KissMeData/437780/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	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14110190	6661	189.83	2115	2120	2115	2755	1485	2120	2118.33	0.04	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.13	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		2093	N	N	0	N	00	N
3	20250228	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14099590	6656	189.68	2115	2120	2115	2755	1485	2120	2118.33	0.04	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.13	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		2093	N	N	0	N	00	N
4	20250228	141407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	14097470	6655	189.66	2115	2120	2115	2755	1485	2120	2118.33	0.04	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.13	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		2093	N	N	0	N	00	N
5	20250228	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14038250	6627	188.86	2115	2120	2115	2755	1485	2120	2118.34	0.04	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.13	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		2093	N	N	0	N	00	N
6	20250228	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4659370	2203	62.78	2115	2120	2115	2755	1485	2120	2115.01	0.04	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.04	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		2093	N	N	0	N	00	N
7	20250228	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4598030	2174	61.95	2115	2120	2115	2755	1485	2120	2115.01	0.04	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.04	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		2093	N	N	0	N	00	N
8	20250228	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3221160	1523	43.40	2115	2120	2115	2755	1485	2120	2115.01	0.04	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.03	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		2093	N	N	0	N	00	N
9	20250228	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3193655	1510	43.03	2115	2120	2115	2755	1485	2120	2115.00	0.04	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.03	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		2093	N	N	0	N	00	N
10	20250227	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	7422310	3509	10.75	2120	2120	2115	2755	1485	2120	2115.22	0.04	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.07	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		2093	N	N	0	N	00	N
11	20250227	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	7422310	3509	10.75	2120	2120	2115	2755	1485	2120	2115.22	0.04	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.07	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		2093	N	N	0	N	00	N
12	20250227	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	5626670	2660	8.15	2120	2120	2115	2755	1485	2120	2115.29	0.04	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.05	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		2093	N	N	0	N	00	N
13	20250227	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	853110	403	1.23	2120	2120	2115	2755	1485	2120	2116.90	0.04	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.01	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		2093	N	N	0	N	00	N
14	20250227	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	848870	401	1.23	2120	2120	2115	2755	1485	2120	2116.88	0.04	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.01	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		2093	N	N	0	N	00	N
15	20250227	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	848870	401	1.23	2120	2120	2115	2755	1485	2120	2116.88	0.04	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.01	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		2093	N	N	0	N	00	N
16	20250227	101429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2120	1	0.00	2120	2120	2120	2755	1485	2120	2120.00	0.04	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		2093	N	N	0	N	00	N
17	20250227	091451	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	0.04	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		2093	N	N	0	N	00	N
18	20250226	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	69109210	32648	248.07	2120	2120	2115	2760	1490	2125	2116.80	0.02	0	1170	2135	2130	2125	2120	2115	2127	2117	5	635	100	1530	5	1	5030000	107	40.00	1.11	12	0.65	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
19	20250226	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	69109210	32648	248.07	2120	2120	2115	2760	1490	2125	2116.80	0.02	0	1170	2135	2130	2125	2120	2115	2127	2117	5	635	100	1530	5	1	5030000	107	40.00	1.11	12	0.65	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
20	20250226	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	55076175	26013	197.65	2120	2120	2115	2760	1490	2125	2117.26	0.02	0	0	2135	2130	2125	2120	2115	2127	2117	5	635	100	1530	5	1	5030000	106	39.91	1.11	12	0.52	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
21	20250226	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	33845800	15975	121.38	2120	2120	2115	2760	1490	2125	2118.67	0.02	0	0	2135	2130	2125	2120	2115	2127	2117	5	635	100	1530	5	1	5030000	106	39.91	1.11	12	0.32	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
22	20250226	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	32350495	15268	116.01	2120	2120	2115	2760	1490	2125	2118.84	0.02	0	0	2135	2130	2125	2120	2115	2127	2117	5	635	100	1530	5	1	5030000	106	39.91	1.11	12	0.30	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
23	20250226	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	26447530	12477	94.80	2120	2120	2115	2760	1490	2125	2119.70	0.02	0	0	2135	2130	2125	2120	2115	2127	2117	5	635	100	1530	5	1	5030000	106	39.91	1.11	12	0.25	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
24	20250226	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	20636080	9734	73.96	2120	2120	2120	2760	1490	2125	2120.00	0.02	0	0	2135	2130	2125	2120	2115	2127	2117	5	635	100	1530	5	1	5030000	107	40.00	1.11	12	0.19	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
25	20250226	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.02	0	0	2135	2130	2125	2120	2115	2127	2117	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2060	20241209	3.16	2140	-0.70	20250213	2075	2.41	20250102	2265	-6.18	20240626	2060	3.16	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
26	20250225	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	27902220	13161	51.65	2130	2130	2120	2760	1490	2125	2120.07	0.02	0	0	2135	2130	2125	2120	2115	2132	2122	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.26	53.00	1902.00	2265	20240626	-6.18	2060	20241209	3.16	2140	-0.70	20250213	2075	2.41	20250102	2265	-6.18	20240626	2060	3.16	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
27	20250225	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	27891595	13156	51.63	2130	2130	2120	2760	1490	2125	2120.07	0.02	0	0	2135	2130	2125	2120	2115	2132	2122	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.26	53.00	1902.00	2265	20240626	-6.18	2060	20241209	3.16	2140	-0.70	20250213	2075	2.41	20250102	2265	-6.18	20240626	2060	3.16	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
28	20250225	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	27851220	13137	51.56	2130	2130	2120	2760	1490	2125	2120.06	0.02	0	0	2135	2130	2125	2120	2115	2132	2122	5	635	100	1530	5	1	5030000	107	40.00	1.11	12	0.26	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
29	20250225	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	5276700	2489	9.77	2130	2130	2120	2760	1490	2125	2120.01	0.02	0	0	2135	2130	2125	2120	2115	2132	2122	5	635	100	1530	5	1	5030000	107	40.00	1.11	12	0.05	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
30	20250225	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4260	2	0.01	2130	2130	2130	2760	1490	2125	2130.00	0.02	0	0	2135	2130	2125	2120	2115	2132	2122	5	635	100	1530	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2060	20241209	3.40	2140	-0.47	20250213	2075	2.65	20250102	2265	-5.96	20240626	2060	3.40	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
31	20250225	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4260	2	0.01	2130	2130	2130	2760	1490	2125	2130.00	0.02	0	0	2135	2130	2125	2120	2115	2132	2122	5	635	100	1530	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2060	20241209	3.40	2140	-0.47	20250213	2075	2.65	20250102	2265	-5.96	20240626	2060	3.40	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
32	20250225	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4260	2	0.01	2130	2130	2130	2760	1490	2125	2130.00	0.02	0	0	2135	2130	2125	2120	2115	2132	2122	5	635	100	1530	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2060	20241209	3.40	2140	-0.47	20250213	2075	2.65	20250102	2265	-5.96	20240626	2060	3.40	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
33	20250225	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.02	0	0	2135	2130	2125	2120	2115	2132	2122	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2060	20241209	3.16	2140	-0.70	20250213	2075	2.41	20250102	2265	-6.18	20240626	2060	3.16	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
34	20250224	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	54017665	25480	87.19	2120	2130	2120	2765	1495	2130	2120.00	0.02	0	0	2140	2135	2125	2120	2110	2137	2122	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.51	53.00	1902.00	2265	20240626	-6.18	2060	20241209	3.16	2140	-0.70	20250213	2075	2.41	20250102	2265	-6.18	20240626	2060	3.16	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
35	20250224	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	54004915	25474	87.17	2120	2130	2120	2765	1495	2130	2120.00	0.02	0	0	2140	2135	2125	2120	2110	2137	2122	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.51	53.00	1902.00	2265	20240626	-6.18	2060	20241209	3.16	2140	-0.70	20250213	2075	2.41	20250102	2265	-6.18	20240626	2060	3.16	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
36	20250224	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	53943430	25445	87.07	2120	2130	2120	2765	1495	2130	2120.00	0.02	0	0	2140	2135	2125	2120	2110	2137	2122	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.51	53.00	1902.00	2265	20240626	-6.18	2060	20241209	3.16	2140	-0.70	20250213	2075	2.41	20250102	2265	-6.18	20240626	2060	3.16	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
37	20250224	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	53941305	25444	87.07	2120	2130	2120	2765	1495	2130	2120.00	0.02	0	0	2140	2135	2125	2120	2110	2137	2122	5	635	100	1530	5	1	5030000	107	40.00	1.11	12	0.51	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
38	20250224	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	53828945	25391	86.89	2120	2130	2120	2765	1495	2130	2120.00	0.02	0	0	2140	2135	2125	2120	2110	2137	2122	5	635	100	1530	5	1	5030000	107	40.00	1.11	12	0.50	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
39	20250224	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	53769585	25363	86.79	2120	2130	2120	2765	1495	2130	2120.00	0.02	0	0	2140	2135	2125	2120	2110	2137	2122	5	635	100	1530	5	1	5030000	107	40.00	1.11	12	0.50	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
40	20250224	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	3466210	1635	5.59	2120	2130	2120	2765	1495	2130	2120.01	0.02	0	0	2140	2135	2125	2120	2110	2137	2122	5	635	100	1530	5	1	5030000	107	40.00	1.11	12	0.03	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
41	20250224	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.02	0	0	2140	2135	2125	2120	2110	2137	2122	5	635	100	1530	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2060	20241209	3.40	2140	-0.47	20250213	2075	2.65	20250102	2265	-5.96	20240626	2060	3.40	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
42	20250221	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	62024465	29223	396.51	2120	2130	2115	2755	1485	2120	2122.45	0.02	0	-2028	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.19	1.12	12	0.58	53.00	1902.00	2265	20240626	-5.96	2060	20241209	3.40	2140	-0.47	20250213	2075	2.65	20250102	2265	-5.96	20240626	2060	3.40	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
43	20250221	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	62022335	29222	396.50	2120	2125	2115	2755	1485	2120	2122.45	0.02	0	-2028	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.58	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
44	20250221	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	61954495	29190	396.07	2120	2125	2115	2755	1485	2120	2122.46	0.02	0	-2028	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.58	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
45	20250221	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	61530495	28990	393.35	2120	2125	2115	2755	1485	2120	2122.47	0.02	0	-2028	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.09	1.12	12	0.58	53.00	1902.00	2265	20240626	-6.18	2060	20241209	3.16	2140	-0.70	20250213	2075	2.41	20250102	2265	-6.18	20240626	2060	3.16	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
46	20250221	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	30455465	14366	194.93	2120	2125	2115	2755	1485	2120	2119.97	0.02	0	91	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.29	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
47	20250221	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	23060890	10878	147.60	2120	2120	2115	2755	1485	2120	2119.96	0.02	0	94	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.22	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
48	20250221	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2120	1	0.01	2120	2120	2120	2755	1485	2120	2120.00	0.02	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
49	20250221	091317	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	0.02	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
50	20250220	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	15600315	7370	67.18	2120	2120	2115	2755	1485	2120	2116.73	0.02	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.15	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
51	20250220	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	15587595	7364	67.12	2120	2120	2115	2755	1485	2120	2116.73	0.02	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.15	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
52	20250220	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	12037850	5688	51.85	2120	2120	2115	2755	1485	2120	2116.36	0.02	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.11	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
53	20250220	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	11430845	5401	49.23	2120	2120	2115	2755	1485	2120	2116.43	0.02	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.11	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
54	20250220	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	9003445	4256	38.79	2120	2120	2115	2755	1485	2120	2115.47	0.02	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.08	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
55	20250220	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	9003445	4256	38.79	2120	2120	2115	2755	1485	2120	2115.47	0.02	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.08	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
56	20250220	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	9003445	4256	38.79	2120	2120	2115	2755	1485	2120	2115.47	0.02	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.08	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
57	20250220	091313	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	0.02	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
58	20250219	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	23203710	10971	149.65	2115	2120	2115	2755	1485	2120	2115.00	0.02	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.22	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
59	20250219	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	23193110	10966	149.58	2115	2120	2115	2755	1485	2120	2115.00	0.02	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.22	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
60	20250219	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	23190990	10965	149.57	2115	2120	2115	2755	1485	2120	2115.00	0.02	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.22	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
61	20250219	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	22776450	10769	146.90	2115	2120	2115	2755	1485	2120	2115.00	0.02	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.21	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
62	20250219	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	22770105	10766	146.86	2115	2120	2115	2755	1485	2120	2115.00	0.02	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.21	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
63	20250219	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	8273885	3912	53.36	2115	2120	2115	2755	1485	2120	2115.00	0.02	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.08	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
64	20250219	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	120560	57	0.78	2115	2120	2115	2755	1485	2120	2115.09	0.02	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
65	20250219	091306	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	0.02	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		923	N	N	0	N	00	N
66	20250218	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	15503635	7331	78.38	2120	2120	2110	2745	1485	2115	2114.80	0.02	0	-1	2121	2117	2111	2107	2101	2120	2110	5	630	100	1520	5	1	5030000	107	40.00	1.11	12	0.15	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		924	N	N	0	N	00	N
67	20250218	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	15493035	7326	78.33	2120	2120	2110	2745	1485	2115	2114.80	0.02	0	-1	2121	2117	2111	2107	2101	2120	2110	5	630	100	1520	5	1	5030000	107	40.00	1.11	12	0.15	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		924	N	N	0	N	00	N
68	20250218	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	5571565	2635	28.17	2120	2120	2110	2745	1485	2115	2114.45	0.02	0	0	2121	2117	2111	2107	2101	2120	2110	5	630	100	1520	5	1	5030000	106	39.91	1.11	12	0.05	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		924	N	N	0	N	00	N
69	20250218	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	5571565	2635	28.17	2120	2120	2110	2745	1485	2115	2114.45	0.02	0	0	2121	2117	2111	2107	2101	2120	2110	5	630	100	1520	5	1	5030000	106	39.91	1.11	12	0.05	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		924	N	N	0	N	00	N
70	20250218	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	5531380	2616	27.97	2120	2120	2110	2745	1485	2115	2114.44	0.02	0	0	2121	2117	2111	2107	2101	2120	2110	5	630	100	1520	5	1	5030000	106	39.91	1.11	12	0.05	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		924	N	N	0	N	00	N
71	20250218	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3891520	1840	19.67	2120	2120	2110	2745	1485	2115	2114.96	0.02	0	0	2121	2117	2111	2107	2101	2120	2110	5	630	100	1520	5	1	5030000	106	39.91	1.11	12	0.04	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		924	N	N	0	N	00	N
72	20250218	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	657820	311	3.33	2120	2120	2115	2745	1485	2115	2115.18	0.02	0	0	2121	2117	2111	2107	2101	2120	2110	5	630	100	1520	5	1	5030000	107	40.00	1.11	12	0.01	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		924	N	N	0	N	00	N
73	20250218	091303	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	0.02	0	0	2121	2117	2111	2107	2101	2120	2110	5	630	100	1520	5	1	5030000	106	39.91	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		924	N	N	0	N	00	N
74	20250217	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	19720625	9353	90.94	2105	2115	2105	2755	1485	2120	2108.48	0.02	0	-1	2140	2130	2120	2110	2100	2125	2105	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.19	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		925	N	N	0	N	00	N
75	20250217	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	19707935	9347	90.88	2105	2115	2105	2755	1485	2120	2108.48	0.02	0	-1	2140	2130	2120	2110	2100	2125	2105	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.19	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		925	N	N	0	N	00	N
76	20250217	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	19705820	9346	90.87	2105	2115	2105	2755	1485	2120	2108.48	0.02	0	-1	2140	2130	2120	2110	2100	2125	2105	5	635	100	1520	5	1	5030000	106	39.72	1.11	12	0.19	53.00	1902.00	2265	20240626	-7.06	2060	20241209	2.18	2140	-1.64	20250213	2075	1.45	20250102	2265	-7.06	20240626	2060	2.18	20241209	0.00	N	437780	100	5 억		925	N	N	0	N	00	N
77	20250217	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	19461505	9230	89.74	2105	2115	2105	2755	1485	2120	2108.51	0.02	0	-1	2140	2130	2120	2110	2100	2125	2105	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.18	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		925	N	N	0	N	00	N
78	20250217	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	19461505	9230	89.74	2105	2115	2105	2755	1485	2120	2108.51	0.02	0	-1	2140	2130	2120	2110	2100	2125	2105	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.18	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		925	N	N	0	N	00	N
79	20250217	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	19461505	9230	89.74	2105	2115	2105	2755	1485	2120	2108.51	0.02	0	-1	2140	2130	2120	2110	2100	2125	2105	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.18	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		925	N	N	0	N	00	N
80	20250217	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	10668175	5068	49.28	2105	2115	2105	2755	1485	2120	2105.01	0.02	0	-1	2140	2130	2120	2110	2100	2125	2105	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.10	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		925	N	N	0	N	00	N
81	20250217	091257	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	0.02	0	0	2140	2130	2120	2110	2100	2125	2105	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		925	N	N	0	N	00	N
82	20250214	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	21904165	10285	51.94	2130	2130	2110	2745	1485	2115	2129.72	0.02	0	-5	2155	2135	2120	2100	2085	2127	2092	5	630	100	1520	5	1	5030000	107	40.00	1.11	12	0.20	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		930	N	N	0	N	00	N
83	20250214	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	21891445	10279	51.91	2130	2130	2110	2745	1485	2115	2129.73	0.02	0	-5	2155	2135	2120	2100	2085	2127	2092	5	630	100	1520	5	1	5030000	106	39.91	1.11	12	0.20	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		930	N	N	0	N	00	N
84	20250214	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	21889330	10278	51.91	2130	2130	2110	2745	1485	2115	2129.73	0.02	0	-4	2155	2135	2120	2100	2085	2127	2092	5	630	100	1520	5	1	5030000	106	39.81	1.11	12	0.20	53.00	1902.00	2265	20240626	-6.84	2060	20241209	2.43	2140	-1.40	20250213	2075	1.69	20250102	2265	-6.84	20240626	2060	2.43	20241209	0.00	N	437780	100	5 억		930	N	N	0	N	00	N
85	20250214	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	21644555	10162	51.32	2130	2130	2115	2745	1485	2115	2129.95	0.02	0	-1	2155	2135	2120	2100	2085	2127	2092	5	630	100	1520	5	1	5030000	107	40.00	1.11	12	0.20	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		930	N	N	0	N	00	N
86	20250214	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	21578975	10131	51.17	2130	2130	2115	2745	1485	2115	2129.99	0.02	0	0	2155	2135	2120	2100	2085	2127	2092	5	630	100	1520	5	1	5030000	106	39.91	1.11	12	0.20	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		930	N	N	0	N	00	N
87	20250214	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	21576860	10130	51.16	2130	2130	2120	2745	1485	2115	2130.00	0.02	0	0	2155	2135	2120	2100	2085	2127	2092	5	630	100	1520	5	1	5030000	107	40.00	1.11	12	0.20	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		930	N	N	0	N	00	N
88	20250214	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	21574740	10129	51.16	2130	2130	2120	2745	1485	2115	2130.00	0.02	0	0	2155	2135	2120	2100	2085	2127	2092	5	630	100	1520	5	1	5030000	107	40.00	1.11	12	0.20	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		930	N	N	0	N	00	N
89	20250214	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	21568380	10126	51.14	2130	2130	2130	2745	1485	2115	2130.00	0.02	0	0	2155	2135	2120	2100	2085	2127	2092	5	630	100	1520	5	1	5030000	107	40.19	1.12	12	0.20	53.00	1902.00	2265	20240626	-5.96	2060	20241209	3.40	2140	-0.47	20250213	2075	2.65	20250102	2265	-5.96	20240626	2060	3.40	20241209	0.00	N	437780	100	5 억		930	N	N	0	N	00	N
90	20250213	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	41777770	19800	83.00	2140	2140	2105	2740	1480	2110	2109.99	0.02	0	1	2143	2126	2113	2096	2083	2120	2090	5	630	100	1510	5	1	5030000	106	39.91	1.11	12	0.39	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		929	N	N	0	N	00	N
91	20250213	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	41767195	19795	82.98	2140	2140	2105	2740	1480	2110	2109.99	0.02	0	1	2143	2126	2113	2096	2083	2120	2090	5	630	100	1510	5	1	5030000	106	39.91	1.11	12	0.39	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2140	-1.17	20250213	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		929	N	N	0	N	00	N
92	20250213	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	41765080	19794	82.98	2140	2140	2105	2740	1480	2110	2109.99	0.02	0	1	2143	2126	2113	2096	2083	2120	2090	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.39	53.00	1902.00	2265	20240626	-6.84	2060	20241209	2.43	2140	-1.40	20250213	2075	1.69	20250102	2265	-6.84	20240626	2060	2.43	20241209	0.00	N	437780	100	5 억		929	N	N	0	N	00	N
93	20250213	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	20665080	9794	41.06	2140	2140	2105	2740	1480	2110	2109.97	0.02	0	1	2143	2126	2113	2096	2083	2120	2090	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.19	53.00	1902.00	2265	20240626	-6.84	2060	20241209	2.43	2140	-1.40	20250213	2075	1.69	20250102	2265	-6.84	20240626	2060	2.43	20241209	0.00	N	437780	100	5 억		929	N	N	0	N	00	N
94	20250213	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	20494165	9713	40.72	2140	2140	2105	2740	1480	2110	2109.97	0.02	0	1	2143	2126	2113	2096	2083	2120	2090	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.19	53.00	1902.00	2265	20240626	-6.84	2060	20241209	2.43	2140	-1.40	20250213	2075	1.69	20250102	2265	-6.84	20240626	2060	2.43	20241209	0.00	N	437780	100	5 억		929	N	N	0	N	00	N
95	20250213	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	20489940	9711	40.71	2140	2140	2105	2740	1480	2110	2109.97	0.02	0	1	2143	2126	2113	2096	2083	2120	2090	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.19	53.00	1902.00	2265	20240626	-6.84	2060	20241209	2.43	2140	-1.40	20250213	2075	1.69	20250102	2265	-6.84	20240626	2060	2.43	20241209	0.00	N	437780	100	5 억		929	N	N	0	N	00	N
96	20250213	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	8946130	4240	17.77	2140	2140	2105	2740	1480	2110	2109.94	0.02	0	1	2143	2126	2113	2096	2083	2120	2090	5	630	100	1510	5	1	5030000	107	40.00	1.11	12	0.08	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2140	-0.93	20250213	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		929	N	N	0	N	00	N
97	20250213	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	4280	2	0.01	2140	2140	2140	2740	1480	2110	2140.00	0.02	0	0	2143	2126	2113	2096	2083	2120	2090	5	630	100	1510	5	1	5030000	108	40.38	1.13	12	0.00	53.00	1902.00	2265	20240626	-5.52	2060	20241209	3.88	2140	0.00	20250213	2075	3.13	20250102	2265	-5.52	20240626	2060	3.88	20241209	0.00	N	437780	100	5 억		929	N	N	0	N	00	N
98	20250212	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	50282700	23854	1252.84	2130	2130	2100	2735	1475	2105	2107.94	0.02	0	0	2115	2110	2105	2100	2095	2112	2102	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.47	53.00	1902.00	2265	20240626	-6.84	2060	20241209	2.43	2130	0.00	20250207	2075	1.69	20250102	2265	-6.84	20240626	2060	2.43	20241209	0.00	N	437780	100	5 억		929	N	N	0	N	00	N
99	20250212	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	50272150	23849	1252.57	2130	2130	2100	2735	1475	2105	2107.94	0.02	0	0	2115	2110	2105	2100	2095	2112	2102	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.47	53.00	1902.00	2265	20240626	-6.84	2060	20241209	2.43	2130	0.00	20250207	2075	1.69	20250102	2265	-6.84	20240626	2060	2.43	20241209	0.00	N	437780	100	5 억		929	N	N	0	N	00	N
100	20250212	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	29179950	13829	726.31	2130	2130	2100	2735	1475	2105	2110.05	0.02	0	0	2115	2110	2105	2100	2095	2112	2102	5	630	100	1510	5	1	5030000	106	39.72	1.11	12	0.27	53.00	1902.00	2265	20240626	-7.06	2060	20241209	2.18	2130	0.00	20250207	2075	1.45	20250102	2265	-7.06	20240626	2060	2.18	20241209	0.00	N	437780	100	5 억		929	N	N	0	N	00	N
101	20250212	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	23766325	11262	591.49	2130	2130	2100	2735	1475	2105	2110.31	0.02	0	0	2115	2110	2105	2100	2095	2112	2102	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.22	53.00	1902.00	2265	20240626	-6.84	2060	20241209	2.43	2130	0.00	20250207	2075	1.69	20250102	2265	-6.84	20240626	2060	2.43	20241209	0.00	N	437780	100	5 억		929	N	N	0	N	00	N
102	20250212	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	21694305	10280	539.92	2130	2130	2100	2735	1475	2105	2110.34	0.02	0	0	2115	2110	2105	2100	2095	2112	2102	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.20	53.00	1902.00	2265	20240626	-6.84	2060	20241209	2.43	2130	0.00	20250207	2075	1.69	20250102	2265	-6.84	20240626	2060	2.43	20241209	0.00	N	437780	100	5 억		929	N	N	0	N	00	N
103	20250212	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	594305	280	14.71	2130	2130	2100	2735	1475	2105	2122.52	0.02	0	0	2115	2110	2105	2100	2095	2112	2102	5	630	100	1510	5	1	5030000	107	40.09	1.12	12	0.01	53.00	1902.00	2265	20240626	-6.18	2060	20241209	3.16	2130	0.00	20250207	2075	2.41	20250102	2265	-6.18	20240626	2060	3.16	20241209	0.00	N	437780	100	5 억		929	N	N	0	N	00	N
104	20250212	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	63055	30	1.58	2130	2130	2100	2735	1475	2105	2101.83	0.02	0	0	2115	2110	2105	2100	2095	2112	2102	5	630	100	1510	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2060	20241209	3.16	2130	0.00	20250207	2075	2.41	20250102	2265	-6.18	20240626	2060	3.16	20241209	0.00	N	437780	100	5 억		929	N	N	0	N	00	N
105	20250212	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	2130	1	0.05	2130	2130	2130	2735	1475	2105	2130.00	0.02	0	0	2115	2110	2105	2100	2095	2112	2102	5	630	100	1510	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2060	20241209	3.40	2130	0.00	20250207	2075	2.65	20250102	2265	-5.96	20240626	2060	3.40	20241209	0.00	N	437780	100	5 억		929	N	N	0	N	00	N
106	20250211	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	4010055	1904	39.03	2100	2110	2100	2740	1480	2110	2106.12	0.02	0	-927	2123	2116	2108	2101	2093	2120	2105	5	630	100	1510	5	1	5030000	106	39.72	1.11	12	0.04	53.00	1902.00	2265	20240626	-7.06	2060	20241209	2.18	2130	-1.17	20250207	2075	1.45	20250102	2265	-7.06	20240626	2060	2.18	20241209	0.00	N	437780	100	5 억		993	N	N	0	N	00	N
107	20250211	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2193440	1041	21.34	2100	2110	2100	2740	1480	2110	2107.05	0.02	0	-64	2123	2116	2108	2101	2093	2120	2105	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.02	53.00	1902.00	2265	20240626	-6.84	2060	20241209	2.43	2130	-0.94	20250207	2075	1.69	20250102	2265	-6.84	20240626	2060	2.43	20241209	0.00	N	437780	100	5 억		993	N	N	0	N	00	N
108	20250211	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1195410	568	11.64	2100	2110	2100	2740	1480	2110	2104.60	0.02	0	-64	2123	2116	2108	2101	2093	2120	2105	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.01	53.00	1902.00	2265	20240626	-6.84	2060	20241209	2.43	2130	-0.94	20250207	2075	1.69	20250102	2265	-6.84	20240626	2060	2.43	20241209	0.00	N	437780	100	5 억		993	N	N	0	N	00	N
109	20250211	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1193300	567	11.62	2100	2110	2100	2740	1480	2110	2104.59	0.02	0	-64	2123	2116	2108	2101	2093	2120	2105	5	630	100	1510	5	1	5030000	106	39.72	1.11	12	0.01	53.00	1902.00	2265	20240626	-7.06	2060	20241209	2.18	2130	-1.17	20250207	2075	1.45	20250102	2265	-7.06	20240626	2060	2.18	20241209	0.00	N	437780	100	5 억		993	N	N	0	N	00	N
110	20250211	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	311305	148	3.03	2100	2110	2100	2740	1480	2110	2103.41	0.02	0	-64	2123	2116	2108	2101	2093	2120	2105	5	630	100	1510	5	1	5030000	106	39.72	1.11	12	0.00	53.00	1902.00	2265	20240626	-7.06	2060	20241209	2.18	2130	-1.17	20250207	2075	1.45	20250102	2265	-7.06	20240626	2060	2.18	20241209	0.00	N	437780	100	5 억		993	N	N	0	N	00	N
111	20250211	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	248150	118	2.42	2100	2110	2100	2740	1480	2110	2102.97	0.02	0	-64	2123	2116	2108	2101	2093	2120	2105	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.84	2060	20241209	2.43	2130	-0.94	20250207	2075	1.69	20250102	2265	-6.84	20240626	2060	2.43	20241209	0.00	N	437780	100	5 억		993	N	N	0	N	00	N
112	20250211	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	246040	117	2.40	2100	2110	2100	2740	1480	2110	2102.91	0.02	0	-64	2123	2116	2108	2101	2093	2120	2105	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.84	2060	20241209	2.43	2130	-0.94	20250207	2075	1.69	20250102	2265	-6.84	20240626	2060	2.43	20241209	0.00	N	437780	100	5 억		993	N	N	0	N	00	N
113	20250211	091235	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	0.02	0	0	2123	2116	2108	2101	2093	2120	2105	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.84	2060	20241209	2.43	2130	-0.94	20250207	2075	1.69	20250102	2265	-6.84	20240626	2060	2.43	20241209	0.00	N	437780	100	5 억		993	N	N	0	N	00	N
114	20250210	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	10245535	4878	1385.80	2100	2115	2100	2745	1485	2115	2100.36	0.02	0	-141	2148	2131	2113	2096	2078	2122	2087	5	630	100	1520	5	1	5030000	106	39.81	1.11	12	0.10	53.00	1902.00	2265	20240626	-6.84	2060	20241209	2.43	2130	-0.94	20250207	2075	1.69	20250102	2265	-6.84	20240626	2060	2.43	20241209	0.00	N	437780	100	5 억		997	N	N	0	N	00	N
115	20250210	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	10159025	4837	1374.15	2100	2115	2100	2745	1485	2115	2100.27	0.02	0	-100	2148	2131	2113	2096	2078	2122	2087	5	630	100	1520	5	1	5030000	106	39.81	1.11	12	0.10	53.00	1902.00	2265	20240626	-6.84	2060	20241209	2.43	2130	-0.94	20250207	2075	1.69	20250102	2265	-6.84	20240626	2060	2.43	20241209	0.00	N	437780	100	5 억		997	N	N	0	N	00	N
116	20250210	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	9958575	4742	1347.16	2100	2115	2100	2745	1485	2115	2100.08	0.02	0	-5	2148	2131	2113	2096	2078	2122	2087	5	630	100	1520	5	1	5030000	106	39.81	1.11	12	0.09	53.00	1902.00	2265	20240626	-6.84	2060	20241209	2.43	2130	-0.94	20250207	2075	1.69	20250102	2265	-6.84	20240626	2060	2.43	20241209	0.00	N	437780	100	5 억		997	N	N	0	N	00	N
117	20250210	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	9956465	4741	1346.88	2100	2115	2100	2745	1485	2115	2100.08	0.02	0	-4	2148	2131	2113	2096	2078	2122	2087	5	630	100	1520	5	1	5030000	106	39.72	1.11	12	0.09	53.00	1902.00	2265	20240626	-7.06	2060	20241209	2.18	2130	-1.17	20250207	2075	1.45	20250102	2265	-7.06	20240626	2060	2.18	20241209	0.00	N	437780	100	5 억		997	N	N	0	N	00	N
118	20250210	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	9838585	4685	1330.97	2100	2115	2100	2745	1485	2115	2100.02	0.02	0	-4	2148	2131	2113	2096	2078	2122	2087	5	630	100	1520	5	1	5030000	106	39.91	1.11	12	0.09	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2130	-0.70	20250207	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		997	N	N	0	N	00	N
119	20250210	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	9838585	4685	1330.97	2100	2115	2100	2745	1485	2115	2100.02	0.02	0	-4	2148	2131	2113	2096	2078	2122	2087	5	630	100	1520	5	1	5030000	106	39.91	1.11	12	0.09	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2130	-0.70	20250207	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		997	N	N	0	N	00	N
120	20250210	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2102110	1001	284.38	2100	2110	2100	2745	1485	2115	2100.01	0.02	0	-1	2148	2131	2113	2096	2078	2122	2087	5	630	100	1520	5	1	5030000	106	39.81	1.11	12	0.02	53.00	1902.00	2265	20240626	-6.84	2060	20241209	2.43	2130	-0.94	20250207	2075	1.69	20250102	2265	-6.84	20240626	2060	2.43	20241209	0.00	N	437780	100	5 억		997	N	N	0	N	00	N
121	20250210	091211	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	0.02	0	0	2148	2131	2113	2096	2078	2122	2087	5	630	100	1520	5	1	5030000	106	39.91	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2130	-0.70	20250207	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		997	N	N	0	N	00	N
122	20250207	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	738770	352	25.32	2130	2130	2095	2730	1470	2100	2098.78	0.02	0	211	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5030000	106	39.91	1.11	12	0.01	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2130	-0.70	20250207	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
123	20250207	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	685895	327	23.53	2130	2130	2095	2730	1470	2100	2097.54	0.02	0	211	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5030000	106	39.91	1.11	12	0.01	53.00	1902.00	2265	20240626	-6.62	2060	20241209	2.67	2130	-0.70	20250207	2075	1.93	20250102	2265	-6.62	20240626	2060	2.67	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
124	20250207	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	664785	317	22.81	2130	2130	2095	2730	1470	2100	2097.11	0.02	0	219	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.28	2060	20241209	1.94	2130	-1.41	20250207	2075	1.20	20250102	2265	-7.28	20240626	2060	1.94	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
125	20250207	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	570285	272	19.57	2130	2130	2095	2730	1470	2100	2096.64	0.02	0	219	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.28	2060	20241209	1.94	2130	-1.41	20250207	2075	1.20	20250102	2265	-7.28	20240626	2060	1.94	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
126	20250207	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	553485	264	18.99	2130	2130	2095	2730	1470	2100	2096.53	0.02	0	219	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.28	2060	20241209	1.94	2130	-1.41	20250207	2075	1.20	20250102	2265	-7.28	20240626	2060	1.94	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
127	20250207	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	427485	204	14.68	2130	2130	2095	2730	1470	2100	2095.51	0.02	0	199	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2130	-0.47	20250207	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
128	20250207	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	427485	204	14.68	2130	2130	2095	2730	1470	2100	2095.51	0.02	0	199	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2060	20241209	2.91	2130	-0.47	20250207	2075	2.17	20250102	2265	-6.40	20240626	2060	2.91	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
129	20250207	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	2130	1	0.07	2130	2130	2130	2730	1470	2100	2130.00	0.02	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2060	20241209	3.40	2130	0.00	20250207	2075	2.65	20250102	2265	-5.96	20240626	2060	3.40	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
130	20250206	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2908185	1390	84.70	2090	2100	2090	2720	1470	2095	2092.22	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5030000	106	39.62	1.10	12	0.03	53.00	1902.00	2265	20240626	-7.28	2060	20241209	1.94	2125	-1.18	20250203	2075	1.20	20250102	2265	-7.28	20240626	2060	1.94	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
131	20250206	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2897685	1385	84.40	2090	2100	2090	2720	1470	2095	2092.19	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5030000	106	39.62	1.10	12	0.03	53.00	1902.00	2265	20240626	-7.28	2060	20241209	1.94	2125	-1.18	20250203	2075	1.20	20250102	2265	-7.28	20240626	2060	1.94	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
132	20250206	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2895585	1384	84.34	2090	2100	2090	2720	1470	2095	2092.19	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.03	53.00	1902.00	2265	20240626	-7.51	2060	20241209	1.70	2125	-1.41	20250203	2075	0.96	20250102	2265	-7.51	20240626	2060	1.70	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
133	20250206	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1837600	879	53.56	2090	2100	2090	2720	1470	2095	2090.56	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.02	53.00	1902.00	2265	20240626	-7.51	2060	20241209	1.70	2125	-1.41	20250203	2075	0.96	20250102	2265	-7.51	20240626	2060	1.70	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
134	20250206	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1837600	879	53.56	2090	2100	2090	2720	1470	2095	2090.56	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.02	53.00	1902.00	2265	20240626	-7.51	2060	20241209	1.70	2125	-1.41	20250203	2075	0.96	20250102	2265	-7.51	20240626	2060	1.70	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
135	20250206	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1781035	852	51.92	2090	2100	2090	2720	1470	2095	2090.42	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.02	53.00	1902.00	2265	20240626	-7.51	2060	20241209	1.70	2125	-1.41	20250203	2075	0.96	20250102	2265	-7.51	20240626	2060	1.70	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
136	20250206	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1638575	784	47.78	2090	2100	2090	2720	1470	2095	2090.02	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.02	53.00	1902.00	2265	20240626	-7.51	2060	20241209	1.70	2125	-1.41	20250203	2075	0.96	20250102	2265	-7.51	20240626	2060	1.70	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
137	20250206	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	641630	307	18.71	2090	2090	2090	2720	1470	2095	2090.00	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.73	2060	20241209	1.46	2125	-1.65	20250203	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
138	20250205	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	3436685	1641	12.37	2090	2095	2090	2715	1465	2090	2094.26	0.02	0	0	2096	2092	2091	2087	2086	2092	2087	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.03	53.00	1902.00	2265	20240626	-7.51	2060	20241209	1.70	2125	-1.41	20250203	2075	0.96	20250102	2265	-7.51	20240626	2060	1.70	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
139	20250205	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	3426210	1636	12.33	2090	2095	2090	2715	1465	2090	2094.26	0.02	0	0	2096	2092	2091	2087	2086	2092	2087	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.03	53.00	1902.00	2265	20240626	-7.51	2060	20241209	1.70	2125	-1.41	20250203	2075	0.96	20250102	2265	-7.51	20240626	2060	1.70	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
140	20250205	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1536570	734	5.53	2090	2095	2090	2715	1465	2090	2093.42	0.02	0	0	2096	2092	2091	2087	2086	2092	2087	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.73	2060	20241209	1.46	2125	-1.65	20250203	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
141	20250205	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1419530	678	5.11	2090	2095	2090	2715	1465	2090	2093.70	0.02	0	0	2096	2092	2091	2087	2086	2092	2087	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.51	2060	20241209	1.70	2125	-1.41	20250203	2075	0.96	20250102	2265	-7.51	20240626	2060	1.70	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
142	20250205	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1331745	636	4.79	2090	2095	2090	2715	1465	2090	2093.94	0.02	0	0	2096	2092	2091	2087	2086	2092	2087	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.51	2060	20241209	1.70	2125	-1.41	20250203	2075	0.96	20250102	2265	-7.51	20240626	2060	1.70	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
143	20250205	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1331745	636	4.79	2090	2095	2090	2715	1465	2090	2093.94	0.02	0	0	2096	2092	2091	2087	2086	2092	2087	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.51	2060	20241209	1.70	2125	-1.41	20250203	2075	0.96	20250102	2265	-7.51	20240626	2060	1.70	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
144	20250205	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1329650	635	4.79	2090	2095	2090	2715	1465	2090	2093.94	0.02	0	0	2096	2092	2091	2087	2086	2092	2087	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.51	2060	20241209	1.70	2125	-1.41	20250203	2075	0.96	20250102	2265	-7.51	20240626	2060	1.70	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
145	20250205	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.02	0	0	2096	2092	2091	2087	2086	2092	2087	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2060	20241209	1.46	2125	-1.65	20250203	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		986	N	N	0	N	00	N
146	20250204	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	27749300	13270	60.13	2095	2095	2090	2730	1470	2100	2091.13	0.02	0	41	2143	2121	2103	2081	2063	2132	2092	5	630	100	1510	5	1	5030000	105	39.43	1.10	12	0.26	53.00	1902.00	2265	20240626	-7.73	2060	20241209	1.46	2125	-1.65	20250203	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		945	N	N	0	N	00	N
147	20250204	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	26744000	12789	57.95	2095	2095	2090	2730	1470	2100	2091.17	0.02	0	492	2143	2121	2103	2081	2063	2132	2092	5	630	100	1510	5	1	5030000	105	39.43	1.10	12	0.25	53.00	1902.00	2265	20240626	-7.73	2060	20241209	1.46	2125	-1.65	20250203	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		945	N	N	0	N	00	N
148	20250204	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	25744975	12311	55.78	2095	2095	2090	2730	1470	2100	2091.22	0.02	0	492	2143	2121	2103	2081	2063	2132	2092	5	630	100	1510	5	1	5030000	105	39.43	1.10	12	0.24	53.00	1902.00	2265	20240626	-7.73	2060	20241209	1.46	2125	-1.65	20250203	2075	0.72	20250102	2265	-7.73	20240626	2060	1.46	20241209	0.00	N	437780	100	5 억		945	N	N	0	N	00	N
149	20250204	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7538985	3600	16.31	2095	2095	2090	2730	1470	2100	2094.16	0.02	0	492	2143	2121	2103	2081	2063	2132	2092	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.07	53.00	1902.00	2265	20240626	-7.51	2060	20241209	1.70	2125	-1.41	20250203	2075	0.96	20250102	2265	-7.51	20240626	2060	1.70	20241209	0.00	N	437780	100	5 억		945	N	N	0	N	00	N
150	20250204	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7538985	3600	16.31	2095	2095	2090	2730	1470	2100	2094.16	0.02	0	492	2143	2121	2103	2081	2063	2132	2092	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.07	53.00	1902.00	2265	20240626	-7.51	2060	20241209	1.70	2125	-1.41	20250203	2075	0.96	20250102	2265	-7.51	20240626	2060	1.70	20241209	0.00	N	437780	100	5 억		945	N	N	0	N	00	N
151	20250204	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7488705	3576	16.20	2095	2095	2090	2730	1470	2100	2094.16	0.02	0	492	2143	2121	2103	2081	2063	2132	2092	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.07	53.00	1902.00	2265	20240626	-7.51	2060	20241209	1.70	2125	-1.41	20250203	2075	0.96	20250102	2265	-7.51	20240626	2060	1.70	20241209	0.00	N	437780	100	5 억		945	N	N	0	N	00	N
152	20250204	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2876515	1374	6.23	2095	2095	2090	2730	1470	2100	2093.53	0.02	0	492	2143	2121	2103	2081	2063	2132	2092	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.03	53.00	1902.00	2265	20240626	-7.51	2060	20241209	1.70	2125	-1.41	20250203	2075	0.96	20250102	2265	-7.51	20240626	2060	1.70	20241209	0.00	N	437780	100	5 억		945	N	N	0	N	00	N
153	20250204	091104	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	0.02	0	0	2143	2121	2103	2081	2063	2132	2092	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.28	2060	20241209	1.94	2125	-1.18	20250203	2075	1.20	20250102	2265	-7.28	20240626	2060	1.94	20241209	0.00	N	437780	100	5 억		945	N	N	0	N	00	N