20250228	131354	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	116824060	55267	403.26	2110	2120	2110	2740	1480	2110	2113.81	0.05	0	-179	2123	2116	2113	2106	2103	2115	2105	5	630	100	0	5	1	5240000	111	41.47	1.04	12	1.05	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	0.00	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		2612	N	N	0	N	00	N
6	20250228	121348	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	116824060	55267	403.26	2110	2120	2110	2740	1480	2110	2113.81	0.05	0	-179	2123	2116	2113	2106	2103	2115	2105	5	630	100	0	5	1	5240000	111	41.47	1.04	12	1.05	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	0.00	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		2612	N	N	0	N	00	N
7	20250228	111352	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	116824060	55267	403.26	2110	2120	2110	2740	1480	2110	2113.81	0.05	0	-179	2123	2116	2113	2106	2103	2115	2105	5	630	100	0	5	1	5240000	111	41.47	1.04	12	1.05	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	0.00	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		2612	N	N	0	N	00	N
8	20250228	101350	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	116813485	55262	403.23	2110	2120	2110	2740	1480	2110	2113.81	0.05	0	-179	2123	2116	2113	2106	2103	2115	2105	5	630	100	0	5	1	5240000	111	41.57	1.04	12	1.05	51.00	2033.00	2415	20240409	-12.22	2070	20241115	2.42	2120	0.00	20250221	2080	1.92	20250102	2415	-12.22	20240409	2070	2.42	20241115	0.00	N	430700	100	5 억		2612	N	N	0	N	00	N
9	20250228	091356	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	96385165	45626	332.92	2110	2120	2110	2740	1480	2110	2112.51	0.05	0	-93	2123	2116	2113	2106	2103	2115	2105	5	630	100	0	5	1	5240000	111	41.57	1.04	12	0.87	51.00	2033.00	2415	20240409	-12.22	2070	20241115	2.42	2120	0.00	20250221	2080	1.92	20250102	2415	-12.22	20240409	2070	2.42	20241115	0.00	N	430700	100	5 억		2612	N	N	0	N	00	N
10	20250227	161338	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	28965315	13705	178.36	2115	2120	2110	2755	1485	2120	2113.49	0.06	0	-490	2126	2122	2116	2112	2106	2125	2115	5	635	100	0	5	1	5240000	111	41.37	1.04	12	0.26	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2120	0.00	20250221	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		3102	N	N	0	N	00	N
11	20250227	151341	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	27931415	13215	171.98	2115	2120	2110	2755	1485	2120	2113.61	0.06	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	0	5	1	5240000	111	41.47	1.04	12	0.25	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	0.00	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3102	N	N	0	N	00	N
12	20250227	141343	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	26332030	12457	162.12	2115	2120	2110	2755	1485	2120	2113.83	0.06	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	0	5	1	5240000	111	41.37	1.04	12	0.24	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2120	0.00	20250221	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		3102	N	N	0	N	00	N
13	20250227	131341	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	18417135	8708	113.33	2115	2120	2110	2755	1485	2120	2114.97	0.06	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	0	5	1	5240000	111	41.47	1.04	12	0.17	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	0.00	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3102	N	N	0	N	00	N
14	20250227	121338	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	18417135	8708	113.33	2115	2120	2110	2755	1485	2120	2114.97	0.06	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	0	5	1	5240000	111	41.47	1.04	12	0.17	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	0.00	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3102	N	N	0	N	00	N
15	20250227	111349	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	12395730	5861	76.28	2115	2120	2110	2755	1485	2120	2114.95	0.06	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	0	5	1	5240000	111	41.37	1.04	12	0.11	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2120	0.00	20250221	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		3102	N	N	0	N	00	N
16	20250227	101425	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	12273350	5803	75.52	2115	2120	2115	2755	1485	2120	2115.00	0.06	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	0	5	1	5240000	111	41.57	1.04	12	0.11	51.00	2033.00	2415	20240409	-12.22	2070	20241115	2.42	2120	0.00	20250221	2080	1.92	20250102	2415	-12.22	20240409	2070	2.42	20241115	0.00	N	430700	100	5 억		3102	N	N	0	N	00	N
17	20250227	091447	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	10575000	5000	65.07	2115	2115	2115	2755	1485	2120	2115.00	0.06	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	0	5	1	5240000	111	41.47	1.04	12	0.10	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	-0.24	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3102	N	N	0	N	00	N
18	20250226	161339	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	16241710	7684	21.62	2115	2120	2110	2740	1480	2110	2113.71	0.06	0	-8	2116	2112	2111	2107	2106	2112	2107	5	630	100	0	5	1	5240000	111	41.57	1.04	12	0.15	51.00	2033.00	2415	20240409	-12.22	2070	20241115	2.42	2120	0.00	20250221	2080	1.92	20250102	2415	-12.22	20240409	2070	2.42	20241115	0.00	N	430700	100	5 억		3102	N	N	0	N	00	N
19	20250226	151346	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	16222630	7675	21.59	2115	2120	2110	2740	1480	2110	2113.70	0.06	0	0	2116	2112	2111	2107	2106	2112	2107	5	630	100	0	5	1	5240000	111	41.57	1.04	12	0.15	51.00	2033.00	2415	20240409	-12.22	2070	20241115	2.42	2120	0.00	20250221	2080	1.92	20250102	2415	-12.22	20240409	2070	2.42	20241115	0.00	N	430700	100	5 억		3102	N	N	0	N	00	N
20	20250226	141345	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	15753095	7453	20.97	2115	2115	2110	2740	1480	2110	2113.66	0.06	0	0	2116	2112	2111	2107	2106	2112	2107	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.14	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	-0.24	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3102	N	N	0	N	00	N
21	20250226	131342	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	15753095	7453	20.97	2115	2115	2110	2740	1480	2110	2113.66	0.06	0	0	2116	2112	2111	2107	2106	2112	2107	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.14	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	-0.24	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3102	N	N	0	N	00	N
22	20250226	121341	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3974745	1883	5.30	2115	2115	2110	2740	1480	2110	2110.86	0.06	0	0	2116	2112	2111	2107	2106	2112	2107	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.04	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2120	-0.47	20250221	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		3102	N	N	0	N	00	N
23	20250226	111339	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1864745	883	2.48	2115	2115	2110	2740	1480	2110	2111.83	0.06	0	0	2116	2112	2111	2107	2106	2112	2107	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.02	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2120	-0.47	20250221	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		3102	N	N	0	N	00	N
24	20250226	101337	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	681030	322	0.91	2115	2115	2115	2740	1480	2110	2115.00	0.06	0	0	2116	2112	2111	2107	2106	2112	2107	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.01	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	-0.24	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3102	N	N	0	N	00	N
25	20250226	091350	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	681030	322	0.91	2115	2115	2115	2740	1480	2110	2115.00	0.06	0	0	2116	2112	2111	2107	2106	2112	2107	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.01	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	-0.24	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3102	N	N	0	N	00	N
26	20250225	161330	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	75010855	35546	166.39	2110	2115	2110	2755	1485	2120	2110.25	0.04	0	-10685	2123	2121	2118	2116	2113	2122	2117	5	635	100	0	5	1	5240000	111	41.37	1.04	12	0.68	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2120	-0.47	20250221	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
27	20250225	151330	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	72921955	34556	161.76	2110	2115	2110	2755	1485	2120	2110.25	0.04	0	-10195	2123	2121	2118	2116	2113	2122	2117	5	635	100	0	5	1	5240000	111	41.47	1.04	12	0.66	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	-0.24	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
28	20250225	141328	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	69258775	32824	153.65	2110	2115	2110	2755	1485	2120	2110.00	0.04	0	-11627	2123	2121	2118	2116	2113	2122	2117	5	635	100	0	5	1	5240000	111	41.37	1.04	12	0.63	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2120	-0.47	20250221	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
29	20250225	131334	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	68125705	32287	151.14	2110	2115	2110	2755	1485	2120	2110.00	0.04	0	-11627	2123	2121	2118	2116	2113	2122	2117	5	635	100	0	5	1	5240000	111	41.47	1.04	12	0.62	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	-0.24	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
30	20250225	121331	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	68125705	32287	151.14	2110	2115	2110	2755	1485	2120	2110.00	0.04	0	-11627	2123	2121	2118	2116	2113	2122	2117	5	635	100	0	5	1	5240000	111	41.47	1.04	12	0.62	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	-0.24	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
31	20250225	111328	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	68125705	32287	151.14	2110	2115	2110	2755	1485	2120	2110.00	0.04	0	-11627	2123	2121	2118	2116	2113	2122	2117	5	635	100	0	5	1	5240000	111	41.47	1.04	12	0.62	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	-0.24	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
32	20250225	101327	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	66633805	31580	147.83	2110	2115	2110	2755	1485	2120	2110.00	0.04	0	-11627	2123	2121	2118	2116	2113	2122	2117	5	635	100	0	5	1	5240000	111	41.47	1.04	12	0.60	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	-0.24	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
33	20250225	091335	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	55127970	26127	122.30	2110	2110	2110	2755	1485	2120	2110.00	0.04	0	-11627	2123	2121	2118	2116	2113	2122	2117	5	635	100	0	5	1	5240000	111	41.37	1.04	12	0.50	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2120	-0.47	20250221	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
34	20250224	161318	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	45182950	21363	28.86	2115	2120	2115	2745	1485	2115	2115.01	0.04	0	0	2125	2120	2115	2110	2105	2122	2112	5	630	100	0	5	1	5240000	111	41.57	1.04	12	0.41	51.00	2033.00	2415	20240409	-12.22	2070	20241115	2.42	2120	0.00	20250221	2080	1.92	20250102	2415	-12.22	20240409	2070	2.42	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
35	20250224	151319	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	45159630	21352	28.85	2115	2120	2115	2745	1485	2115	2115.01	0.04	0	0	2125	2120	2115	2110	2105	2122	2112	5	630	100	0	5	1	5240000	111	41.57	1.04	12	0.41	51.00	2033.00	2415	20240409	-12.22	2070	20241115	2.42	2120	0.00	20250221	2080	1.92	20250102	2415	-12.22	20240409	2070	2.42	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
36	20250224	141316	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	44518770	21049	28.44	2115	2120	2115	2745	1485	2115	2115.01	0.04	0	0	2125	2120	2115	2110	2105	2122	2112	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.40	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	0.00	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
37	20250224	131318	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	39529485	18690	25.25	2115	2120	2115	2745	1485	2115	2115.01	0.04	0	0	2125	2120	2115	2110	2105	2122	2112	5	630	100	0	5	1	5240000	111	41.57	1.04	12	0.36	51.00	2033.00	2415	20240409	-12.22	2070	20241115	2.42	2120	0.00	20250221	2080	1.92	20250102	2415	-12.22	20240409	2070	2.42	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
38	20250224	121316	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	39288275	18576	25.10	2115	2120	2115	2745	1485	2115	2115.00	0.04	0	0	2125	2120	2115	2110	2105	2122	2112	5	630	100	0	5	1	5240000	111	41.57	1.04	12	0.35	51.00	2033.00	2415	20240409	-12.22	2070	20241115	2.42	2120	0.00	20250221	2080	1.92	20250102	2415	-12.22	20240409	2070	2.42	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
39	20250224	111313	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	34781205	16445	22.22	2115	2120	2115	2745	1485	2115	2115.00	0.04	0	0	2125	2120	2115	2110	2105	2122	2112	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.31	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	0.00	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
40	20250224	101312	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	22886425	10821	14.62	2115	2120	2115	2745	1485	2115	2115.00	0.04	0	0	2125	2120	2115	2110	2105	2122	2112	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.21	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	0.00	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
41	20250224	091320	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	9697280	4585	6.19	2115	2120	2115	2745	1485	2115	2115.00	0.04	0	0	2125	2120	2115	2110	2105	2122	2112	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.09	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	0.00	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
42	20250221	161307	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	156535290	74019	37.12	2110	2120	2110	2745	1485	2115	2114.80	0.06	0	-6000	2121	2117	2111	2107	2101	2120	2110	5	630	100	0	5	1	5240000	111	41.47	1.04	12	1.41	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	-0.24	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3160	N	N	0	N	00	N
43	20250221	151312	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	156535290	74019	37.12	2110	2120	2110	2745	1485	2115	2114.80	0.06	0	-6000	2121	2117	2111	2107	2101	2120	2110	5	630	100	0	5	1	5240000	111	41.47	1.04	12	1.41	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	-0.24	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3160	N	N	0	N	00	N
44	20250221	141313	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	102539340	48489	24.32	2110	2120	2110	2745	1485	2115	2114.69	0.06	0	-6000	2121	2117	2111	2107	2101	2120	2110	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.93	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2120	-0.47	20250221	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		3160	N	N	0	N	00	N
45	20250221	131312	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	94187250	44532	22.33	2110	2120	2110	2745	1485	2115	2115.05	0.06	0	-2607	2121	2117	2111	2107	2101	2120	2110	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.85	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	-0.24	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3160	N	N	0	N	00	N
46	20250221	121313	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	90369575	42727	21.43	2110	2120	2110	2745	1485	2115	2115.05	0.06	0	-2607	2121	2117	2111	2107	2101	2120	2110	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.82	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2120	-0.24	20250221	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3160	N	N	0	N	00	N
47	20250221	111308	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	87880220	41550	20.84	2110	2120	2110	2745	1485	2115	2115.05	0.06	0	-2607	2121	2117	2111	2107	2101	2120	2110	5	630	100	0	5	1	5240000	111	41.57	1.04	12	0.79	51.00	2033.00	2415	20240409	-12.22	2070	20241115	2.42	2120	0.00	20250221	2080	1.92	20250102	2415	-12.22	20240409	2070	2.42	20241115	0.00	N	430700	100	5 억		3160	N	N	0	N	00	N
48	20250221	101311	51	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	80363505	37996	19.06	2110	2120	2110	2745	1485	2115	2115.05	0.06	0	-2607	2121	2117	2111	2107	2101	2120	2110	5	630	100	0	5	1	5240000	111	41.57	1.04	12	0.73	51.00	2033.00	2415	20240409	-12.22	2070	20241115	2.42	2120	0.00	20250221	2080	1.92	20250102	2415	-12.22	20240409	2070	2.42	20241115	0.00	N	430700	100	5 억		3160	N	N	0	N	00	N
49	20250221	091313	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4222115	2001	1.00	2110	2115	2110	2745	1485	2115	2110.00	0.06	0	0	2121	2117	2111	2107	2101	2120	2110	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.04	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3160	N	N	0	N	00	N
50	20250220	161301	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	420772540	199399	969.79	2110	2115	2105	2745	1485	2115	2110.20	0.06	0	-3	2118	2116	2113	2111	2108	2117	2112	5	630	100	0	5	1	5240000	111	41.47	1.04	12	3.81	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3163	N	N	0	N	00	N
51	20250220	151308	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	420628720	199331	969.46	2110	2115	2105	2745	1485	2115	2110.20	0.06	0	0	2118	2116	2113	2111	2108	2117	2112	5	630	100	0	5	1	5240000	111	41.47	1.04	12	3.80	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3163	N	N	0	N	00	N
52	20250220	141307	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	420624490	199329	969.45	2110	2115	2105	2745	1485	2115	2110.20	0.06	0	0	2118	2116	2113	2111	2108	2117	2112	5	630	100	0	5	1	5240000	111	41.47	1.04	12	3.80	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3163	N	N	0	N	00	N
53	20250220	131304	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	397342570	188321	915.91	2110	2115	2105	2745	1485	2115	2109.92	0.06	0	0	2118	2116	2113	2111	2108	2117	2112	5	630	100	0	5	1	5240000	111	41.47	1.04	12	3.59	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3163	N	N	0	N	00	N
54	20250220	121305	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	397342570	188321	915.91	2110	2115	2105	2745	1485	2115	2109.92	0.06	0	0	2118	2116	2113	2111	2108	2117	2112	5	630	100	0	5	1	5240000	111	41.47	1.04	12	3.59	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3163	N	N	0	N	00	N
55	20250220	111304	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	393006820	186271	905.94	2110	2115	2105	2745	1485	2115	2109.87	0.06	0	0	2118	2116	2113	2111	2108	2117	2112	5	630	100	0	5	1	5240000	111	41.47	1.04	12	3.55	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3163	N	N	0	N	00	N
56	20250220	101305	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	392525730	186043	904.83	2110	2110	2105	2745	1485	2115	2109.87	0.06	0	0	2118	2116	2113	2111	2108	2117	2112	5	630	100	0	5	1	5240000	111	41.37	1.04	12	3.55	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2115	-0.24	20250217	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		3163	N	N	0	N	00	N
57	20250220	091309	51	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	0.06	0	0	2118	2116	2113	2111	2108	2117	2112	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3163	N	N	0	N	00	N
58	20250219	161259	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	43440520	20561	97.21	2115	2115	2110	2745	1485	2115	2112.76	0.06	0	0	2121	2117	2111	2107	2101	2120	2110	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.39	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3163	N	N	0	N	00	N
59	20250219	151303	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	43415140	20549	97.15	2115	2115	2110	2745	1485	2115	2112.76	0.06	0	0	2121	2117	2111	2107	2101	2120	2110	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.39	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3163	N	N	0	N	00	N
60	20250219	141259	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	21776575	10318	48.78	2115	2115	2110	2745	1485	2115	2110.54	0.06	0	0	2121	2117	2111	2107	2101	2120	2110	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.20	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3163	N	N	0	N	00	N
61	20250219	131259	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2364570	1118	5.29	2115	2115	2115	2745	1485	2115	2115.00	0.06	0	0	2121	2117	2111	2107	2101	2120	2110	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.02	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3163	N	N	0	N	00	N
62	20250219	121259	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2364570	1118	5.29	2115	2115	2115	2745	1485	2115	2115.00	0.06	0	0	2121	2117	2111	2107	2101	2120	2110	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.02	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3163	N	N	0	N	00	N
63	20250219	111300	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2364570	1118	5.29	2115	2115	2115	2745	1485	2115	2115.00	0.06	0	0	2121	2117	2111	2107	2101	2120	2110	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.02	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3163	N	N	0	N	00	N
64	20250219	101301	51	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	0.06	0	0	2121	2117	2111	2107	2101	2120	2110	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3163	N	N	0	N	00	N
65	20250219	091303	51	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	0.06	0	0	2121	2117	2111	2107	2101	2120	2110	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		3163	N	N	0	N	00	N
66	20250218	161255	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	44601000	21151	31.75	2110	2115	2105	2735	1475	2105	2108.69	0.04	0	1003	2118	2111	2108	2101	2098	2110	2100	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.40	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
67	20250218	151256	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	44575620	21139	31.74	2110	2115	2105	2735	1475	2105	2108.69	0.04	0	1003	2118	2111	2108	2101	2098	2110	2100	5	630	100	0	5	1	5240000	111	41.47	1.04	12	0.40	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
68	20250218	141258	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	28773030	13652	20.50	2110	2110	2105	2735	1475	2105	2107.61	0.04	0	0	2118	2111	2108	2101	2098	2110	2100	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.26	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2115	-0.47	20250217	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
69	20250218	131255	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	28594105	13567	20.37	2110	2110	2105	2735	1475	2105	2107.62	0.04	0	0	2118	2111	2108	2101	2098	2110	2100	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.26	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2115	-0.24	20250217	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
70	20250218	121257	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	28543465	13543	20.33	2110	2110	2105	2735	1475	2105	2107.62	0.04	0	0	2118	2111	2108	2101	2098	2110	2100	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.26	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2115	-0.24	20250217	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
71	20250218	111255	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	28355675	13454	20.20	2110	2110	2105	2735	1475	2105	2107.60	0.04	0	0	2118	2111	2108	2101	2098	2110	2100	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.26	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2115	-0.24	20250217	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
72	20250218	101254	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	25190675	11954	17.95	2110	2110	2105	2735	1475	2105	2107.30	0.04	0	0	2118	2111	2108	2101	2098	2110	2100	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.23	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2115	-0.24	20250217	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
73	20250218	091259	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2110	1	0.00	2110	2110	2110	2735	1475	2105	2110.00	0.04	0	0	2118	2111	2108	2101	2098	2110	2100	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2115	-0.24	20250217	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
74	20250217	161254	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	140523765	66609	196.12	2105	2115	2105	2735	1475	2105	2109.68	0.04	0	-66	2111	2107	2106	2102	2101	2107	2102	5	630	100	0	5	1	5240000	110	41.27	1.04	12	1.27	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2115	-0.47	20250217	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2226	N	N	0	N	00	N
75	20250217	151252	51	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	140382730	66542	195.92	2105	2115	2105	2735	1475	2105	2109.69	0.04	0	1	2111	2107	2106	2102	2101	2107	2102	5	630	100	0	5	1	5240000	111	41.47	1.04	12	1.27	51.00	2033.00	2415	20240409	-12.42	2070	20241115	2.17	2115	0.00	20250217	2080	1.68	20250102	2415	-12.42	20240409	2070	2.17	20241115	0.00	N	430700	100	5 억		2226	N	N	0	N	00	N
76	20250217	141251	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	57352275	27197	80.08	2105	2110	2105	2735	1475	2105	2108.77	0.04	0	0	2111	2107	2106	2102	2101	2107	2102	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.52	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2110	0.00	20250210	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2226	N	N	0	N	00	N
77	20250217	131257	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	34142275	16197	47.69	2105	2110	2105	2735	1475	2105	2107.94	0.04	0	0	2111	2107	2106	2102	2101	2107	2102	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.31	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2110	0.00	20250210	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2226	N	N	0	N	00	N
78	20250217	121256	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	34142275	16197	47.69	2105	2110	2105	2735	1475	2105	2107.94	0.04	0	0	2111	2107	2106	2102	2101	2107	2102	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.31	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2110	0.00	20250210	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2226	N	N	0	N	00	N
79	20250217	111254	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	25702275	12197	35.91	2105	2110	2105	2735	1475	2105	2107.26	0.04	0	0	2111	2107	2106	2102	2101	2107	2102	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.23	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2110	0.00	20250210	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2226	N	N	0	N	00	N
80	20250217	101251	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	24611405	11680	34.39	2105	2110	2105	2735	1475	2105	2107.14	0.04	0	0	2111	2107	2106	2102	2101	2107	2102	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.22	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2110	0.00	20250210	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2226	N	N	0	N	00	N
81	20250217	091253	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2105000	1000	2.94	2105	2105	2105	2735	1475	2105	2105.00	0.04	0	0	2111	2107	2106	2102	2101	2107	2102	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.02	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	-0.24	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2226	N	N	0	N	00	N
82	20250214	161245	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	71498860	33963	223.25	2110	2110	2105	2740	1480	2110	2105.20	0.05	0	-450	2113	2111	2108	2106	2103	2112	2107	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.65	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2676	N	N	0	N	00	N
83	20250214	151245	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	69631715	33076	217.42	2110	2110	2105	2740	1480	2110	2105.20	0.05	0	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.63	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2676	N	N	0	N	00	N
84	20250214	141245	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	59264585	28151	185.05	2110	2110	2105	2740	1480	2110	2105.24	0.05	0	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.54	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2676	N	N	0	N	00	N
85	20250214	131248	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	48063880	22830	150.07	2110	2110	2105	2740	1480	2110	2105.29	0.05	0	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.44	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2676	N	N	0	N	00	N
86	20250214	121245	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	32818410	15589	102.47	2110	2110	2105	2740	1480	2110	2105.23	0.05	0	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.30	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2676	N	N	0	N	00	N
87	20250214	111240	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	22091330	10493	68.97	2110	2110	2105	2740	1480	2110	2105.34	0.05	0	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.20	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2676	N	N	0	N	00	N
88	20250214	101241	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	11787330	5598	36.80	2110	2110	2105	2740	1480	2110	2105.63	0.05	0	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.11	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2676	N	N	0	N	00	N
89	20250214	091246	51	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	0.05	0	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2110	0.00	20250210	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2676	N	N	0	N	00	N
90	20250213	161235	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	32026245	15213	42.59	2105	2110	2105	2740	1480	2110	2105.19	0.04	0	516	2113	2111	2108	2106	2103	2112	2107	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.29	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2110	0.00	20250210	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
91	20250213	151236	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	31217655	14829	41.51	2105	2110	2105	2740	1480	2110	2105.18	0.04	0	516	2113	2111	2108	2106	2103	2112	2107	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.28	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
92	20250213	141231	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	25944145	12325	34.50	2105	2110	2105	2740	1480	2110	2105.00	0.04	0	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.24	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
93	20250213	131233	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	22007795	10455	29.27	2105	2110	2105	2740	1480	2110	2105.00	0.04	0	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.20	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
94	20250213	121232	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	11756445	5585	15.64	2105	2110	2105	2740	1480	2110	2105.00	0.04	0	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.11	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
95	20250213	111231	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	7588545	3605	10.09	2105	2110	2105	2740	1480	2110	2105.01	0.04	0	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.07	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
96	20250213	101232	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	3109105	1477	4.13	2105	2110	2105	2740	1480	2110	2105.01	0.04	0	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.03	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
97	20250213	091225	51	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	0.04	0	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2110	0.00	20250210	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
98	20250212	161223	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	75193030	35721	207.37	2105	2110	2105	2740	1480	2110	2105.01	0.04	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.68	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2110	0.00	20250210	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
99	20250212	151222	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	74757225	35514	206.17	2105	2110	2105	2740	1480	2110	2105.01	0.04	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.68	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
100	20250212	141223	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	71176490	33813	196.29	2105	2110	2105	2740	1480	2110	2105.00	0.04	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.65	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
101	20250212	131227	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	55081545	26167	151.90	2105	2110	2105	2740	1480	2110	2105.00	0.04	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.50	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
102	20250212	121222	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	47364610	22501	130.62	2105	2110	2105	2740	1480	2110	2105.00	0.04	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.43	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
103	20250212	111220	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	43773475	20795	120.72	2105	2105	2105	2740	1480	2110	2105.00	0.04	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.40	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	-0.24	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
104	20250212	101215	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	13764595	6539	37.96	2105	2105	2105	2740	1480	2110	2105.00	0.04	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.12	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	-0.24	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
105	20250212	091132	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	210500	100	0.58	2105	2105	2105	2740	1480	2110	2105.00	0.04	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	-0.24	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
106	20250211	161226	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	36210070	17226	22.29	2105	2110	2100	2740	1480	2110	2102.06	0.04	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.33	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2110	0.00	20250210	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
107	20250211	151227	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	34960340	16631	21.52	2105	2110	2100	2740	1480	2110	2102.12	0.04	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.32	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
108	20250211	141225	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	21473965	10209	13.21	2105	2110	2100	2740	1480	2110	2103.43	0.04	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	0	5	1	5240000	110	41.18	1.03	12	0.19	51.00	2033.00	2415	20240409	-13.04	2070	20241115	1.45	2110	0.00	20250210	2080	0.96	20250102	2415	-13.04	20240409	2070	1.45	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
109	20250211	131226	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	14716070	6991	9.04	2105	2110	2105	2740	1480	2110	2105.00	0.04	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.13	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
110	20250211	121224	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	13998265	6650	8.60	2105	2110	2105	2740	1480	2110	2105.00	0.04	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	0	5	1	5240000	111	41.37	1.04	12	0.13	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2110	0.00	20250210	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
111	20250211	111225	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	13680405	6499	8.41	2105	2110	2105	2740	1480	2110	2105.00	0.04	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.12	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
112	20250211	101223	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	11680655	5549	7.18	2105	2110	2105	2740	1480	2110	2105.00	0.04	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.11	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
113	20250211	091231	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2951220	1402	1.81	2105	2110	2105	2740	1480	2110	2105.01	0.04	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	0	5	1	5240000	110	41.27	1.04	12	0.03	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	0.00	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
114	20250210	161217	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	162584285	77297	74.26	2100	2110	2100	2735	1475	2105	2103.37	0.11	0	-6111	2108	2106	2103	2101	2098	2107	2102	5	630	100	0	5	1	5240000	111	41.37	1.04	12	1.48	51.00	2033.00	2415	20240409	-12.63	2070	20241115	1.93	2110	0.00	20250210	2080	1.44	20250102	2415	-12.63	20240409	2070	1.93	20241115	0.00	N	430700	100	5 억		5571	N	N	0	N	00	N
115	20250210	151218	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	162111655	77072	74.05	2100	2110	2100	2735	1475	2105	2103.38	0.11	0	-6111	2108	2106	2103	2101	2098	2107	2102	5	630	100	0	5	1	5240000	110	41.18	1.03	12	1.47	51.00	2033.00	2415	20240409	-13.04	2070	20241115	1.45	2110	-0.47	20250210	2080	0.96	20250102	2415	-13.04	20240409	2070	1.45	20241115	0.00	N	430700	100	5 억		5571	N	N	0	N	00	N
116	20250210	141216	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	144060210	68494	65.81	2100	2110	2100	2735	1475	2105	2103.25	0.11	0	-6111	2108	2106	2103	2101	2098	2107	2102	5	630	100	0	5	1	5240000	110	41.27	1.04	12	1.31	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2110	-0.24	20250210	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		5571	N	N	0	N	00	N
117	20250210	131220	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	140780615	66936	64.31	2100	2105	2100	2735	1475	2105	2103.21	0.11	0	-6111	2108	2106	2103	2101	2098	2107	2102	5	630	100	0	5	1	5240000	110	41.27	1.04	12	1.28	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2105	0.00	20250207	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		5571	N	N	0	N	00	N
118	20250210	121213	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	49503445	23573	22.65	2100	2105	2100	2735	1475	2105	2100.01	0.11	0	-6111	2108	2106	2103	2101	2098	2107	2102	5	630	100	0	5	1	5240000	110	41.18	1.03	12	0.45	51.00	2033.00	2415	20240409	-13.04	2070	20241115	1.45	2105	0.00	20250207	2080	0.96	20250102	2415	-13.04	20240409	2070	1.45	20241115	0.00	N	430700	100	5 억		5571	N	N	0	N	00	N
119	20250210	111209	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	33213660	15816	15.20	2100	2105	2100	2735	1475	2105	2100.00	0.11	0	0	2108	2106	2103	2101	2098	2107	2102	5	630	100	0	5	1	5240000	110	41.18	1.03	12	0.30	51.00	2033.00	2415	20240409	-13.04	2070	20241115	1.45	2105	0.00	20250207	2080	0.96	20250102	2415	-13.04	20240409	2070	1.45	20241115	0.00	N	430700	100	5 억		5571	N	N	0	N	00	N
120	20250210	101208	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5989245	2852	2.74	2100	2105	2100	2735	1475	2105	2100.02	0.11	0	0	2108	2106	2103	2101	2098	2107	2102	5	630	100	0	5	1	5240000	110	41.18	1.03	12	0.05	51.00	2033.00	2415	20240409	-13.04	2070	20241115	1.45	2105	0.00	20250207	2080	0.96	20250102	2415	-13.04	20240409	2070	1.45	20241115	0.00	N	430700	100	5 억		5571	N	N	0	N	00	N
121	20250210	091207	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1946720	927	0.89	2100	2105	2100	2735	1475	2105	2100.02	0.11	0	0	2108	2106	2103	2101	2098	2107	2102	5	630	100	0	5	1	5240000	110	41.18	1.03	12	0.02	51.00	2033.00	2415	20240409	-13.04	2070	20241115	1.45	2105	0.00	20250207	2080	0.96	20250102	2415	-13.04	20240409	2070	1.45	20241115	0.00	N	430700	100	5 억		5571	N	N	0	N	00	N
122	20250207	161155	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	218613925	104086	263.16	2100	2105	2100	2720	1470	2095	2100.32	0.04	0	3411	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5240000	110	41.27	1.04	12	1.99	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2105	0.00	20250207	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
123	20250207	151157	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	215625455	102663	259.56	2100	2105	2100	2720	1470	2095	2100.32	0.04	0	3411	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5240000	110	41.18	1.03	12	1.96	51.00	2033.00	2415	20240409	-13.04	2070	20241115	1.45	2105	-0.24	20250207	2080	0.96	20250102	2415	-13.04	20240409	2070	1.45	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
124	20250207	141156	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	186589235	88841	224.62	2100	2105	2100	2720	1470	2095	2100.26	0.04	0	3411	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5240000	110	41.18	1.03	12	1.70	51.00	2033.00	2415	20240409	-13.04	2070	20241115	1.45	2105	-0.24	20250207	2080	0.96	20250102	2415	-13.04	20240409	2070	1.45	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
125	20250207	131154	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	160347635	76345	193.02	2100	2105	2100	2720	1470	2095	2100.30	0.04	0	3411	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5240000	110	41.18	1.03	12	1.46	51.00	2033.00	2415	20240409	-13.04	2070	20241115	1.45	2105	-0.24	20250207	2080	0.96	20250102	2415	-13.04	20240409	2070	1.45	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
126	20250207	121153	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	134477730	64026	161.88	2100	2105	2100	2720	1470	2095	2100.36	0.04	0	3411	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5240000	110	41.18	1.03	12	1.22	51.00	2033.00	2415	20240409	-13.04	2070	20241115	1.45	2105	-0.24	20250207	2080	0.96	20250102	2415	-13.04	20240409	2070	1.45	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
127	20250207	111150	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	108922830	51857	131.11	2100	2105	2100	2720	1470	2095	2100.45	0.04	0	3411	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5240000	110	41.18	1.03	12	0.99	51.00	2033.00	2415	20240409	-13.04	2070	20241115	1.45	2105	-0.24	20250207	2080	0.96	20250102	2415	-13.04	20240409	2070	1.45	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
128	20250207	101156	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	81986130	39030	98.68	2100	2105	2100	2720	1470	2095	2100.59	0.04	0	3411	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5240000	110	41.18	1.03	12	0.74	51.00	2033.00	2415	20240409	-13.04	2070	20241115	1.45	2105	-0.24	20250207	2080	0.96	20250102	2415	-13.04	20240409	2070	1.45	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
129	20250207	091202	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	47499515	22609	57.16	2100	2105	2100	2720	1470	2095	2100.91	0.04	0	3411	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5240000	110	41.27	1.04	12	0.43	51.00	2033.00	2415	20240409	-12.84	2070	20241115	1.69	2105	0.00	20250207	2080	1.20	20250102	2415	-12.84	20240409	2070	1.69	20241115	0.00	N	430700	100	5 억		2160	N	N	0	N	00	N
130	20250206	161124	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	82823315	39552	233.08	2090	2100	2090	2720	1470	2095	2094.04	0.04	0	-47	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5240000	110	41.08	1.03	12	0.75	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2100	0.00	20250205	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		2207	N	N	0	N	00	N
131	20250206	151131	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	80975510	38670	227.89	2090	2100	2090	2720	1470	2095	2094.01	0.04	0	-13	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5240000	110	41.18	1.03	12	0.74	51.00	2033.00	2415	20240409	-13.04	2070	20241115	1.45	2100	0.00	20250205	2080	0.96	20250102	2415	-13.04	20240409	2070	1.45	20241115	0.00	N	430700	100	5 억		2207	N	N	0	N	00	N
132	20250206	141129	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	78390255	37436	220.61	2090	2100	2090	2720	1470	2095	2093.98	0.04	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5240000	110	41.08	1.03	12	0.71	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2100	0.00	20250205	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		2207	N	N	0	N	00	N
133	20250206	131126	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	60934695	29104	171.51	2090	2100	2090	2720	1470	2095	2093.69	0.04	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5240000	110	41.08	1.03	12	0.56	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2100	0.00	20250205	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		2207	N	N	0	N	00	N
134	20250206	121123	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	58104350	27753	163.55	2090	2100	2090	2720	1470	2095	2093.62	0.04	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5240000	110	41.08	1.03	12	0.53	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2100	0.00	20250205	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		2207	N	N	0	N	00	N
135	20250206	111119	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	51239025	24476	144.24	2090	2095	2090	2720	1470	2095	2093.44	0.04	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5240000	110	41.08	1.03	12	0.47	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2100	-0.24	20250205	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		2207	N	N	0	N	00	N
136	20250206	101119	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	37247485	17797	104.88	2090	2095	2090	2720	1470	2095	2092.91	0.04	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5240000	110	40.98	1.03	12	0.34	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2100	-0.48	20250205	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		2207	N	N	0	N	00	N
137	20250206	091132	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	13127300	6281	37.01	2090	2095	2090	2720	1470	2095	2090.00	0.04	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5240000	110	40.98	1.03	12	0.12	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2100	-0.48	20250205	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		2207	N	N	0	N	00	N
138	20250205	161113	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	35520855	16969	25.03	2090	2100	2090	2720	1470	2095	2093.28	0.04	0	-50	2101	2097	2091	2087	2081	2100	2090	5	625	100	0	5	1	5240000	110	41.08	1.03	12	0.32	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2100	-0.24	20250205	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		2257	N	N	0	N	00	N
139	20250205	151117	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	33675085	16088	23.73	2090	2100	2090	2720	1470	2095	2093.18	0.04	0	-13	2101	2097	2091	2087	2081	2100	2090	5	625	100	0	5	1	5240000	110	41.18	1.03	12	0.31	51.00	2033.00	2415	20240409	-13.04	2070	20241115	1.45	2100	0.00	20250205	2080	0.96	20250102	2415	-13.04	20240409	2070	1.45	20241115	0.00	N	430700	100	5 억		2257	N	N	0	N	00	N
140	20250205	141116	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	28385450	13562	20.01	2090	2100	2090	2720	1470	2095	2093.01	0.04	0	321	2101	2097	2091	2087	2081	2100	2090	5	625	100	0	5	1	5240000	110	40.98	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2100	-0.48	20250205	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		2257	N	N	0	N	00	N
141	20250205	131114	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	25381865	12125	17.89	2090	2100	2090	2720	1470	2095	2093.35	0.04	0	321	2101	2097	2091	2087	2081	2100	2090	5	625	100	0	5	1	5240000	110	40.98	1.03	12	0.23	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2100	-0.48	20250205	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		2257	N	N	0	N	00	N
142	20250205	121118	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	20693170	9884	14.58	2090	2100	2090	2720	1470	2095	2093.60	0.04	0	321	2101	2097	2091	2087	2081	2100	2090	5	625	100	0	5	1	5240000	110	40.98	1.03	12	0.19	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2100	-0.48	20250205	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		2257	N	N	0	N	00	N
143	20250205	111113	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	6734140	3217	4.75	2090	2100	2090	2720	1470	2095	2093.30	0.04	0	321	2101	2097	2091	2087	2081	2100	2090	5	625	100	0	5	1	5240000	110	40.98	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2100	-0.48	20250205	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		2257	N	N	0	N	00	N
144	20250205	101121	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3328100	1589	2.34	2090	2100	2090	2720	1470	2095	2094.46	0.04	0	321	2101	2097	2091	2087	2081	2100	2090	5	625	100	0	5	1	5240000	110	41.08	1.03	12	0.03	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2100	-0.24	20250205	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		2257	N	N	0	N	00	N
145	20250205	091134	51	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	0.04	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	0	5	1	5240000	110	41.08	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		2257	N	N	0	N	00	N
146	20250204	161050	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	141870485	67782	56.69	2090	2095	2085	2720	1470	2095	2093.04	0.22	0	-9095	2098	2096	2093	2091	2088	2097	2092	5	625	100	0	5	1	5240000	110	41.08	1.03	12	1.29	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11352	N	N	0	N	00	N
147	20250204	151104	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	141412700	67563	56.51	2090	2095	2085	2720	1470	2095	2093.05	0.22	0	-9095	2098	2096	2093	2091	2088	2097	2092	5	625	100	0	5	1	5240000	110	41.08	1.03	12	1.29	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11352	N	N	0	N	00	N
148	20250204	141102	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	136483495	65205	54.54	2090	2095	2085	2720	1470	2095	2093.14	0.22	0	-9095	2098	2096	2093	2091	2088	2097	2092	5	625	100	0	5	1	5240000	110	40.98	1.03	12	1.24	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11352	N	N	0	N	00	N
149	20250204	131106	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	126467035	60417	50.53	2090	2095	2085	2720	1470	2095	2093.24	0.22	0	-9095	2098	2096	2093	2091	2088	2097	2092	5	625	100	0	5	1	5240000	110	40.98	1.03	12	1.15	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11352	N	N	0	N	00	N
150	20250204	121118	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	42844935	20499	17.14	2090	2095	2085	2720	1470	2095	2090.10	0.22	0	-9095	2098	2096	2093	2091	2088	2097	2092	5	625	100	0	5	1	5240000	110	40.98	1.03	12	0.39	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11352	N	N	0	N	00	N
151	20250204	111057	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	40242765	19254	16.10	2090	2095	2085	2720	1470	2095	2090.10	0.22	0	-9095	2098	2096	2093	2091	2088	2097	2092	5	625	100	0	5	1	5240000	110	40.98	1.03	12	0.37	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	0.00	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11352	N	N	0	N	00	N
152	20250204	101101	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	23897885	11432	9.56	2090	2095	2090	2720	1470	2095	2090.44	0.22	0	-9095	2098	2096	2093	2091	2088	2097	2092	5	625	100	0	5	1	5240000	110	41.08	1.03	12	0.22	51.00	2033.00	2415	20240409	-13.25	2070	20241115	1.21	2095	0.00	20250107	2080	0.72	20250102	2415	-13.25	20240409	2070	1.21	20241115	0.00	N	430700	100	5 억		11352	N	N	0	N	00	N
153	20250204	091100	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	20471550	9795	8.19	2090	2090	2090	2720	1470	2095	2090.00	0.22	0	-9095	2098	2096	2093	2091	2088	2097	2092	5	625	100	0	5	1	5240000	110	40.98	1.03	12	0.19	51.00	2033.00	2415	20240409	-13.46	2070	20241115	0.97	2095	-0.24	20250107	2080	0.48	20250102	2415	-13.46	20240409	2070	0.97	20241115	0.00	N	430700	100	5 억		11352	N	N	0	N	00	N