KissMeData/455250/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	161422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	18706405	8832	556.17	2120	2125	2100	2745	1485	2115	2118.03	0.66	0	0	2128	2121	2113	2106	2098	2122	2107	4	630	100	1310	5	1	4305000	91	70.33	1.08	12	0.21	30.00	1958.00	2130	20250225	-0.94	1697	20240322	24.34	2130	-0.94	20250225	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28457	N	N	0	N	00	N
3	20250228	151428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	18510195	8739	550.31	2120	2125	2100	2745	1485	2115	2118.11	0.66	0	0	2128	2121	2113	2106	2098	2122	2107	4	630	100	1310	5	1	4305000	91	70.50	1.08	12	0.20	30.00	1958.00	2130	20250225	-0.70	1697	20240322	24.63	2130	-0.70	20250225	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28457	N	N	0	N	00	N
4	20250228	141430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	16731930	7894	497.10	2120	2125	2105	2745	1485	2115	2119.58	0.66	0	0	2128	2121	2113	2106	2098	2122	2107	4	630	100	1310	5	1	4305000	91	70.17	1.08	12	0.18	30.00	1958.00	2130	20250225	-1.17	1697	20240322	24.04	2130	-1.17	20250225	2025	3.95	20250102	2670	-21.16	20240628	2010	4.73	20241226	0.00	N	455250	100	4 억		28457	N	N	0	N	00	N
5	20250228	131421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	4390105	2071	130.42	2120	2125	2110	2745	1485	2115	2119.80	0.66	0	0	2128	2121	2113	2106	2098	2122	2107	4	630	100	1310	5	1	4305000	91	70.83	1.09	12	0.05	30.00	1958.00	2130	20250225	-0.23	1697	20240322	25.22	2130	-0.23	20250225	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28457	N	N	0	N	00	N
6	20250228	121415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	4390105	2071	130.42	2120	2125	2110	2745	1485	2115	2119.80	0.66	0	0	2128	2121	2113	2106	2098	2122	2107	4	630	100	1310	5	1	4305000	91	70.83	1.09	12	0.05	30.00	1958.00	2130	20250225	-0.23	1697	20240322	25.22	2130	-0.23	20250225	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28457	N	N	0	N	00	N
7	20250228	111418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	4387980	2070	130.35	2120	2125	2110	2745	1485	2115	2119.80	0.66	0	0	2128	2121	2113	2106	2098	2122	2107	4	630	100	1310	5	1	4305000	91	70.67	1.08	12	0.05	30.00	1958.00	2130	20250225	-0.47	1697	20240322	24.93	2130	-0.47	20250225	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28457	N	N	0	N	00	N
8	20250228	101417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	14825	7	0.44	2120	2120	2115	2745	1485	2115	2117.86	0.66	0	0	2128	2121	2113	2106	2098	2122	2107	4	630	100	1310	5	1	4305000	91	70.67	1.08	12	0.00	30.00	1958.00	2130	20250225	-0.47	1697	20240322	24.93	2130	-0.47	20250225	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28457	N	N	0	N	00	N
9	20250228	091424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	4240	2	0.13	2120	2120	2120	2745	1485	2115	2120.00	0.66	0	0	2128	2121	2113	2106	2098	2122	2107	4	630	100	1310	5	1	4305000	91	70.67	1.08	12	0.00	30.00	1958.00	2130	20250225	-0.47	1697	20240322	24.93	2130	-0.47	20250225	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28457	N	N	0	N	00	N
10	20250227	161405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3351885	1588	375.41	2115	2120	2105	2760	1490	2125	2110.76	0.66	0	0	2141	2132	2121	2112	2101	2137	2117	4	635	100	1310	5	1	4305000	91	70.50	1.08	12	0.04	30.00	1958.00	2130	20250225	-0.70	1697	20240322	24.63	2130	-0.70	20250225	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28457	N	N	0	N	00	N
11	20250227	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3303340	1565	369.98	2115	2120	2105	2760	1490	2125	2110.76	0.66	0	0	2141	2132	2121	2112	2101	2137	2117	4	635	100	1310	5	1	4305000	91	70.50	1.08	12	0.04	30.00	1958.00	2130	20250225	-0.70	1697	20240322	24.63	2130	-0.70	20250225	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28457	N	N	0	N	00	N
12	20250227	141409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	2953630	1399	330.73	2115	2120	2105	2760	1490	2125	2111.24	0.66	0	0	2141	2132	2121	2112	2101	2137	2117	4	635	100	1310	5	1	4305000	91	70.17	1.08	12	0.03	30.00	1958.00	2130	20250225	-1.17	1697	20240322	24.04	2130	-1.17	20250225	2025	3.95	20250102	2670	-21.16	20240628	2010	4.73	20241226	0.00	N	455250	100	4 억		28457	N	N	0	N	00	N
13	20250227	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	2601960	1232	291.25	2115	2120	2105	2760	1490	2125	2111.98	0.66	0	0	2141	2132	2121	2112	2101	2137	2117	4	635	100	1310	5	1	4305000	91	70.17	1.08	12	0.03	30.00	1958.00	2130	20250225	-1.17	1697	20240322	24.04	2130	-1.17	20250225	2025	3.95	20250102	2670	-21.16	20240628	2010	4.73	20241226	0.00	N	455250	100	4 억		28457	N	N	0	N	00	N
14	20250227	121404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	2190780	1037	245.15	2115	2120	2110	2760	1490	2125	2112.61	0.66	0	0	2141	2132	2121	2112	2101	2137	2117	4	635	100	1310	5	1	4305000	91	70.33	1.08	12	0.02	30.00	1958.00	2130	20250225	-0.94	1697	20240322	24.34	2130	-0.94	20250225	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28457	N	N	0	N	00	N
15	20250227	111416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	1838325	870	205.67	2115	2120	2110	2760	1490	2125	2113.02	0.66	0	0	2141	2132	2121	2112	2101	2137	2117	4	635	100	1310	5	1	4305000	91	70.33	1.08	12	0.02	30.00	1958.00	2130	20250225	-0.94	1697	20240322	24.34	2130	-0.94	20250225	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28457	N	N	0	N	00	N
16	20250227	101452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	609970	289	68.32	2115	2120	2110	2760	1490	2125	2110.62	0.66	0	0	2141	2132	2121	2112	2101	2137	2117	4	635	100	1310	5	1	4305000	91	70.33	1.08	12	0.01	30.00	1958.00	2130	20250225	-0.94	1697	20240322	24.34	2130	-0.94	20250225	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28457	N	N	0	N	00	N
17	20250227	091515	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	95035	45	10.64	2115	2120	2110	2760	1490	2125	2111.89	0.66	0	0	2141	2132	2121	2112	2101	2137	2117	4	635	100	1310	5	1	4305000	91	70.33	1.08	12	0.00	30.00	1958.00	2130	20250225	-0.94	1697	20240322	24.34	2130	-0.94	20250225	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28457	N	N	0	N	00	N
18	20250226	161406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	896850	423	3.96	2110	2130	2110	2760	1490	2125	2120.21	0.66	0	-13	2138	2131	2123	2116	2108	2135	2120	4	635	100	1310	5	1	4305000	91	70.83	1.09	12	0.01	30.00	1958.00	2130	20250225	-0.23	1697	20240322	25.22	2130	0.00	20250225	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28470	N	N	0	N	00	N
19	20250226	151413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	864975	408	3.82	2110	2130	2110	2760	1490	2125	2120.04	0.66	0	-13	2138	2131	2123	2116	2108	2135	2120	4	635	100	1310	5	1	4305000	91	70.83	1.09	12	0.01	30.00	1958.00	2130	20250225	-0.23	1697	20240322	25.22	2130	0.00	20250225	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28470	N	N	0	N	00	N
20	20250226	141412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	848010	400	3.74	2110	2130	2110	2760	1490	2125	2120.03	0.66	0	-13	2138	2131	2123	2116	2108	2135	2120	4	635	100	1310	5	1	4305000	91	70.67	1.08	12	0.01	30.00	1958.00	2130	20250225	-0.47	1697	20240322	24.93	2130	0.00	20250225	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28470	N	N	0	N	00	N
21	20250226	131409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	63610	30	0.28	2110	2130	2110	2760	1490	2125	2120.33	0.66	0	-13	2138	2131	2123	2116	2108	2135	2120	4	635	100	1310	5	1	4305000	91	70.67	1.08	12	0.00	30.00	1958.00	2130	20250225	-0.47	1697	20240322	24.93	2130	0.00	20250225	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28470	N	N	0	N	00	N
22	20250226	121408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	63610	30	0.28	2110	2130	2110	2760	1490	2125	2120.33	0.66	0	-13	2138	2131	2123	2116	2108	2135	2120	4	635	100	1310	5	1	4305000	91	70.67	1.08	12	0.00	30.00	1958.00	2130	20250225	-0.47	1697	20240322	24.93	2130	0.00	20250225	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28470	N	N	0	N	00	N
23	20250226	111407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	63610	30	0.28	2110	2130	2110	2760	1490	2125	2120.33	0.66	0	-13	2138	2131	2123	2116	2108	2135	2120	4	635	100	1310	5	1	4305000	91	70.67	1.08	12	0.00	30.00	1958.00	2130	20250225	-0.47	1697	20240322	24.93	2130	0.00	20250225	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28470	N	N	0	N	00	N
24	20250226	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	55145	26	0.24	2110	2130	2110	2760	1490	2125	2120.96	0.66	0	-13	2138	2131	2123	2116	2108	2135	2120	4	635	100	1310	5	1	4305000	91	70.67	1.08	12	0.00	30.00	1958.00	2130	20250225	-0.47	1697	20240322	24.93	2130	0.00	20250225	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28470	N	N	0	N	00	N
25	20250226	091417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	53025	25	0.23	2110	2130	2110	2760	1490	2125	2121.00	0.66	0	-13	2138	2131	2123	2116	2108	2135	2120	4	635	100	1310	5	1	4305000	91	70.67	1.08	12	0.00	30.00	1958.00	2130	20250225	-0.47	1697	20240322	24.93	2130	0.00	20250225	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28470	N	N	0	N	00	N
26	20250225	161357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	22651905	10681	826.70	2120	2130	2115	2740	1480	2110	2120.77	0.66	0	-11	2130	2120	2110	2100	2090	2115	2095	4	630	100	1300	5	1	4305000	91	70.83	1.09	12	0.25	30.00	1958.00	2130	20250225	-0.23	1697	20240322	25.22	2130	-0.23	20250225	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28481	N	N	0	N	00	N
27	20250225	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	22552025	10634	823.07	2120	2130	2115	2740	1480	2110	2120.75	0.66	0	0	2130	2120	2110	2100	2090	2115	2095	4	630	100	1300	5	1	4305000	92	71.00	1.09	12	0.25	30.00	1958.00	2130	20250225	0.00	1697	20240322	25.52	2130	0.00	20250225	2025	5.19	20250102	2670	-20.22	20240628	2010	5.97	20241226	0.00	N	455250	100	4 억		28481	N	N	0	N	00	N
28	20250225	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	22522205	10620	821.98	2120	2130	2115	2740	1480	2110	2120.73	0.66	0	0	2130	2120	2110	2100	2090	2115	2095	4	630	100	1300	5	1	4305000	92	71.00	1.09	12	0.25	30.00	1958.00	2130	20250225	0.00	1697	20240322	25.52	2130	0.00	20250225	2025	5.19	20250102	2670	-20.22	20240628	2010	5.97	20241226	0.00	N	455250	100	4 억		28481	N	N	0	N	00	N
29	20250225	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4014280	1898	146.90	2120	2120	2115	2740	1480	2110	2115.01	0.66	0	0	2130	2120	2110	2100	2090	2115	2095	4	630	100	1300	5	1	4305000	91	70.50	1.08	12	0.04	30.00	1958.00	2125	20250214	-0.47	1697	20240322	24.63	2125	-0.47	20250214	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28481	N	N	0	N	00	N
30	20250225	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4014280	1898	146.90	2120	2120	2115	2740	1480	2110	2115.01	0.66	0	0	2130	2120	2110	2100	2090	2115	2095	4	630	100	1300	5	1	4305000	91	70.50	1.08	12	0.04	30.00	1958.00	2125	20250214	-0.47	1697	20240322	24.63	2125	-0.47	20250214	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28481	N	N	0	N	00	N
31	20250225	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4014280	1898	146.90	2120	2120	2115	2740	1480	2110	2115.01	0.66	0	0	2130	2120	2110	2100	2090	2115	2095	4	630	100	1300	5	1	4305000	91	70.50	1.08	12	0.04	30.00	1958.00	2125	20250214	-0.47	1697	20240322	24.63	2125	-0.47	20250214	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28481	N	N	0	N	00	N
32	20250225	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4014280	1898	146.90	2120	2120	2115	2740	1480	2110	2115.01	0.66	0	0	2130	2120	2110	2100	2090	2115	2095	4	630	100	1300	5	1	4305000	91	70.50	1.08	12	0.04	30.00	1958.00	2125	20250214	-0.47	1697	20240322	24.63	2125	-0.47	20250214	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28481	N	N	0	N	00	N
33	20250225	091402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4010050	1896	146.75	2120	2120	2115	2740	1480	2110	2115.01	0.66	0	0	2130	2120	2110	2100	2090	2115	2095	4	630	100	1300	5	1	4305000	91	70.50	1.08	12	0.04	30.00	1958.00	2125	20250214	-0.47	1697	20240322	24.63	2125	-0.47	20250214	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28481	N	N	0	N	00	N
34	20250224	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2716950	1292	64.89	2115	2120	2100	2745	1485	2115	2102.90	0.66	0	-6	2131	2122	2111	2102	2091	2117	2097	4	630	100	1310	5	1	4305000	91	70.33	1.08	12	0.03	30.00	1958.00	2125	20250214	-0.71	1697	20240322	24.34	2125	-0.71	20250214	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
35	20250224	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2693740	1281	64.34	2115	2120	2100	2745	1485	2115	2102.84	0.66	0	-6	2131	2122	2111	2102	2091	2117	2097	4	630	100	1310	5	1	4305000	91	70.33	1.08	12	0.03	30.00	1958.00	2125	20250214	-0.71	1697	20240322	24.34	2125	-0.71	20250214	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
36	20250224	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2693740	1281	64.34	2115	2120	2100	2745	1485	2115	2102.84	0.66	0	-6	2131	2122	2111	2102	2091	2117	2097	4	630	100	1310	5	1	4305000	91	70.33	1.08	12	0.03	30.00	1958.00	2125	20250214	-0.71	1697	20240322	24.34	2125	-0.71	20250214	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
37	20250224	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2693740	1281	64.34	2115	2120	2100	2745	1485	2115	2102.84	0.66	0	-6	2131	2122	2111	2102	2091	2117	2097	4	630	100	1310	5	1	4305000	91	70.33	1.08	12	0.03	30.00	1958.00	2125	20250214	-0.71	1697	20240322	24.34	2125	-0.71	20250214	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
38	20250224	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2693740	1281	64.34	2115	2120	2100	2745	1485	2115	2102.84	0.66	0	-6	2131	2122	2111	2102	2091	2117	2097	4	630	100	1310	5	1	4305000	91	70.33	1.08	12	0.03	30.00	1958.00	2125	20250214	-0.71	1697	20240322	24.34	2125	-0.71	20250214	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
39	20250224	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	2624270	1248	62.68	2115	2120	2100	2745	1485	2115	2102.78	0.66	0	-6	2131	2122	2111	2102	2091	2117	2097	4	630	100	1310	5	1	4305000	91	70.67	1.08	12	0.03	30.00	1958.00	2125	20250214	-0.24	1697	20240322	24.93	2125	-0.24	20250214	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
40	20250224	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1246345	592	29.73	2115	2120	2100	2745	1485	2115	2105.31	0.66	0	-6	2131	2122	2111	2102	2091	2117	2097	4	630	100	1310	5	1	4305000	90	70.00	1.07	12	0.01	30.00	1958.00	2125	20250214	-1.18	1697	20240322	23.75	2125	-1.18	20250214	2025	3.70	20250102	2670	-21.35	20240628	2010	4.48	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
41	20250224	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6345	3	0.15	2115	2115	2115	2745	1485	2115	2115.00	0.66	0	0	2131	2122	2111	2102	2091	2117	2097	4	630	100	1310	5	1	4305000	91	70.50	1.08	12	0.00	30.00	1958.00	2125	20250214	-0.47	1697	20240322	24.63	2125	-0.47	20250214	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
42	20250221	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4201730	1991	56.37	2120	2120	2100	2745	1485	2115	2110.36	0.66	0	0	2135	2125	2115	2105	2095	2120	2100	4	630	100	1310	5	1	4305000	91	70.50	1.08	12	0.05	30.00	1958.00	2125	20250214	-0.47	1697	20240322	24.63	2125	-0.47	20250214	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
43	20250221	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4201730	1991	56.37	2120	2120	2100	2745	1485	2115	2110.36	0.66	0	0	2135	2125	2115	2105	2095	2120	2100	4	630	100	1310	5	1	4305000	91	70.50	1.08	12	0.05	30.00	1958.00	2125	20250214	-0.47	1697	20240322	24.63	2125	-0.47	20250214	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
44	20250221	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	2051085	973	27.55	2120	2120	2105	2745	1485	2115	2108.00	0.66	0	0	2135	2125	2115	2105	2095	2120	2100	4	630	100	1310	5	1	4305000	91	70.17	1.08	12	0.02	30.00	1958.00	2125	20250214	-0.94	1697	20240322	24.04	2125	-0.94	20250214	2025	3.95	20250102	2670	-21.16	20240628	2010	4.73	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
45	20250221	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1175405	557	15.77	2120	2120	2110	2745	1485	2115	2110.24	0.66	0	0	2135	2125	2115	2105	2095	2120	2100	4	630	100	1310	5	1	4305000	91	70.50	1.08	12	0.01	30.00	1958.00	2125	20250214	-0.47	1697	20240322	24.63	2125	-0.47	20250214	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
46	20250221	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	953850	452	12.80	2120	2120	2110	2745	1485	2115	2110.29	0.66	0	0	2135	2125	2115	2105	2095	2120	2100	4	630	100	1310	5	1	4305000	91	70.33	1.08	12	0.01	30.00	1958.00	2125	20250214	-0.71	1697	20240322	24.34	2125	-0.71	20250214	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
47	20250221	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	118290	56	1.59	2120	2120	2110	2745	1485	2115	2112.32	0.66	0	0	2135	2125	2115	2105	2095	2120	2100	4	630	100	1310	5	1	4305000	91	70.50	1.08	12	0.00	30.00	1958.00	2125	20250214	-0.47	1697	20240322	24.63	2125	-0.47	20250214	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
48	20250221	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	118290	56	1.59	2120	2120	2110	2745	1485	2115	2112.32	0.66	0	0	2135	2125	2115	2105	2095	2120	2100	4	630	100	1310	5	1	4305000	91	70.50	1.08	12	0.00	30.00	1958.00	2125	20250214	-0.47	1697	20240322	24.63	2125	-0.47	20250214	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
49	20250221	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	6360	3	0.08	2120	2120	2120	2745	1485	2115	2120.00	0.66	0	0	2135	2125	2115	2105	2095	2120	2100	4	630	100	1310	5	1	4305000	91	70.67	1.08	12	0.00	30.00	1958.00	2125	20250214	-0.24	1697	20240322	24.93	2125	-0.24	20250214	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
50	20250220	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	7483650	3532	154.10	2125	2125	2105	2755	1485	2120	2118.81	0.66	0	0	2133	2126	2118	2111	2103	2127	2112	4	635	100	1310	5	1	4305000	91	70.50	1.08	12	0.08	30.00	1958.00	2125	20250214	-0.47	1697	20240322	24.63	2125	0.00	20250214	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
51	20250220	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	7458270	3520	153.58	2125	2125	2105	2755	1485	2120	2118.83	0.66	0	0	2133	2126	2118	2111	2103	2127	2112	4	635	100	1310	5	1	4305000	91	70.50	1.08	12	0.08	30.00	1958.00	2125	20250214	-0.47	1697	20240322	24.63	2125	0.00	20250214	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
52	20250220	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	7458270	3520	153.58	2125	2125	2105	2755	1485	2120	2118.83	0.66	0	0	2133	2126	2118	2111	2103	2127	2112	4	635	100	1310	5	1	4305000	91	70.50	1.08	12	0.08	30.00	1958.00	2125	20250214	-0.47	1697	20240322	24.63	2125	0.00	20250214	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
53	20250220	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	6701820	3161	137.91	2125	2125	2105	2755	1485	2120	2120.16	0.66	0	0	2133	2126	2118	2111	2103	2127	2112	4	635	100	1310	5	1	4305000	91	70.67	1.08	12	0.07	30.00	1958.00	2125	20250214	-0.24	1697	20240322	24.93	2125	0.00	20250214	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
54	20250220	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	6701820	3161	137.91	2125	2125	2105	2755	1485	2120	2120.16	0.66	0	0	2133	2126	2118	2111	2103	2127	2112	4	635	100	1310	5	1	4305000	91	70.67	1.08	12	0.07	30.00	1958.00	2125	20250214	-0.24	1697	20240322	24.93	2125	0.00	20250214	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
55	20250220	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	6691220	3156	137.70	2125	2125	2105	2755	1485	2120	2120.16	0.66	0	0	2133	2126	2118	2111	2103	2127	2112	4	635	100	1310	5	1	4305000	91	70.67	1.08	12	0.07	30.00	1958.00	2125	20250214	-0.24	1697	20240322	24.93	2125	0.00	20250214	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
56	20250220	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	6689100	3155	137.65	2125	2125	2105	2755	1485	2120	2120.16	0.66	0	0	2133	2126	2118	2111	2103	2127	2112	4	635	100	1310	5	1	4305000	91	70.67	1.08	12	0.07	30.00	1958.00	2125	20250214	-0.24	1697	20240322	24.93	2125	0.00	20250214	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
57	20250220	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	6375	3	0.13	2125	2125	2125	2755	1485	2120	2125.00	0.66	0	0	2133	2126	2118	2111	2103	2127	2112	4	635	100	1310	5	1	4305000	91	70.83	1.09	12	0.00	30.00	1958.00	2125	20250214	0.00	1697	20240322	25.22	2125	0.00	20250214	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28487	N	N	0	N	00	N
58	20250219	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	4851110	2292	180.19	2120	2125	2110	2745	1485	2115	2116.54	0.66	0	28	2138	2126	2113	2101	2088	2120	2095	4	630	100	1310	5	1	4305000	91	70.67	1.08	12	0.05	30.00	1958.00	2125	20250214	-0.24	1697	20240322	24.93	2125	0.00	20250214	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28561	N	N	0	N	00	N
59	20250219	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	4770545	2254	177.20	2120	2125	2110	2745	1485	2115	2116.48	0.66	0	44	2138	2126	2113	2101	2088	2120	2095	4	630	100	1310	5	1	4305000	91	70.83	1.09	12	0.05	30.00	1958.00	2125	20250214	0.00	1697	20240322	25.22	2125	0.00	20250214	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28561	N	N	0	N	00	N
60	20250219	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	4759965	2249	176.81	2120	2125	2110	2745	1485	2115	2116.48	0.66	0	44	2138	2126	2113	2101	2088	2120	2095	4	630	100	1310	5	1	4305000	91	70.33	1.08	12	0.05	30.00	1958.00	2125	20250214	-0.71	1697	20240322	24.34	2125	0.00	20250214	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28561	N	N	0	N	00	N
61	20250219	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	2408490	1136	89.31	2120	2125	2115	2745	1485	2115	2120.15	0.66	0	-58	2138	2126	2113	2101	2088	2120	2095	4	630	100	1310	5	1	4305000	91	70.83	1.09	12	0.03	30.00	1958.00	2125	20250214	0.00	1697	20240322	25.22	2125	0.00	20250214	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28561	N	N	0	N	00	N
62	20250219	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	282115	133	10.46	2120	2125	2115	2745	1485	2115	2121.17	0.66	0	16	2138	2126	2113	2101	2088	2120	2095	4	630	100	1310	5	1	4305000	91	70.83	1.09	12	0.00	30.00	1958.00	2125	20250214	0.00	1697	20240322	25.22	2125	0.00	20250214	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28561	N	N	0	N	00	N
63	20250219	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	209885	99	7.78	2120	2125	2120	2745	1485	2115	2120.05	0.66	0	16	2138	2126	2113	2101	2088	2120	2095	4	630	100	1310	5	1	4305000	91	70.83	1.09	12	0.00	30.00	1958.00	2125	20250214	0.00	1697	20240322	25.22	2125	0.00	20250214	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28561	N	N	0	N	00	N
64	20250219	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	209885	99	7.78	2120	2125	2120	2745	1485	2115	2120.05	0.66	0	16	2138	2126	2113	2101	2088	2120	2095	4	630	100	1310	5	1	4305000	91	70.83	1.09	12	0.00	30.00	1958.00	2125	20250214	0.00	1697	20240322	25.22	2125	0.00	20250214	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28561	N	N	0	N	00	N
65	20250219	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	10600	5	0.39	2120	2120	2120	2745	1485	2115	2120.00	0.66	0	0	2138	2126	2113	2101	2088	2120	2095	4	630	100	1310	5	1	4305000	91	70.67	1.08	12	0.00	30.00	1958.00	2125	20250214	-0.24	1697	20240322	24.93	2125	-0.24	20250214	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28561	N	N	0	N	00	N
66	20250218	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	2679695	1272	498.82	2125	2125	2100	2760	1490	2125	2106.68	0.66	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1310	5	1	4305000	91	70.50	1.08	12	0.03	30.00	1958.00	2125	20250214	-0.47	1693	20240205	24.93	2125	0.00	20250214	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28561	N	N	0	N	00	N
67	20250218	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	2650085	1258	493.33	2125	2125	2100	2760	1490	2125	2106.59	0.66	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1310	5	1	4305000	91	70.50	1.08	12	0.03	30.00	1958.00	2125	20250214	-0.47	1693	20240205	24.93	2125	0.00	20250214	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28561	N	N	0	N	00	N
68	20250218	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	2167865	1030	403.92	2125	2125	2100	2760	1490	2125	2104.72	0.66	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1310	5	1	4305000	91	70.50	1.08	12	0.02	30.00	1958.00	2125	20250214	-0.47	1693	20240205	24.93	2125	0.00	20250214	2025	4.44	20250102	2670	-20.79	20240628	2010	5.22	20241226	0.00	N	455250	100	4 억		28561	N	N	0	N	00	N
69	20250218	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2129725	1012	396.86	2125	2125	2100	2760	1490	2125	2104.47	0.66	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1310	5	1	4305000	91	70.67	1.08	12	0.02	30.00	1958.00	2125	20250214	-0.24	1693	20240205	25.22	2125	0.00	20250214	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28561	N	N	0	N	00	N
70	20250218	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2121245	1008	395.29	2125	2125	2100	2760	1490	2125	2104.41	0.66	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1310	5	1	4305000	91	70.67	1.08	12	0.02	30.00	1958.00	2125	20250214	-0.24	1693	20240205	25.22	2125	0.00	20250214	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28561	N	N	0	N	00	N
71	20250218	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2121245	1008	395.29	2125	2125	2100	2760	1490	2125	2104.41	0.66	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1310	5	1	4305000	91	70.67	1.08	12	0.02	30.00	1958.00	2125	20250214	-0.24	1693	20240205	25.22	2125	0.00	20250214	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28561	N	N	0	N	00	N
72	20250218	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	14850	7	2.75	2125	2125	2120	2760	1490	2125	2121.43	0.66	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1310	5	1	4305000	91	70.67	1.08	12	0.00	30.00	1958.00	2125	20250214	-0.24	1693	20240205	25.22	2125	0.00	20250214	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28561	N	N	0	N	00	N
73	20250218	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	4250	2	0.78	2125	2125	2125	2760	1490	2125	2125.00	0.66	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1310	5	1	4305000	91	70.83	1.09	12	0.00	30.00	1958.00	2125	20250214	0.00	1693	20240205	25.52	2125	0.00	20250214	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28561	N	N	0	N	00	N
74	20250217	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	541225	255	12.56	2125	2125	2105	2760	1490	2125	2122.45	0.66	0	-14	2148	2136	2113	2101	2078	2142	2107	4	635	100	1310	5	1	4305000	91	70.83	1.09	12	0.01	30.00	1958.00	2125	20250214	0.00	1693	20240205	25.52	2125	0.00	20250214	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28575	N	N	0	N	00	N
75	20250217	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	396795	187	9.21	2125	2125	2105	2760	1490	2125	2121.90	0.66	0	0	2148	2136	2113	2101	2078	2142	2107	4	635	100	1310	5	1	4305000	91	70.83	1.09	12	0.00	30.00	1958.00	2125	20250214	0.00	1693	20240205	25.52	2125	0.00	20250214	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28575	N	N	0	N	00	N
76	20250217	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	124795	59	2.90	2125	2125	2105	2760	1490	2125	2115.17	0.66	0	0	2148	2136	2113	2101	2078	2142	2107	4	635	100	1310	5	1	4305000	91	70.83	1.09	12	0.00	30.00	1958.00	2125	20250214	0.00	1693	20240205	25.52	2125	0.00	20250214	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28575	N	N	0	N	00	N
77	20250217	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	124795	59	2.90	2125	2125	2105	2760	1490	2125	2115.17	0.66	0	0	2148	2136	2113	2101	2078	2142	2107	4	635	100	1310	5	1	4305000	91	70.83	1.09	12	0.00	30.00	1958.00	2125	20250214	0.00	1693	20240205	25.52	2125	0.00	20250214	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28575	N	N	0	N	00	N
78	20250217	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	44595	21	1.03	2125	2125	2120	2760	1490	2125	2123.57	0.66	0	0	2148	2136	2113	2101	2078	2142	2107	4	635	100	1310	5	1	4305000	91	70.83	1.09	12	0.00	30.00	1958.00	2125	20250214	0.00	1693	20240205	25.52	2125	0.00	20250214	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28575	N	N	0	N	00	N
79	20250217	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	27625	13	0.64	2125	2125	2125	2760	1490	2125	2125.00	0.66	0	0	2148	2136	2113	2101	2078	2142	2107	4	635	100	1310	5	1	4305000	91	70.83	1.09	12	0.00	30.00	1958.00	2125	20250214	0.00	1693	20240205	25.52	2125	0.00	20250214	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28575	N	N	0	N	00	N
80	20250217	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	4250	2	0.10	2125	2125	2125	2760	1490	2125	2125.00	0.66	0	0	2148	2136	2113	2101	2078	2142	2107	4	635	100	1310	5	1	4305000	91	70.83	1.09	12	0.00	30.00	1958.00	2125	20250214	0.00	1693	20240205	25.52	2125	0.00	20250214	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28575	N	N	0	N	00	N
81	20250217	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	4250	2	0.10	2125	2125	2125	2760	1490	2125	2125.00	0.66	0	0	2148	2136	2113	2101	2078	2142	2107	4	635	100	1310	5	1	4305000	91	70.83	1.09	12	0.00	30.00	1958.00	2125	20250214	0.00	1693	20240205	25.52	2125	0.00	20250214	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28575	N	N	0	N	00	N
82	20250214	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	4297755	2031	40.31	2125	2125	2090	2755	1485	2120	2116.08	0.66	0	-26	2146	2132	2106	2092	2066	2140	2100	4	635	100	1310	5	1	4305000	91	70.83	1.09	12	0.05	30.00	1958.00	2125	20250214	0.00	1690	20240201	25.74	2125	0.00	20250214	2025	4.94	20250102	2670	-20.41	20240628	2010	5.72	20241226	0.00	N	455250	100	4 억		28601	N	N	0	N	00	N
83	20250214	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3218620	1522	30.21	2125	2125	2090	2755	1485	2120	2114.73	0.66	0	-26	2146	2132	2106	2092	2066	2140	2100	4	635	100	1310	5	1	4305000	91	70.67	1.08	12	0.04	30.00	1958.00	2125	20250214	-0.24	1690	20240201	25.44	2125	-0.24	20250214	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28601	N	N	0	N	00	N
84	20250214	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	477215	227	4.51	2125	2125	2090	2755	1485	2120	2102.27	0.66	0	-11	2146	2132	2106	2092	2066	2140	2100	4	635	100	1310	5	1	4305000	91	70.33	1.08	12	0.01	30.00	1958.00	2125	20250214	-0.71	1690	20240201	24.85	2125	-0.71	20250214	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28601	N	N	0	N	00	N
85	20250214	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	477215	227	4.51	2125	2125	2090	2755	1485	2120	2102.27	0.66	0	-11	2146	2132	2106	2092	2066	2140	2100	4	635	100	1310	5	1	4305000	91	70.33	1.08	12	0.01	30.00	1958.00	2125	20250214	-0.71	1690	20240201	24.85	2125	-0.71	20250214	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28601	N	N	0	N	00	N
86	20250214	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	454205	216	4.29	2125	2125	2090	2755	1485	2120	2102.80	0.66	0	-11	2146	2132	2106	2092	2066	2140	2100	4	635	100	1310	5	1	4305000	91	70.33	1.08	12	0.01	30.00	1958.00	2125	20250214	-0.71	1690	20240201	24.85	2125	-0.71	20250214	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28601	N	N	0	N	00	N
87	20250214	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	454205	216	4.29	2125	2125	2090	2755	1485	2120	2102.80	0.66	0	-11	2146	2132	2106	2092	2066	2140	2100	4	635	100	1310	5	1	4305000	91	70.33	1.08	12	0.01	30.00	1958.00	2125	20250214	-0.71	1690	20240201	24.85	2125	-0.71	20250214	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28601	N	N	0	N	00	N
88	20250214	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	244840	116	2.30	2125	2125	2110	2755	1485	2120	2110.69	0.66	0	-11	2146	2132	2106	2092	2066	2140	2100	4	635	100	1310	5	1	4305000	91	70.33	1.08	12	0.00	30.00	1958.00	2125	20250214	-0.71	1690	20240201	24.85	2125	-0.71	20250214	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28601	N	N	0	N	00	N
89	20250214	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	238510	113	2.24	2125	2125	2110	2755	1485	2120	2110.71	0.66	0	-11	2146	2132	2106	2092	2066	2140	2100	4	635	100	1310	5	1	4305000	91	70.33	1.08	12	0.00	30.00	1958.00	2125	20250214	-0.71	1690	20240201	24.85	2125	-0.71	20250214	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28601	N	N	0	N	00	N
90	20250213	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	10596170	5038	106.81	2105	2120	2080	2735	1475	2105	2103.25	0.66	0	-9	2131	2117	2091	2077	2051	2125	2085	4	630	100	1300	5	1	4305000	91	70.67	1.08	12	0.12	30.00	1958.00	2120	20250213	0.00	1674	20240131	26.64	2120	0.00	20250213	2025	4.69	20250102	2670	-20.60	20240628	2010	5.47	20241226	0.00	N	455250	100	4 억		28610	N	N	0	N	00	N
91	20250213	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5314540	2540	53.85	2105	2110	2080	2735	1475	2105	2092.34	0.66	0	115	2131	2117	2091	2077	2051	2125	2085	4	630	100	1300	5	1	4305000	91	70.17	1.08	12	0.06	30.00	1958.00	2110	20250213	-0.24	1674	20240131	25.75	2110	-0.24	20250213	2025	3.95	20250102	2670	-21.16	20240628	2010	4.73	20241226	0.00	N	455250	100	4 억		28610	N	N	0	N	00	N
92	20250213	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3994785	1913	40.56	2105	2110	2080	2735	1475	2105	2088.23	0.66	0	131	2131	2117	2091	2077	2051	2125	2085	4	630	100	1300	5	1	4305000	90	70.00	1.07	12	0.04	30.00	1958.00	2110	20250213	-0.47	1674	20240131	25.45	2110	-0.47	20250213	2025	3.70	20250102	2670	-21.35	20240628	2010	4.48	20241226	0.00	N	455250	100	4 억		28610	N	N	0	N	00	N
93	20250213	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	3992685	1912	40.53	2105	2110	2080	2735	1475	2105	2088.22	0.66	0	131	2131	2117	2091	2077	2051	2125	2085	4	630	100	1300	5	1	4305000	91	70.17	1.08	12	0.04	30.00	1958.00	2110	20250213	-0.24	1674	20240131	25.75	2110	-0.24	20250213	2025	3.95	20250102	2670	-21.16	20240628	2010	4.73	20241226	0.00	N	455250	100	4 억		28610	N	N	0	N	00	N
94	20250213	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	863080	411	8.71	2105	2110	2080	2735	1475	2105	2099.95	0.66	0	-3	2131	2117	2091	2077	2051	2125	2085	4	630	100	1300	5	1	4305000	91	70.33	1.08	12	0.01	30.00	1958.00	2110	20250213	0.00	1674	20240131	26.05	2110	0.00	20250213	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28610	N	N	0	N	00	N
95	20250213	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	481410	230	4.88	2105	2110	2080	2735	1475	2105	2093.09	0.66	0	-3	2131	2117	2091	2077	2051	2125	2085	4	630	100	1300	5	1	4305000	91	70.33	1.08	12	0.01	30.00	1958.00	2110	20250213	0.00	1674	20240131	26.05	2110	0.00	20250213	2025	4.20	20250102	2670	-20.97	20240628	2010	4.98	20241226	0.00	N	455250	100	4 억		28610	N	N	0	N	00	N
96	20250213	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	119835	57	1.21	2105	2105	2100	2735	1475	2105	2102.37	0.66	0	-3	2131	2117	2091	2077	2051	2125	2085	4	630	100	1300	5	1	4305000	91	70.17	1.08	12	0.00	30.00	1958.00	2105	20250212	0.00	1674	20240131	25.75	2105	0.00	20250212	2025	3.95	20250102	2670	-21.16	20240628	2010	4.73	20241226	0.00	N	455250	100	4 억		28610	N	N	0	N	00	N
97	20250213	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	50520	24	0.51	2105	2105	2105	2735	1475	2105	2105.00	0.66	0	-3	2131	2117	2091	2077	2051	2125	2085	4	630	100	1300	5	1	4305000	91	70.17	1.08	12	0.00	30.00	1958.00	2105	20250212	0.00	1674	20240131	25.75	2105	0.00	20250212	2025	3.95	20250102	2670	-21.16	20240628	2010	4.73	20241226	0.00	N	455250	100	4 억		28610	N	N	0	N	00	N
98	20250212	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	25	2	1.20	9462625	4527	48.13	2080	2105	2065	2700	1460	2080	2090.26	0.66	0	286	2100	2090	2075	2065	2050	2095	2070	4	620	100	1280	5	1	4305000	91	70.17	1.08	12	0.11	30.00	1958.00	2105	20250212	0.00	1674	20240131	25.75	2105	0.00	20250212	2025	3.95	20250102	2670	-21.16	20240628	2010	4.73	20241226	0.00	N	455250	100	4 억		28324	N	N	0	N	00	N
99	20250212	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	25	2	1.20	9195290	4400	46.78	2080	2105	2065	2700	1460	2080	2089.84	0.66	0	169	2100	2090	2075	2065	2050	2095	2070	4	620	100	1280	5	1	4305000	91	70.17	1.08	12	0.10	30.00	1958.00	2105	20250212	0.00	1674	20240131	25.75	2105	0.00	20250212	2025	3.95	20250102	2670	-21.16	20240628	2010	4.73	20241226	0.00	N	455250	100	4 억		28324	N	N	0	N	00	N
100	20250212	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	7757970	3716	39.51	2080	2100	2065	2700	1460	2080	2087.72	0.66	0	0	2100	2090	2075	2065	2050	2095	2070	4	620	100	1280	5	1	4305000	90	70.00	1.07	12	0.09	30.00	1958.00	2103	20240628	-0.14	1674	20240131	25.45	2100	0.00	20250212	2025	3.70	20250102	2670	-21.35	20240628	2010	4.48	20241226	0.00	N	455250	100	4 억		28324	N	N	0	N	00	N
101	20250212	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	7755870	3715	39.50	2080	2100	2065	2700	1460	2080	2087.72	0.66	0	0	2100	2090	2075	2065	2050	2095	2070	4	620	100	1280	5	1	4305000	90	70.00	1.07	12	0.09	30.00	1958.00	2103	20240628	-0.14	1674	20240131	25.45	2100	0.00	20250212	2025	3.70	20250102	2670	-21.35	20240628	2010	4.48	20241226	0.00	N	455250	100	4 억		28324	N	N	0	N	00	N
102	20250212	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	7629870	3655	38.86	2080	2100	2065	2700	1460	2080	2087.52	0.66	0	0	2100	2090	2075	2065	2050	2095	2070	4	620	100	1280	5	1	4305000	90	70.00	1.07	12	0.08	30.00	1958.00	2103	20240628	-0.14	1674	20240131	25.45	2100	0.00	20250212	2025	3.70	20250102	2670	-21.35	20240628	2010	4.48	20241226	0.00	N	455250	100	4 억		28324	N	N	0	N	00	N
103	20250212	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	7199370	3450	36.68	2080	2100	2065	2700	1460	2080	2086.77	0.66	0	0	2100	2090	2075	2065	2050	2095	2070	4	620	100	1280	5	1	4305000	90	70.00	1.07	12	0.08	30.00	1958.00	2103	20240628	-0.14	1674	20240131	25.45	2100	0.00	20250212	2025	3.70	20250102	2670	-21.35	20240628	2010	4.48	20241226	0.00	N	455250	100	4 억		28324	N	N	0	N	00	N
104	20250212	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	1794685	864	9.19	2080	2085	2065	2700	1460	2080	2077.18	0.66	0	0	2100	2090	2075	2065	2050	2095	2070	4	620	100	1280	5	1	4305000	90	69.50	1.06	12	0.02	30.00	1958.00	2103	20240628	-0.86	1674	20240131	24.55	2090	-0.24	20250103	2025	2.96	20250102	2670	-21.91	20240628	2010	3.73	20241226	0.00	N	455250	100	4 억		28324	N	N	0	N	00	N
105	20250212	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	1651160	795	8.45	2080	2080	2065	2700	1460	2080	2076.93	0.66	0	0	2100	2090	2075	2065	2050	2095	2070	4	620	100	1280	5	1	4305000	89	68.83	1.05	12	0.02	30.00	1958.00	2103	20240628	-1.81	1674	20240131	23.36	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28324	N	N	0	N	00	N
106	20250211	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	19468765	9405	66.69	2060	2085	2060	2700	1460	2080	2070.04	0.66	0	-129	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4305000	90	69.33	1.06	12	0.22	30.00	1958.00	2103	20240628	-1.09	1674	20240131	24.25	2090	-0.48	20250103	2025	2.72	20250102	2670	-22.10	20240628	2010	3.48	20241226	0.00	N	455250	100	4 억		28453	N	N	0	N	00	N
107	20250211	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	19163900	9258	65.65	2060	2085	2060	2700	1460	2080	2069.98	0.66	0	-126	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4305000	89	69.00	1.06	12	0.22	30.00	1958.00	2103	20240628	-1.57	1674	20240131	23.66	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28453	N	N	0	N	00	N
108	20250211	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	16868730	8149	57.79	2060	2085	2060	2700	1460	2080	2070.04	0.66	0	-126	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4305000	89	68.83	1.05	12	0.19	30.00	1958.00	2103	20240628	-1.81	1674	20240131	23.36	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28453	N	N	0	N	00	N
109	20250211	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	14488615	7000	49.64	2060	2085	2060	2700	1460	2080	2069.80	0.66	0	-82	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4305000	90	69.33	1.06	12	0.16	30.00	1958.00	2103	20240628	-1.09	1674	20240131	24.25	2090	-0.48	20250103	2025	2.72	20250102	2670	-22.10	20240628	2010	3.48	20241226	0.00	N	455250	100	4 억		28453	N	N	0	N	00	N
110	20250211	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	11296545	5459	38.71	2060	2085	2060	2700	1460	2080	2069.34	0.66	0	24	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4305000	89	68.83	1.05	12	0.13	30.00	1958.00	2103	20240628	-1.81	1674	20240131	23.36	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28453	N	N	0	N	00	N
111	20250211	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	6254580	3027	21.47	2060	2080	2060	2700	1460	2080	2066.26	0.66	0	24	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4305000	89	68.83	1.05	12	0.07	30.00	1958.00	2103	20240628	-1.81	1674	20240131	23.36	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28453	N	N	0	N	00	N
112	20250211	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	2615945	1267	8.98	2060	2080	2060	2700	1460	2080	2064.68	0.66	0	24	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4305000	89	68.83	1.05	12	0.03	30.00	1958.00	2103	20240628	-1.81	1674	20240131	23.36	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28453	N	N	0	N	00	N
113	20250211	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.66	0	0	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4305000	90	69.33	1.06	12	0.00	30.00	1958.00	2103	20240628	-1.09	1674	20240131	24.25	2090	-0.48	20250103	2025	2.72	20250102	2670	-22.10	20240628	2010	3.48	20241226	0.00	N	455250	100	4 억		28453	N	N	0	N	00	N
114	20250210	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	29238765	14102	502.92	2075	2080	2065	2700	1460	2080	2073.38	0.66	0	45	2093	2086	2073	2066	2053	2090	2070	4	620	100	1280	5	1	4305000	90	69.33	1.06	12	0.33	30.00	1958.00	2103	20240628	-1.09	1674	20240131	24.25	2090	-0.48	20250103	2025	2.72	20250102	2670	-22.10	20240628	2010	3.48	20241226	0.00	N	455250	100	4 억		28408	N	N	0	N	00	N
115	20250210	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	27499850	13264	473.04	2075	2080	2065	2700	1460	2080	2073.27	0.66	0	45	2093	2086	2073	2066	2053	2090	2070	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.31	30.00	1958.00	2103	20240628	-1.33	1674	20240131	23.95	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28408	N	N	0	N	00	N
116	20250210	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	7380385	3568	127.25	2075	2080	2065	2700	1460	2080	2068.49	0.66	0	45	2093	2086	2073	2066	2053	2090	2070	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.08	30.00	1958.00	2103	20240628	-1.33	1674	20240131	23.95	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28408	N	N	0	N	00	N
117	20250210	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	7378310	3567	127.21	2075	2080	2065	2700	1460	2080	2068.49	0.66	0	45	2093	2086	2073	2066	2053	2090	2070	4	620	100	1280	5	1	4305000	89	69.00	1.06	12	0.08	30.00	1958.00	2103	20240628	-1.57	1674	20240131	23.66	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28408	N	N	0	N	00	N
118	20250210	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	6111565	2955	105.39	2075	2080	2065	2700	1460	2080	2068.21	0.66	0	45	2093	2086	2073	2066	2053	2090	2070	4	620	100	1280	5	1	4305000	89	69.00	1.06	12	0.07	30.00	1958.00	2103	20240628	-1.57	1674	20240131	23.66	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28408	N	N	0	N	00	N
119	20250210	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	5384995	2604	92.87	2075	2080	2065	2700	1460	2080	2067.97	0.66	0	45	2093	2086	2073	2066	2053	2090	2070	4	620	100	1280	5	1	4305000	89	68.83	1.05	12	0.06	30.00	1958.00	2103	20240628	-1.81	1674	20240131	23.36	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28408	N	N	0	N	00	N
120	20250210	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1035970	499	17.80	2075	2080	2070	2700	1460	2080	2076.09	0.66	0	45	2093	2086	2073	2066	2053	2090	2070	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.01	30.00	1958.00	2103	20240628	-1.33	1674	20240131	23.95	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28408	N	N	0	N	00	N
121	20250210	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.66	0	0	2093	2086	2073	2066	2053	2090	2070	4	620	100	1280	5	1	4305000	90	69.33	1.06	12	0.00	30.00	1958.00	2103	20240628	-1.09	1674	20240131	24.25	2090	-0.48	20250103	2025	2.72	20250102	2670	-22.10	20240628	2010	3.48	20241226	0.00	N	455250	100	4 억		28408	N	N	0	N	00	N
122	20250207	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	5791595	2804	107.89	2075	2080	2060	2695	1455	2075	2065.48	0.66	0	-2	2078	2076	2073	2071	2068	2077	2072	4	620	100	1280	5	1	4305000	90	69.33	1.06	12	0.07	30.00	1958.00	2103	20240628	-1.09	1674	20240131	24.25	2090	-0.48	20250103	2025	2.72	20250102	2670	-22.10	20240628	2010	3.48	20241226	0.00	N	455250	100	4 억		28410	N	N	0	N	00	N
123	20250207	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	5743755	2781	107.00	2075	2080	2060	2695	1455	2075	2065.36	0.66	0	-2	2078	2076	2073	2071	2068	2077	2072	4	620	100	1280	5	1	4305000	90	69.33	1.06	12	0.06	30.00	1958.00	2103	20240628	-1.09	1674	20240131	24.25	2090	-0.48	20250103	2025	2.72	20250102	2670	-22.10	20240628	2010	3.48	20241226	0.00	N	455250	100	4 억		28410	N	N	0	N	00	N
124	20250207	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	3685520	1789	68.83	2075	2075	2060	2695	1455	2075	2060.10	0.66	0	0	2078	2076	2073	2071	2068	2077	2072	4	620	100	1280	5	1	4305000	89	69.00	1.06	12	0.04	30.00	1958.00	2103	20240628	-1.57	1674	20240131	23.66	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28410	N	N	0	N	00	N
125	20250207	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2325910	1129	43.44	2075	2075	2060	2695	1455	2075	2060.15	0.66	0	0	2078	2076	2073	2071	2068	2077	2072	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.03	30.00	1958.00	2103	20240628	-1.33	1674	20240131	23.95	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28410	N	N	0	N	00	N
126	20250207	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2325910	1129	43.44	2075	2075	2060	2695	1455	2075	2060.15	0.66	0	0	2078	2076	2073	2071	2068	2077	2072	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.03	30.00	1958.00	2103	20240628	-1.33	1674	20240131	23.95	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28410	N	N	0	N	00	N
127	20250207	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2325910	1129	43.44	2075	2075	2060	2695	1455	2075	2060.15	0.66	0	0	2078	2076	2073	2071	2068	2077	2072	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.03	30.00	1958.00	2103	20240628	-1.33	1674	20240131	23.95	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28410	N	N	0	N	00	N
128	20250207	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	202035	98	3.77	2075	2075	2060	2695	1455	2075	2061.58	0.66	0	0	2078	2076	2073	2071	2068	2077	2072	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.00	30.00	1958.00	2103	20240628	-1.33	1674	20240131	23.95	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28410	N	N	0	N	00	N
129	20250207	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	4150	2	0.08	2075	2075	2075	2695	1455	2075	2075.00	0.66	0	0	2078	2076	2073	2071	2068	2077	2072	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.00	30.00	1958.00	2103	20240628	-1.33	1674	20240131	23.95	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28410	N	N	0	N	00	N
130	20250206	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	5386285	2599	881.02	2075	2075	2070	2695	1455	2075	2072.45	0.66	0	0	2085	2080	2070	2065	2055	2082	2067	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.06	30.00	1958.00	2103	20240628	-1.33	1674	20240124	23.95	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28410	N	N	0	N	00	N
131	20250206	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	5355160	2584	875.93	2075	2075	2070	2695	1455	2075	2072.43	0.66	0	0	2085	2080	2070	2065	2055	2082	2067	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.06	30.00	1958.00	2103	20240628	-1.33	1674	20240124	23.95	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28410	N	N	0	N	00	N
132	20250206	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	5355160	2584	875.93	2075	2075	2070	2695	1455	2075	2072.43	0.66	0	0	2085	2080	2070	2065	2055	2082	2067	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.06	30.00	1958.00	2103	20240628	-1.33	1674	20240124	23.95	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28410	N	N	0	N	00	N
133	20250206	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	2857880	1380	467.80	2075	2075	2070	2695	1455	2075	2070.93	0.66	0	0	2085	2080	2070	2065	2055	2082	2067	4	620	100	1280	5	1	4305000	89	69.00	1.06	12	0.03	30.00	1958.00	2103	20240628	-1.57	1674	20240124	23.66	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28410	N	N	0	N	00	N
134	20250206	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2783360	1344	455.59	2075	2075	2070	2695	1455	2075	2070.95	0.66	0	0	2085	2080	2070	2065	2055	2082	2067	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.03	30.00	1958.00	2103	20240628	-1.33	1674	20240124	23.95	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28410	N	N	0	N	00	N
135	20250206	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	215305	104	35.25	2075	2075	2070	2695	1455	2075	2070.24	0.66	0	0	2085	2080	2070	2065	2055	2082	2067	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.00	30.00	1958.00	2103	20240628	-1.33	1674	20240124	23.95	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28410	N	N	0	N	00	N
136	20250206	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	144920	70	23.73	2075	2075	2070	2695	1455	2075	2070.29	0.66	0	0	2085	2080	2070	2065	2055	2082	2067	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.00	30.00	1958.00	2103	20240628	-1.33	1674	20240124	23.95	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28410	N	N	0	N	00	N
137	20250206	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	6225	3	1.02	2075	2075	2075	2695	1455	2075	2075.00	0.66	0	0	2085	2080	2070	2065	2055	2082	2067	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.00	30.00	1958.00	2103	20240628	-1.33	1674	20240124	23.95	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28410	N	N	0	N	00	N
138	20250205	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	609045	295	6.01	2075	2075	2060	2695	1455	2075	2064.56	0.66	0	-5	2095	2085	2070	2060	2045	2090	2065	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.01	30.00	1958.00	2103	20240628	-1.33	1666	20240123	24.55	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28415	N	N	0	N	00	N
139	20250205	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	586220	284	5.79	2075	2075	2060	2695	1455	2075	2064.15	0.66	0	-5	2095	2085	2070	2060	2045	2090	2065	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.01	30.00	1958.00	2103	20240628	-1.33	1666	20240123	24.55	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28415	N	N	0	N	00	N
140	20250205	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	499270	242	4.93	2075	2075	2060	2695	1455	2075	2063.10	0.66	0	-1	2095	2085	2070	2060	2045	2090	2065	4	620	100	1280	5	1	4305000	89	69.00	1.06	12	0.01	30.00	1958.00	2103	20240628	-1.57	1666	20240123	24.25	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28415	N	N	0	N	00	N
141	20250205	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	495135	240	4.89	2075	2075	2060	2695	1455	2075	2063.06	0.66	0	-1	2095	2085	2070	2060	2045	2090	2065	4	620	100	1280	5	1	4305000	89	68.67	1.05	12	0.01	30.00	1958.00	2103	20240628	-2.04	1666	20240123	23.65	2090	-1.44	20250103	2025	1.73	20250102	2670	-22.85	20240628	2010	2.49	20241226	0.00	N	455250	100	4 억		28415	N	N	0	N	00	N
142	20250205	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	297215	144	2.93	2075	2075	2060	2695	1455	2075	2063.99	0.66	0	-1	2095	2085	2070	2060	2045	2090	2065	4	620	100	1280	5	1	4305000	89	68.83	1.05	12	0.00	30.00	1958.00	2103	20240628	-1.81	1666	20240123	23.95	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28415	N	N	0	N	00	N
143	20250205	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	152655	74	1.51	2075	2075	2060	2695	1455	2075	2062.91	0.66	0	-1	2095	2085	2070	2060	2045	2090	2065	4	620	100	1280	5	1	4305000	89	69.00	1.06	12	0.00	30.00	1958.00	2103	20240628	-1.57	1666	20240123	24.25	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28415	N	N	0	N	00	N
144	20250205	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	148520	72	1.47	2075	2075	2060	2695	1455	2075	2062.78	0.66	0	0	2095	2085	2070	2060	2045	2090	2065	4	620	100	1280	5	1	4305000	89	68.67	1.05	12	0.00	30.00	1958.00	2103	20240628	-2.04	1666	20240123	23.65	2090	-1.44	20250103	2025	1.73	20250102	2670	-22.85	20240628	2010	2.49	20241226	0.00	N	455250	100	4 억		28415	N	N	0	N	00	N
145	20250205	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	4150	2	0.04	2075	2075	2075	2695	1455	2075	2075.00	0.66	0	0	2095	2085	2070	2060	2045	2090	2065	4	620	100	1280	5	1	4305000	89	69.17	1.06	12	0.00	30.00	1958.00	2103	20240628	-1.33	1666	20240123	24.55	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28415	N	N	0	N	00	N
146	20250204	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	10148490	4907	37.37	2070	2080	2055	2680	1450	2065	2068.17	0.66	0	-189	2091	2077	2061	2047	2031	2070	2040	4	615	100	1280	5	1	4305000	89	69.17	1.06	12	0.11	30.00	1958.00	2103	20240628	-1.33	1666	20240123	24.55	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28604	N	N	0	N	00	N
147	20250204	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	10077940	4873	37.11	2070	2080	2055	2680	1450	2065	2068.12	0.66	0	-189	2091	2077	2061	2047	2031	2070	2040	4	615	100	1280	5	1	4305000	90	69.33	1.06	12	0.11	30.00	1958.00	2103	20240628	-1.09	1666	20240123	24.85	2090	-0.48	20250103	2025	2.72	20250102	2670	-22.10	20240628	2010	3.48	20241226	0.00	N	455250	100	4 억		28604	N	N	0	N	00	N
148	20250204	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	10028140	4849	36.93	2070	2075	2055	2680	1450	2065	2068.08	0.66	0	-189	2091	2077	2061	2047	2031	2070	2040	4	615	100	1280	5	1	4305000	89	69.17	1.06	12	0.11	30.00	1958.00	2103	20240628	-1.33	1666	20240123	24.55	2090	-0.72	20250103	2025	2.47	20250102	2670	-22.28	20240628	2010	3.23	20241226	0.00	N	455250	100	4 억		28604	N	N	0	N	00	N
149	20250204	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	3636025	1761	13.41	2070	2070	2055	2680	1450	2065	2064.75	0.66	0	14	2091	2077	2061	2047	2031	2070	2040	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.04	30.00	1958.00	2103	20240628	-1.81	1666	20240123	23.95	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28604	N	N	0	N	00	N
150	20250204	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	2807960	1360	10.36	2070	2070	2055	2680	1450	2065	2064.68	0.66	0	14	2091	2077	2061	2047	2031	2070	2040	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.03	30.00	1958.00	2103	20240628	-1.81	1666	20240123	23.95	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28604	N	N	0	N	00	N
151	20250204	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	33000	16	0.12	2070	2070	2060	2680	1450	2065	2062.50	0.66	0	0	2091	2077	2061	2047	2031	2070	2040	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.00	30.00	1958.00	2103	20240628	-1.81	1666	20240123	23.95	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28604	N	N	0	N	00	N
152	20250204	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	10335	5	0.04	2070	2070	2065	2680	1450	2065	2067.00	0.66	0	0	2091	2077	2061	2047	2031	2070	2040	4	615	100	1280	5	1	4305000	89	68.83	1.05	12	0.00	30.00	1958.00	2103	20240628	-1.81	1666	20240123	23.95	2090	-1.20	20250103	2025	1.98	20250102	2670	-22.66	20240628	2010	2.74	20241226	0.00	N	455250	100	4 억		28604	N	N	0	N	00	N
153	20250204	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	4140	2	0.02	2070	2070	2070	2680	1450	2065	2070.00	0.66	0	0	2091	2077	2061	2047	2031	2070	2040	4	615	100	1280	5	1	4305000	89	69.00	1.06	12	0.00	30.00	1958.00	2103	20240628	-1.57	1666	20240123	24.25	2090	-0.96	20250103	2025	2.22	20250102	2670	-22.47	20240628	2010	2.99	20241226	0.00	N	455250	100	4 억		28604	N	N	0	N	00	N