KissMeData/438580/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	2130	0	3	0.00	3901590	1836	121.27	2140	2140	2125	2765	1495	2130	2125.05	0.03	0	0	2150	2140	2130	2120	2110	2135	2115	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.06	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240228	2070	2.90	20241119	0.00	N	438580	100	3 억		1025	N	N	0	N	00	N
3	20250228	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3882420	1827	120.67	2140	2140	2125	2765	1495	2130	2125.02	0.03	0	0	2150	2140	2130	2120	2110	2135	2115	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.06	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240228	2070	2.90	20241119	0.00	N	438580	100	3 억		1025	N	N	0	N	00	N
4	20250228	141407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3882420	1827	120.67	2140	2140	2125	2765	1495	2130	2125.02	0.03	0	0	2150	2140	2130	2120	2110	2135	2115	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.06	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240228	2070	2.90	20241119	0.00	N	438580	100	3 억		1025	N	N	0	N	00	N
5	20250228	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3880290	1826	120.61	2140	2140	2125	2765	1495	2130	2125.02	0.03	0	0	2150	2140	2130	2120	2110	2135	2115	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.06	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240228	2070	2.66	20241119	0.00	N	438580	100	3 억		1025	N	N	0	N	00	N
6	20250228	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	6415	3	0.20	2140	2140	2135	2765	1495	2130	2138.33	0.03	0	0	2150	2140	2130	2120	2110	2135	2115	3	635	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240228	2070	3.14	20241119	0.00	N	438580	100	3 억		1025	N	N	0	N	00	N
7	20250228	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	6415	3	0.20	2140	2140	2135	2765	1495	2130	2138.33	0.03	0	0	2150	2140	2130	2120	2110	2135	2115	3	635	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240228	2070	3.14	20241119	0.00	N	438580	100	3 억		1025	N	N	0	N	00	N
8	20250228	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	6415	3	0.20	2140	2140	2135	2765	1495	2130	2138.33	0.03	0	0	2150	2140	2130	2120	2110	2135	2115	3	635	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240228	2070	3.14	20241119	0.00	N	438580	100	3 억		1025	N	N	0	N	00	N
9	20250228	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	4280	2	0.13	2140	2140	2140	2765	1495	2130	2140.00	0.03	0	0	2150	2140	2130	2120	2110	2135	2115	3	635	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.83	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2460	-13.01	20240228	2070	3.38	20241119	0.00	N	438580	100	3 억		1025	N	N	0	N	00	N
10	20250227	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3211565	1514	110.92	2140	2140	2120	2765	1495	2130	2121.25	0.04	0	-193	2156	2142	2131	2117	2106	2137	2112	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.05	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240227	2070	2.90	20241119	0.00	N	438580	100	3 억		1218	N	N	0	N	00	N
11	20250227	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3179615	1499	109.82	2140	2140	2120	2765	1495	2130	2121.16	0.04	0	-193	2156	2142	2131	2117	2106	2137	2112	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.05	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240227	2070	2.90	20241119	0.00	N	438580	100	3 억		1218	N	N	0	N	00	N
12	20250227	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2995105	1412	103.44	2140	2140	2120	2765	1495	2130	2121.18	0.04	0	-116	2156	2142	2131	2117	2106	2137	2112	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.05	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240227	2070	2.90	20241119	0.00	N	438580	100	3 억		1218	N	N	0	N	00	N
13	20250227	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2995105	1412	103.44	2140	2140	2120	2765	1495	2130	2121.18	0.04	0	-116	2156	2142	2131	2117	2106	2137	2112	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.05	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240227	2070	2.90	20241119	0.00	N	438580	100	3 억		1218	N	N	0	N	00	N
14	20250227	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2992975	1411	103.37	2140	2140	2120	2765	1495	2130	2121.17	0.04	0	-116	2156	2142	2131	2117	2106	2137	2112	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.05	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240227	2070	2.90	20241119	0.00	N	438580	100	3 억		1218	N	N	0	N	00	N
15	20250227	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	2990845	1410	103.30	2140	2140	2120	2765	1495	2130	2121.17	0.04	0	-116	2156	2142	2131	2117	2106	2137	2112	3	635	100	1490	5	1	3020000	64	41.57	1.13	12	0.05	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2460	-13.82	20240227	2070	2.42	20241119	0.00	N	438580	100	3 억		1218	N	N	0	N	00	N
16	20250227	101429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	634065	299	21.90	2140	2140	2120	2765	1495	2130	2120.62	0.04	0	-17	2156	2142	2131	2117	2106	2137	2112	3	635	100	1490	5	1	3020000	64	41.57	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2460	-13.82	20240227	2070	2.42	20241119	0.00	N	438580	100	3 억		1218	N	N	0	N	00	N
17	20250227	091452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	2140	1	0.07	2140	2140	2140	2765	1495	2130	2140.00	0.04	0	0	2156	2142	2131	2117	2106	2137	2112	3	635	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.83	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2460	-13.01	20240227	2070	3.38	20241119	0.00	N	438580	100	3 억		1218	N	N	0	N	00	N
18	20250226	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2907480	1365	18.23	2145	2145	2120	2760	1490	2125	2130.02	0.04	0	-26	2158	2141	2128	2111	2098	2135	2105	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.05	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240226	2070	2.90	20241119	0.00	N	438580	100	3 억		1244	N	N	0	N	00	N
19	20250226	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2888310	1356	18.11	2145	2145	2120	2760	1490	2125	2130.02	0.04	0	-26	2158	2141	2128	2111	2098	2135	2105	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.04	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240226	2070	2.90	20241119	0.00	N	438580	100	3 억		1244	N	N	0	N	00	N
20	20250226	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2867060	1346	17.98	2145	2145	2120	2760	1490	2125	2130.06	0.04	0	-17	2158	2141	2128	2111	2098	2135	2105	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.04	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240226	2070	2.90	20241119	0.00	N	438580	100	3 억		1244	N	N	0	N	00	N
21	20250226	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2398460	1126	15.04	2145	2145	2120	2760	1490	2125	2130.07	0.04	0	-17	2158	2141	2128	2111	2098	2135	2105	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.04	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2460	-13.82	20240226	2070	2.42	20241119	0.00	N	438580	100	3 억		1244	N	N	0	N	00	N
22	20250226	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	1251075	586	7.83	2145	2145	2130	2760	1490	2125	2134.94	0.04	0	-2	2158	2141	2128	2111	2098	2135	2105	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240226	2070	2.90	20241119	0.00	N	438580	100	3 억		1244	N	N	0	N	00	N
23	20250226	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	1231905	577	7.71	2145	2145	2130	2760	1490	2125	2135.02	0.04	0	-2	2158	2141	2128	2111	2098	2135	2105	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240226	2070	2.90	20241119	0.00	N	438580	100	3 억		1244	N	N	0	N	00	N
24	20250226	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	1229775	576	7.69	2145	2145	2130	2760	1490	2125	2135.03	0.04	0	-1	2158	2141	2128	2111	2098	2135	2105	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240226	2070	2.90	20241119	0.00	N	438580	100	3 억		1244	N	N	0	N	00	N
25	20250226	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	4290	2	0.03	2145	2145	2145	2760	1490	2125	2145.00	0.04	0	0	2158	2141	2128	2111	2098	2135	2105	3	635	100	1480	5	1	3020000	65	42.06	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.62	2070	20241119	3.62	2155	-0.46	20250106	2080	3.12	20250110	2460	-12.80	20240226	2070	3.62	20241119	0.00	N	438580	100	3 억		1244	N	N	0	N	00	N
26	20250225	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	15864375	7486	1799.52	2145	2145	2115	2765	1495	2130	2119.21	0.06	0	-540	2153	2141	2133	2121	2113	2137	2117	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.25	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240226	2070	2.66	20241119	0.00	N	438580	100	3 억		1784	N	N	0	N	00	N
27	20250225	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	14574500	6879	1653.61	2145	2145	2115	2765	1495	2130	2118.69	0.06	0	-50	2153	2141	2133	2121	2113	2137	2117	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.23	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240226	2070	2.66	20241119	0.00	N	438580	100	3 억		1784	N	N	0	N	00	N
28	20250225	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	14534125	6860	1649.04	2145	2145	2115	2765	1495	2130	2118.68	0.06	0	-50	2153	2141	2133	2121	2113	2137	2117	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.23	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240226	2070	2.66	20241119	0.00	N	438580	100	3 억		1784	N	N	0	N	00	N
29	20250225	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	14534125	6860	1649.04	2145	2145	2115	2765	1495	2130	2118.68	0.06	0	-50	2153	2141	2133	2121	2113	2137	2117	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.23	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240226	2070	2.66	20241119	0.00	N	438580	100	3 억		1784	N	N	0	N	00	N
30	20250225	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14523500	6855	1647.84	2145	2145	2115	2765	1495	2130	2118.67	0.06	0	-50	2153	2141	2133	2121	2113	2137	2117	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.23	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240226	2070	2.90	20241119	0.00	N	438580	100	3 억		1784	N	N	0	N	00	N
31	20250225	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14523500	6855	1647.84	2145	2145	2115	2765	1495	2130	2118.67	0.06	0	-50	2153	2141	2133	2121	2113	2137	2117	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.23	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240226	2070	2.90	20241119	0.00	N	438580	100	3 억		1784	N	N	0	N	00	N
32	20250225	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14523500	6855	1647.84	2145	2145	2115	2765	1495	2130	2118.67	0.06	0	-50	2153	2141	2133	2121	2113	2137	2117	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.23	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240226	2070	2.90	20241119	0.00	N	438580	100	3 억		1784	N	N	0	N	00	N
33	20250225	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	2145	1	0.24	2145	2145	2145	2765	1495	2130	2145.00	0.06	0	0	2153	2141	2133	2121	2113	2137	2117	3	635	100	1490	5	1	3020000	65	42.06	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.62	2070	20241119	3.62	2155	-0.46	20250106	2080	3.12	20250110	2460	-12.80	20240226	2070	3.62	20241119	0.00	N	438580	100	3 억		1784	N	N	0	N	00	N
34	20250224	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	884145	416	0.65	2145	2145	2125	2765	1495	2130	2125.35	0.06	0	-20	2160	2145	2125	2110	2090	2135	2100	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240226	2070	2.90	20241119	0.00	N	438580	100	3 억		1804	N	N	0	N	00	N
35	20250224	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	805455	379	0.59	2145	2145	2125	2765	1495	2130	2125.21	0.06	0	-42	2160	2145	2125	2110	2090	2135	2100	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240226	2070	2.66	20241119	0.00	N	438580	100	3 억		1804	N	N	0	N	00	N
36	20250224	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	777815	366	0.57	2145	2145	2125	2765	1495	2130	2125.18	0.06	0	-32	2160	2145	2125	2110	2090	2135	2100	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240226	2070	2.66	20241119	0.00	N	438580	100	3 억		1804	N	N	0	N	00	N
37	20250224	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	711940	335	0.52	2145	2145	2125	2765	1495	2130	2125.19	0.06	0	-32	2160	2145	2125	2110	2090	2135	2100	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240226	2070	2.66	20241119	0.00	N	438580	100	3 억		1804	N	N	0	N	00	N
38	20250224	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	10690	5	0.01	2145	2145	2130	2765	1495	2130	2138.00	0.06	0	-2	2160	2145	2125	2110	2090	2135	2100	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240226	2070	2.90	20241119	0.00	N	438580	100	3 억		1804	N	N	0	N	00	N
39	20250224	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	10690	5	0.01	2145	2145	2130	2765	1495	2130	2138.00	0.06	0	-2	2160	2145	2125	2110	2090	2135	2100	3	635	100	1490	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240226	2070	2.90	20241119	0.00	N	438580	100	3 억		1804	N	N	0	N	00	N
40	20250224	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	8560	4	0.01	2145	2145	2135	2765	1495	2130	2140.00	0.06	0	-2	2160	2145	2125	2110	2090	2135	2100	3	635	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240226	2070	3.14	20241119	0.00	N	438580	100	3 억		1804	N	N	0	N	00	N
41	20250224	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	8560	4	0.01	2145	2145	2135	2765	1495	2130	2140.00	0.06	0	-2	2160	2145	2125	2110	2090	2135	2100	3	635	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240226	2070	3.14	20241119	0.00	N	438580	100	3 억		1804	N	N	0	N	00	N
42	20250221	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	135272300	64059	8552.60	2140	2140	2105	2760	1490	2125	2111.68	0.03	0	5765	2155	2140	2130	2115	2105	2135	2110	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	2.12	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240221	2070	2.90	20241119	0.00	N	438580	100	3 억		1039	N	N	0	N	00	N
43	20250221	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	135272300	64059	8552.60	2140	2140	2105	2760	1490	2125	2111.68	0.03	0	5765	2155	2140	2130	2115	2105	2135	2110	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	2.12	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240221	2070	2.90	20241119	0.00	N	438580	100	3 억		1039	N	N	0	N	00	N
44	20250221	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	128910170	61058	8151.94	2140	2140	2105	2760	1490	2125	2111.27	0.03	0	5050	2155	2140	2130	2115	2105	2135	2110	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	2.02	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2460	-13.82	20240221	2070	2.42	20241119	0.00	N	438580	100	3 억		1039	N	N	0	N	00	N
45	20250221	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	128592170	60908	8131.91	2140	2140	2105	2760	1490	2125	2111.25	0.03	0	5050	2155	2140	2130	2115	2105	2135	2110	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	2.02	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240221	2070	2.66	20241119	0.00	N	438580	100	3 억		1039	N	N	0	N	00	N
46	20250221	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	652775	307	40.99	2140	2140	2120	2760	1490	2125	2126.30	0.03	0	51	2155	2140	2130	2115	2105	2135	2110	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240221	2070	2.66	20241119	0.00	N	438580	100	3 억		1039	N	N	0	N	00	N
47	20250221	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	633690	298	39.79	2140	2140	2120	2760	1490	2125	2126.48	0.03	0	51	2155	2140	2130	2115	2105	2135	2110	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2460	-13.82	20240221	2070	2.42	20241119	0.00	N	438580	100	3 억		1039	N	N	0	N	00	N
48	20250221	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	200225	94	12.55	2140	2140	2125	2760	1490	2125	2130.05	0.03	0	69	2155	2140	2130	2115	2105	2135	2110	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240221	2070	2.90	20241119	0.00	N	438580	100	3 억		1039	N	N	0	N	00	N
49	20250221	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	174670	82	10.95	2140	2140	2130	2760	1490	2125	2130.12	0.03	0	70	2155	2140	2130	2115	2105	2135	2110	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240221	2070	2.90	20241119	0.00	N	438580	100	3 억		1039	N	N	0	N	00	N
50	20250220	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1597600	749	425.57	2145	2145	2120	2775	1495	2135	2132.98	0.04	0	-64	2155	2145	2135	2125	2115	2140	2120	3	640	100	1490	5	1	3020000	64	41.67	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240220	2070	2.66	20241119	0.00	N	438580	100	3 억		1103	N	N	0	N	00	N
51	20250220	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1512600	709	402.84	2145	2145	2120	2775	1495	2135	2133.43	0.04	0	-63	2155	2145	2135	2125	2115	2140	2120	3	640	100	1490	5	1	3020000	64	41.67	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240220	2070	2.66	20241119	0.00	N	438580	100	3 억		1103	N	N	0	N	00	N
52	20250220	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1478595	693	393.75	2145	2145	2120	2775	1495	2135	2133.61	0.04	0	-63	2155	2145	2135	2125	2115	2140	2120	3	640	100	1490	5	1	3020000	64	41.86	1.14	12	0.02	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240220	2070	3.14	20241119	0.00	N	438580	100	3 억		1103	N	N	0	N	00	N
53	20250220	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	1465835	687	390.34	2145	2145	2120	2775	1495	2135	2133.68	0.04	0	-63	2155	2145	2135	2125	2115	2140	2120	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.02	51.00	1881.00	2400	20240313	-10.83	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2460	-13.01	20240220	2070	3.38	20241119	0.00	N	438580	100	3 억		1103	N	N	0	N	00	N
54	20250220	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	1465835	687	390.34	2145	2145	2120	2775	1495	2135	2133.68	0.04	0	-63	2155	2145	2135	2125	2115	2140	2120	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.02	51.00	1881.00	2400	20240313	-10.83	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2460	-13.01	20240220	2070	3.38	20241119	0.00	N	438580	100	3 억		1103	N	N	0	N	00	N
55	20250220	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	1465835	687	390.34	2145	2145	2120	2775	1495	2135	2133.68	0.04	0	-63	2155	2145	2135	2125	2115	2140	2120	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.02	51.00	1881.00	2400	20240313	-10.83	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2460	-13.01	20240220	2070	3.38	20241119	0.00	N	438580	100	3 억		1103	N	N	0	N	00	N
56	20250220	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1459420	684	388.64	2145	2145	2120	2775	1495	2135	2133.65	0.04	0	-62	2155	2145	2135	2125	2115	2140	2120	3	640	100	1490	5	1	3020000	64	41.86	1.14	12	0.02	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240220	2070	3.14	20241119	0.00	N	438580	100	3 억		1103	N	N	0	N	00	N
57	20250220	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	2145	1	0.57	2145	2145	2145	2775	1495	2135	2145.00	0.04	0	0	2155	2145	2135	2125	2115	2140	2120	3	640	100	1490	5	1	3020000	65	42.06	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.62	2070	20241119	3.62	2155	-0.46	20250106	2080	3.12	20250110	2460	-12.80	20240220	2070	3.62	20241119	0.00	N	438580	100	3 억		1103	N	N	0	N	00	N
58	20250219	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	375585	176	586.67	2145	2145	2125	2760	1490	2125	2134.01	0.04	0	-12	2155	2140	2130	2115	2105	2135	2110	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.01	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240219	2070	3.14	20241119	0.00	N	438580	100	3 억		1115	N	N	0	N	00	N
59	20250219	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	352100	165	550.00	2145	2145	2125	2760	1490	2125	2133.94	0.04	0	-12	2155	2140	2130	2115	2105	2135	2110	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.01	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240219	2070	3.14	20241119	0.00	N	438580	100	3 억		1115	N	N	0	N	00	N
60	20250219	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	292500	137	456.67	2145	2145	2130	2760	1490	2125	2135.04	0.04	0	-1	2155	2140	2130	2115	2105	2135	2110	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240219	2070	3.14	20241119	0.00	N	438580	100	3 억		1115	N	N	0	N	00	N
61	20250219	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	292500	137	456.67	2145	2145	2130	2760	1490	2125	2135.04	0.04	0	-1	2155	2140	2130	2115	2105	2135	2110	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240219	2070	3.14	20241119	0.00	N	438580	100	3 억		1115	N	N	0	N	00	N
62	20250219	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	292500	137	456.67	2145	2145	2130	2760	1490	2125	2135.04	0.04	0	-1	2155	2140	2130	2115	2105	2135	2110	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240219	2070	3.14	20241119	0.00	N	438580	100	3 억		1115	N	N	0	N	00	N
63	20250219	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	4280	2	6.67	2145	2145	2135	2760	1490	2125	2140.00	0.04	0	0	2155	2140	2130	2115	2105	2135	2110	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240219	2070	3.14	20241119	0.00	N	438580	100	3 억		1115	N	N	0	N	00	N
64	20250219	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	4280	2	6.67	2145	2145	2135	2760	1490	2125	2140.00	0.04	0	0	2155	2140	2130	2115	2105	2135	2110	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240219	2070	3.14	20241119	0.00	N	438580	100	3 억		1115	N	N	0	N	00	N
65	20250219	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	2145	1	3.33	2145	2145	2145	2760	1490	2125	2145.00	0.04	0	0	2155	2140	2130	2115	2105	2135	2110	3	635	100	1480	5	1	3020000	65	42.06	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.62	2070	20241119	3.62	2155	-0.46	20250106	2080	3.12	20250110	2460	-12.80	20240219	2070	3.62	20241119	0.00	N	438580	100	3 억		1115	N	N	0	N	00	N
66	20250218	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	63775	30	3.92	2145	2145	2120	2760	1490	2125	2125.83	0.04	0	9	2158	2141	2128	2111	2098	2135	2105	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240219	2070	2.66	20241119	0.00	N	438580	100	3 억		1106	N	N	0	N	00	N
67	20250218	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	40400	19	2.48	2145	2145	2120	2760	1490	2125	2126.32	0.04	0	9	2158	2141	2128	2111	2098	2135	2105	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240219	2070	2.66	20241119	0.00	N	438580	100	3 억		1106	N	N	0	N	00	N
68	20250218	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	40400	19	2.48	2145	2145	2120	2760	1490	2125	2126.32	0.04	0	9	2158	2141	2128	2111	2098	2135	2105	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240219	2070	2.66	20241119	0.00	N	438580	100	3 억		1106	N	N	0	N	00	N
69	20250218	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	40400	19	2.48	2145	2145	2120	2760	1490	2125	2126.32	0.04	0	9	2158	2141	2128	2111	2098	2135	2105	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240219	2070	2.66	20241119	0.00	N	438580	100	3 억		1106	N	N	0	N	00	N
70	20250218	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	40400	19	2.48	2145	2145	2120	2760	1490	2125	2126.32	0.04	0	9	2158	2141	2128	2111	2098	2135	2105	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240219	2070	2.66	20241119	0.00	N	438580	100	3 억		1106	N	N	0	N	00	N
71	20250218	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	40400	19	2.48	2145	2145	2120	2760	1490	2125	2126.32	0.04	0	9	2158	2141	2128	2111	2098	2135	2105	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240219	2070	2.66	20241119	0.00	N	438580	100	3 억		1106	N	N	0	N	00	N
72	20250218	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	4280	2	0.26	2145	2145	2135	2760	1490	2125	2140.00	0.04	0	0	2158	2141	2128	2111	2098	2135	2105	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240219	2070	3.14	20241119	0.00	N	438580	100	3 억		1106	N	N	0	N	00	N
73	20250218	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	2145	1	0.13	2145	2145	2145	2760	1490	2125	2145.00	0.04	0	0	2158	2141	2128	2111	2098	2135	2105	3	635	100	1480	5	1	3020000	65	42.06	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.62	2070	20241119	3.62	2155	-0.46	20250106	2080	3.12	20250110	2460	-12.80	20240219	2070	3.62	20241119	0.00	N	438580	100	3 억		1106	N	N	0	N	00	N
74	20250217	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1622945	765	37.23	2145	2145	2115	2765	1495	2130	2121.50	0.04	0	-4	2160	2145	2130	2115	2100	2137	2107	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.03	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240219	2070	2.66	20241119	0.00	N	438580	100	3 억		1110	N	N	0	N	00	N
75	20250217	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	915320	432	21.02	2145	2145	2115	2765	1495	2130	2118.80	0.04	0	-4	2160	2145	2130	2115	2100	2137	2107	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240219	2070	2.66	20241119	0.00	N	438580	100	3 억		1110	N	N	0	N	00	N
76	20250217	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	913195	431	20.97	2145	2145	2115	2765	1495	2130	2118.78	0.04	0	-4	2160	2145	2130	2115	2100	2137	2107	3	635	100	1490	5	1	3020000	64	41.47	1.12	12	0.01	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2460	-14.02	20240219	2070	2.17	20241119	0.00	N	438580	100	3 억		1110	N	N	0	N	00	N
77	20250217	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	581040	274	13.33	2145	2145	2120	2765	1495	2130	2120.58	0.04	0	-4	2160	2145	2130	2115	2100	2137	2107	3	635	100	1490	5	1	3020000	64	41.57	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2460	-13.82	20240219	2070	2.42	20241119	0.00	N	438580	100	3 억		1110	N	N	0	N	00	N
78	20250217	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	133705	63	3.07	2145	2145	2120	2765	1495	2130	2122.30	0.04	0	-4	2160	2145	2130	2115	2100	2137	2107	3	635	100	1490	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240219	2070	2.66	20241119	0.00	N	438580	100	3 억		1110	N	N	0	N	00	N
79	20250217	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	118830	56	2.73	2145	2145	2120	2765	1495	2130	2121.96	0.04	0	-4	2160	2145	2130	2115	2100	2137	2107	3	635	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240219	2070	3.14	20241119	0.00	N	438580	100	3 억		1110	N	N	0	N	00	N
80	20250217	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	59445	28	1.36	2145	2145	2120	2765	1495	2130	2123.04	0.04	0	-1	2160	2145	2130	2115	2100	2137	2107	3	635	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240219	2070	3.14	20241119	0.00	N	438580	100	3 억		1110	N	N	0	N	00	N
81	20250217	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	57310	27	1.31	2145	2145	2120	2765	1495	2130	2122.59	0.04	0	-1	2160	2145	2130	2115	2100	2137	2107	3	635	100	1490	5	1	3020000	65	42.06	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.62	2070	20241119	3.62	2155	-0.46	20250106	2080	3.12	20250110	2460	-12.80	20240219	2070	3.62	20241119	0.00	N	438580	100	3 억		1110	N	N	0	N	00	N
82	20250214	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	4347220	2055	36.55	2145	2145	2115	2745	1485	2115	2115.44	0.04	0	-8	2151	2132	2121	2102	2091	2130	2100	3	630	100	1480	5	1	3020000	64	41.76	1.13	12	0.07	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240214	2070	2.90	20241119	0.00	N	438580	100	3 억		1118	N	N	0	N	00	N
83	20250214	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	4257905	2013	35.81	2145	2145	2115	2745	1485	2115	2115.20	0.04	0	-6	2151	2132	2121	2102	2091	2130	2100	3	630	100	1480	5	1	3020000	64	41.76	1.13	12	0.07	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240214	2070	2.90	20241119	0.00	N	438580	100	3 억		1118	N	N	0	N	00	N
84	20250214	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4238730	2004	35.65	2145	2145	2115	2745	1485	2115	2115.13	0.04	0	-6	2151	2132	2121	2102	2091	2130	2100	3	630	100	1480	5	1	3020000	64	41.47	1.12	12	0.07	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2460	-14.02	20240214	2070	2.17	20241119	0.00	N	438580	100	3 억		1118	N	N	0	N	00	N
85	20250214	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	169470	80	1.42	2145	2145	2115	2745	1485	2115	2118.38	0.04	0	-6	2151	2132	2121	2102	2091	2130	2100	3	630	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240214	2070	3.14	20241119	0.00	N	438580	100	3 억		1118	N	N	0	N	00	N
86	20250214	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	169470	80	1.42	2145	2145	2115	2745	1485	2115	2118.38	0.04	0	-6	2151	2132	2121	2102	2091	2130	2100	3	630	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240214	2070	3.14	20241119	0.00	N	438580	100	3 억		1118	N	N	0	N	00	N
87	20250214	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	169470	80	1.42	2145	2145	2115	2745	1485	2115	2118.38	0.04	0	-6	2151	2132	2121	2102	2091	2130	2100	3	630	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240214	2070	3.14	20241119	0.00	N	438580	100	3 억		1118	N	N	0	N	00	N
88	20250214	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	4285	2	0.04	2145	2145	2140	2745	1485	2115	2142.50	0.04	0	-1	2151	2132	2121	2102	2091	2130	2100	3	630	100	1480	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.83	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2460	-13.01	20240214	2070	3.38	20241119	0.00	N	438580	100	3 억		1118	N	N	0	N	00	N
89	20250214	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	30	2	1.42	2145	1	0.02	2145	2145	2145	2745	1485	2115	2145.00	0.04	0	0	2151	2132	2121	2102	2091	2130	2100	3	630	100	1480	5	1	3020000	65	42.06	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.62	2070	20241119	3.62	2155	-0.46	20250106	2080	3.12	20250110	2460	-12.80	20240214	2070	3.62	20241119	0.00	N	438580	100	3 억		1118	N	N	0	N	00	N
90	20250213	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	11890600	5622	161.00	2115	2140	2110	2745	1485	2115	2115.01	0.04	0	-28	2151	2132	2121	2102	2091	2142	2112	3	630	100	1480	5	1	3020000	64	41.47	1.12	12	0.19	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2460	-14.02	20240213	2070	2.17	20241119	0.00	N	438580	100	3 억		1146	N	N	0	N	00	N
91	20250213	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	11336470	5360	153.49	2115	2140	2110	2745	1485	2115	2115.01	0.04	0	234	2151	2132	2121	2102	2091	2142	2112	3	630	100	1480	5	1	3020000	64	41.67	1.13	12	0.18	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240213	2070	2.66	20241119	0.00	N	438580	100	3 억		1146	N	N	0	N	00	N
92	20250213	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	11300395	5343	153.01	2115	2140	2110	2745	1485	2115	2114.99	0.04	0	248	2151	2132	2121	2102	2091	2142	2112	3	630	100	1480	5	1	3020000	64	41.76	1.13	12	0.18	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240213	2070	2.90	20241119	0.00	N	438580	100	3 억		1146	N	N	0	N	00	N
93	20250213	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	11298265	5342	152.98	2115	2140	2110	2745	1485	2115	2114.99	0.04	0	248	2151	2132	2121	2102	2091	2142	2112	3	630	100	1480	5	1	3020000	64	41.47	1.12	12	0.18	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2460	-14.02	20240213	2070	2.17	20241119	0.00	N	438580	100	3 억		1146	N	N	0	N	00	N
94	20250213	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	7080955	3348	95.88	2115	2140	2110	2745	1485	2115	2114.98	0.04	0	248	2151	2132	2121	2102	2091	2142	2112	3	630	100	1480	5	1	3020000	64	41.47	1.12	12	0.11	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2460	-14.02	20240213	2070	2.17	20241119	0.00	N	438580	100	3 억		1146	N	N	0	N	00	N
95	20250213	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	621745	294	8.42	2115	2140	2110	2745	1485	2115	2114.78	0.04	0	-26	2151	2132	2121	2102	2091	2142	2112	3	630	100	1480	5	1	3020000	64	41.47	1.12	12	0.01	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2460	-14.02	20240213	2070	2.17	20241119	0.00	N	438580	100	3 억		1146	N	N	0	N	00	N
96	20250213	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	141980	67	1.92	2115	2140	2115	2745	1485	2115	2119.10	0.04	0	-5	2151	2132	2121	2102	2091	2142	2112	3	630	100	1480	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240213	2070	2.90	20241119	0.00	N	438580	100	3 억		1146	N	N	0	N	00	N
97	20250213	091229	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	0.04	0	0	2151	2132	2121	2102	2091	2142	2112	3	630	100	1480	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2460	-14.02	20240213	2070	2.17	20241119	0.00	N	438580	100	3 억		1146	N	N	0	N	00	N
98	20250212	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	7377755	3492	184.86	2110	2140	2110	2760	1490	2125	2112.76	0.05	0	-224	2158	2141	2123	2106	2088	2150	2115	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.12	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2460	-14.02	20240213	2070	2.17	20241119	0.00	N	438580	100	3 억		1370	N	N	0	N	00	N
99	20250212	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	6905615	3269	173.05	2110	2140	2110	2760	1490	2125	2112.45	0.05	0	-149	2158	2141	2123	2106	2088	2150	2115	3	635	100	1480	5	1	3020000	64	41.37	1.12	12	0.11	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2155	-2.09	20250106	2080	1.44	20250110	2460	-14.23	20240213	2070	1.93	20241119	0.00	N	438580	100	3 억		1370	N	N	0	N	00	N
100	20250212	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	4246815	2010	106.41	2110	2140	2110	2760	1490	2125	2112.84	0.05	0	-131	2158	2141	2123	2106	2088	2150	2115	3	635	100	1480	5	1	3020000	64	41.37	1.12	12	0.07	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2155	-2.09	20250106	2080	1.44	20250110	2460	-14.23	20240213	2070	1.93	20241119	0.00	N	438580	100	3 억		1370	N	N	0	N	00	N
101	20250212	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	1720645	814	43.09	2110	2140	2110	2760	1490	2125	2113.81	0.05	0	-150	2158	2141	2123	2106	2088	2150	2115	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.03	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2155	-1.86	20250106	2080	1.68	20250110	2460	-14.02	20240213	2070	2.17	20241119	0.00	N	438580	100	3 억		1370	N	N	0	N	00	N
102	20250212	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	605915	287	15.19	2110	2140	2110	2760	1490	2125	2111.20	0.05	0	-167	2158	2141	2123	2106	2088	2150	2115	3	635	100	1480	5	1	3020000	65	41.96	1.14	12	0.01	51.00	1881.00	2400	20240313	-10.83	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2460	-13.01	20240213	2070	3.38	20241119	0.00	N	438580	100	3 억		1370	N	N	0	N	00	N
103	20250212	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	580345	275	14.56	2110	2130	2110	2760	1490	2125	2110.35	0.05	0	-156	2158	2141	2123	2106	2088	2150	2115	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240213	2070	2.66	20241119	0.00	N	438580	100	3 억		1370	N	N	0	N	00	N
104	20250212	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	569720	270	14.29	2110	2130	2110	2760	1490	2125	2110.07	0.05	0	-151	2158	2141	2123	2106	2088	2150	2115	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240213	2070	2.90	20241119	0.00	N	438580	100	3 억		1370	N	N	0	N	00	N
105	20250212	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	107610	51	2.70	2110	2110	2110	2760	1490	2125	2110.00	0.05	0	-51	2158	2141	2123	2106	2088	2150	2115	3	635	100	1480	5	1	3020000	64	41.37	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2155	-2.09	20250106	2080	1.44	20250110	2460	-14.23	20240213	2070	1.93	20241119	0.00	N	438580	100	3 억		1370	N	N	0	N	00	N
106	20250211	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3978025	1889	1368.84	2105	2140	2105	2760	1490	2125	2105.89	0.05	0	-1	2151	2137	2126	2112	2101	2132	2107	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.06	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240213	2070	2.66	20241119	0.00	N	438580	100	3 억		1371	N	N	0	N	00	N
107	20250211	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3954650	1878	1360.87	2105	2140	2105	2760	1490	2125	2105.78	0.05	0	-1	2151	2137	2126	2112	2101	2132	2107	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.06	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240213	2070	2.66	20241119	0.00	N	438580	100	3 억		1371	N	N	0	N	00	N
108	20250211	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3954650	1878	1360.87	2105	2140	2105	2760	1490	2125	2105.78	0.05	0	-1	2151	2137	2126	2112	2101	2132	2107	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.06	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240213	2070	2.66	20241119	0.00	N	438580	100	3 억		1371	N	N	0	N	00	N
109	20250211	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3490435	1658	1201.45	2105	2140	2105	2760	1490	2125	2105.21	0.05	0	-1	2151	2137	2126	2112	2101	2132	2107	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.05	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240213	2070	2.66	20241119	0.00	N	438580	100	3 억		1371	N	N	0	N	00	N
110	20250211	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	3488310	1657	1200.72	2105	2140	2105	2760	1490	2125	2105.20	0.05	0	-1	2151	2137	2126	2112	2101	2132	2107	3	635	100	1480	5	1	3020000	64	41.37	1.12	12	0.05	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2155	-2.09	20250106	2080	1.44	20250110	2460	-14.23	20240213	2070	1.93	20241119	0.00	N	438580	100	3 억		1371	N	N	0	N	00	N
111	20250211	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3433360	1631	1181.88	2105	2140	2105	2760	1490	2125	2105.06	0.05	0	-1	2151	2137	2126	2112	2101	2132	2107	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.05	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240213	2070	2.66	20241119	0.00	N	438580	100	3 억		1371	N	N	0	N	00	N
112	20250211	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3431235	1630	1181.16	2105	2140	2105	2760	1490	2125	2105.05	0.05	0	-1	2151	2137	2126	2112	2101	2132	2107	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.05	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240213	2070	2.66	20241119	0.00	N	438580	100	3 억		1371	N	N	0	N	00	N
113	20250211	091235	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	0.05	0	0	2151	2137	2126	2112	2101	2132	2107	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240213	2070	2.66	20241119	0.00	N	438580	100	3 억		1371	N	N	0	N	00	N
114	20250210	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	292315	138	41.95	2140	2140	2115	2760	1490	2125	2118.22	0.05	0	-8	2158	2141	2123	2106	2088	2132	2097	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240213	2070	2.66	20241119	0.00	N	438580	100	3 억		1379	N	N	0	N	00	N
115	20250210	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	234940	111	33.74	2140	2140	2115	2760	1490	2125	2116.58	0.05	0	-8	2158	2141	2123	2106	2088	2132	2097	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240213	2070	2.90	20241119	0.00	N	438580	100	3 억		1379	N	N	0	N	00	N
116	20250210	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4270	2	0.61	2140	2140	2130	2760	1490	2125	2135.00	0.05	0	0	2158	2141	2123	2106	2088	2132	2097	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240213	2070	2.90	20241119	0.00	N	438580	100	3 억		1379	N	N	0	N	00	N
117	20250210	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4270	2	0.61	2140	2140	2130	2760	1490	2125	2135.00	0.05	0	0	2158	2141	2123	2106	2088	2132	2097	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240213	2070	2.90	20241119	0.00	N	438580	100	3 억		1379	N	N	0	N	00	N
118	20250210	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4270	2	0.61	2140	2140	2130	2760	1490	2125	2135.00	0.05	0	0	2158	2141	2123	2106	2088	2132	2097	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240213	2070	2.90	20241119	0.00	N	438580	100	3 억		1379	N	N	0	N	00	N
119	20250210	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4270	2	0.61	2140	2140	2130	2760	1490	2125	2135.00	0.05	0	0	2158	2141	2123	2106	2088	2132	2097	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240213	2070	2.90	20241119	0.00	N	438580	100	3 억		1379	N	N	0	N	00	N
120	20250210	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	2140	1	0.30	2140	2140	2140	2760	1490	2125	2140.00	0.05	0	0	2158	2141	2123	2106	2088	2132	2097	3	635	100	1480	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.83	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2460	-13.01	20240213	2070	3.38	20241119	0.00	N	438580	100	3 억		1379	N	N	0	N	00	N
121	20250210	091211	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	0.05	0	0	2158	2141	2123	2106	2088	2132	2097	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240213	2070	2.66	20241119	0.00	N	438580	100	3 억		1379	N	N	0	N	00	N
122	20250207	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	695260	329	15.53	2140	2140	2105	2740	1480	2110	2113.25	0.04	0	42	2156	2132	2116	2092	2076	2125	2085	3	630	100	1470	5	1	3020000	64	41.67	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240207	2070	2.66	20241119	0.00	N	438580	100	3 억		1337	N	N	0	N	00	N
123	20250207	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	482355	229	10.81	2140	2140	2105	2740	1480	2110	2106.35	0.04	0	-20	2156	2132	2116	2092	2076	2125	2085	3	630	100	1470	5	1	3020000	64	41.76	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240207	2070	2.90	20241119	0.00	N	438580	100	3 억		1337	N	N	0	N	00	N
124	20250207	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	482355	229	10.81	2140	2140	2105	2740	1480	2110	2106.35	0.04	0	-20	2156	2132	2116	2092	2076	2125	2085	3	630	100	1470	5	1	3020000	64	41.76	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240207	2070	2.90	20241119	0.00	N	438580	100	3 억		1337	N	N	0	N	00	N
125	20250207	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	482355	229	10.81	2140	2140	2105	2740	1480	2110	2106.35	0.04	0	-20	2156	2132	2116	2092	2076	2125	2085	3	630	100	1470	5	1	3020000	64	41.76	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240207	2070	2.90	20241119	0.00	N	438580	100	3 억		1337	N	N	0	N	00	N
126	20250207	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	480225	228	10.76	2140	2140	2105	2740	1480	2110	2106.25	0.04	0	-20	2156	2132	2116	2092	2076	2125	2085	3	630	100	1470	5	1	3020000	64	41.76	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240207	2070	2.90	20241119	0.00	N	438580	100	3 억		1337	N	N	0	N	00	N
127	20250207	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	480225	228	10.76	2140	2140	2105	2740	1480	2110	2106.25	0.04	0	-20	2156	2132	2116	2092	2076	2125	2085	3	630	100	1470	5	1	3020000	64	41.76	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240207	2070	2.90	20241119	0.00	N	438580	100	3 억		1337	N	N	0	N	00	N
128	20250207	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	480225	228	10.76	2140	2140	2105	2740	1480	2110	2106.25	0.04	0	-20	2156	2132	2116	2092	2076	2125	2085	3	630	100	1470	5	1	3020000	64	41.76	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240207	2070	2.90	20241119	0.00	N	438580	100	3 억		1337	N	N	0	N	00	N
129	20250207	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	2140	1	0.05	2140	2140	2140	2740	1480	2110	2140.00	0.04	0	0	2156	2132	2116	2092	2076	2125	2085	3	630	100	1470	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.83	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2460	-13.01	20240207	2070	3.38	20241119	0.00	N	438580	100	3 억		1337	N	N	0	N	00	N
130	20250206	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4479585	2118	94.55	2140	2140	2100	2740	1480	2110	2115.01	0.04	0	-4	2166	2137	2116	2087	2066	2152	2102	3	630	100	1470	5	1	3020000	64	41.37	1.12	12	0.07	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2155	-2.09	20250106	2080	1.44	20250110	2460	-14.23	20240206	2070	1.93	20241119	0.00	N	438580	100	3 억		1341	N	N	0	N	00	N
131	20250206	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	4278840	2023	90.31	2140	2140	2100	2740	1480	2110	2115.10	0.04	0	49	2166	2137	2116	2087	2066	2152	2102	3	630	100	1470	5	1	3020000	64	41.67	1.13	12	0.07	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240206	2070	2.66	20241119	0.00	N	438580	100	3 억		1341	N	N	0	N	00	N
132	20250206	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	2448665	1152	51.43	2140	2140	2100	2740	1480	2110	2125.58	0.04	0	49	2166	2137	2116	2087	2066	2152	2102	3	630	100	1470	5	1	3020000	64	41.67	1.13	12	0.04	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2460	-13.62	20240206	2070	2.66	20241119	0.00	N	438580	100	3 억		1341	N	N	0	N	00	N
133	20250206	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	2309340	1086	48.48	2140	2140	2100	2740	1480	2110	2126.46	0.04	0	-1	2166	2137	2116	2087	2066	2152	2102	3	630	100	1470	5	1	3020000	64	41.76	1.13	12	0.04	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240206	2070	2.90	20241119	0.00	N	438580	100	3 억		1341	N	N	0	N	00	N
134	20250206	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	2309340	1086	48.48	2140	2140	2100	2740	1480	2110	2126.46	0.04	0	-1	2166	2137	2116	2087	2066	2152	2102	3	630	100	1470	5	1	3020000	64	41.76	1.13	12	0.04	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240206	2070	2.90	20241119	0.00	N	438580	100	3 억		1341	N	N	0	N	00	N
135	20250206	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	311400	148	6.61	2140	2140	2100	2740	1480	2110	2104.05	0.04	0	-1	2166	2137	2116	2087	2066	2152	2102	3	630	100	1470	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240206	2070	2.90	20241119	0.00	N	438580	100	3 억		1341	N	N	0	N	00	N
136	20250206	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	311400	148	6.61	2140	2140	2100	2740	1480	2110	2104.05	0.04	0	-1	2166	2137	2116	2087	2066	2152	2102	3	630	100	1470	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240206	2070	2.90	20241119	0.00	N	438580	100	3 억		1341	N	N	0	N	00	N
137	20250206	091135	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	0.04	0	0	2166	2137	2116	2087	2066	2152	2102	3	630	100	1470	5	1	3020000	64	41.37	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2155	-2.09	20250106	2080	1.44	20250110	2460	-14.23	20240206	2070	1.93	20241119	0.00	N	438580	100	3 억		1341	N	N	0	N	00	N
138	20250205	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	4772275	2240	256.88	2095	2145	2095	2735	1475	2105	2130.48	0.06	0	-325	2125	2115	2110	2100	2095	2112	2097	3	630	100	1470	5	1	3020000	64	41.37	1.12	12	0.07	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2155	-2.09	20250106	2080	1.44	20250110	2460	-14.23	20240205	2070	1.93	20241119	0.00	N	438580	100	3 억		1666	N	N	0	N	00	N
139	20250205	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	4094965	1919	220.07	2095	2145	2095	2735	1475	2105	2133.91	0.06	0	-4	2125	2115	2110	2100	2095	2112	2097	3	630	100	1470	5	1	3020000	64	41.76	1.13	12	0.06	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2460	-13.41	20240205	2070	2.90	20241119	0.00	N	438580	100	3 억		1666	N	N	0	N	00	N
140	20250205	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	30	2	1.43	117730	56	6.42	2095	2145	2095	2735	1475	2105	2102.32	0.06	0	-4	2125	2115	2110	2100	2095	2112	2097	3	630	100	1470	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2460	-13.21	20240205	2070	3.14	20241119	0.00	N	438580	100	3 억		1666	N	N	0	N	00	N
141	20250205	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	40	2	1.90	113465	54	6.19	2095	2145	2095	2735	1475	2105	2101.20	0.06	0	-3	2125	2115	2110	2100	2095	2112	2097	3	630	100	1470	5	1	3020000	65	42.06	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.62	2070	20241119	3.62	2155	-0.46	20250106	2080	3.12	20250110	2460	-12.80	20240205	2070	3.62	20241119	0.00	N	438580	100	3 억		1666	N	N	0	N	00	N
142	20250205	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	40	2	1.90	113465	54	6.19	2095	2145	2095	2735	1475	2105	2101.20	0.06	0	-3	2125	2115	2110	2100	2095	2112	2097	3	630	100	1470	5	1	3020000	65	42.06	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.62	2070	20241119	3.62	2155	-0.46	20250106	2080	3.12	20250110	2460	-12.80	20240205	2070	3.62	20241119	0.00	N	438580	100	3 억		1666	N	N	0	N	00	N
143	20250205	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	62870	30	3.44	2095	2105	2095	2735	1475	2105	2095.67	0.06	0	-2	2125	2115	2110	2100	2095	2112	2097	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2080	1.20	20250110	2460	-14.43	20240205	2070	1.69	20241119	0.00	N	438580	100	3 억		1666	N	N	0	N	00	N
144	20250205	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	60765	29	3.33	2095	2105	2095	2735	1475	2105	2095.34	0.06	0	-2	2125	2115	2110	2100	2095	2112	2097	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2080	1.20	20250110	2460	-14.43	20240205	2070	1.69	20241119	0.00	N	438580	100	3 억		1666	N	N	0	N	00	N
145	20250205	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.06	0	0	2125	2115	2110	2100	2095	2112	2097	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2080	1.20	20250110	2460	-14.43	20240205	2070	1.69	20241119	0.00	N	438580	100	3 억		1666	N	N	0	N	00	N
146	20250204	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	1835575	872	20.98	2120	2120	2105	2715	1465	2090	2105.02	0.06	0	-1	2163	2126	2108	2071	2053	2117	2062	3	625	100	1460	5	1	3020000	64	41.27	1.12	12	0.03	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2080	1.20	20250110	2460	-14.43	20240205	2070	1.69	20241119	0.00	N	438580	100	3 억		1667	N	N	0	N	00	N
147	20250204	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	1814525	862	20.74	2120	2120	2105	2715	1465	2090	2105.02	0.06	0	-1	2163	2126	2108	2071	2053	2117	2062	3	625	100	1460	5	1	3020000	64	41.27	1.12	12	0.03	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2080	1.20	20250110	2460	-14.43	20240205	2070	1.69	20241119	0.00	N	438580	100	3 억		1667	N	N	0	N	00	N
148	20250204	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	1814525	862	20.74	2120	2120	2105	2715	1465	2090	2105.02	0.06	0	-1	2163	2126	2108	2071	2053	2117	2062	3	625	100	1460	5	1	3020000	64	41.27	1.12	12	0.03	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2080	1.20	20250110	2460	-14.43	20240205	2070	1.69	20241119	0.00	N	438580	100	3 억		1667	N	N	0	N	00	N
149	20250204	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	1286170	611	14.70	2120	2120	2105	2715	1465	2090	2105.02	0.06	0	-1	2163	2126	2108	2071	2053	2117	2062	3	625	100	1460	5	1	3020000	64	41.27	1.12	12	0.02	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2080	1.20	20250110	2460	-14.43	20240205	2070	1.69	20241119	0.00	N	438580	100	3 억		1667	N	N	0	N	00	N
150	20250204	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	1286170	611	14.70	2120	2120	2105	2715	1465	2090	2105.02	0.06	0	-1	2163	2126	2108	2071	2053	2117	2062	3	625	100	1460	5	1	3020000	64	41.27	1.12	12	0.02	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2080	1.20	20250110	2460	-14.43	20240205	2070	1.69	20241119	0.00	N	438580	100	3 억		1667	N	N	0	N	00	N
151	20250204	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	1235650	587	14.12	2120	2120	2105	2715	1465	2090	2105.03	0.06	0	-1	2163	2126	2108	2071	2053	2117	2062	3	625	100	1460	5	1	3020000	64	41.27	1.12	12	0.02	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2080	1.20	20250110	2460	-14.43	20240205	2070	1.69	20241119	0.00	N	438580	100	3 억		1667	N	N	0	N	00	N
152	20250204	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	1233545	586	14.10	2120	2120	2105	2715	1465	2090	2105.03	0.06	0	-1	2163	2126	2108	2071	2053	2117	2062	3	625	100	1460	5	1	3020000	64	41.27	1.12	12	0.02	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2155	-2.32	20250106	2080	1.20	20250110	2460	-14.43	20240205	2070	1.69	20241119	0.00	N	438580	100	3 억		1667	N	N	0	N	00	N
153	20250204	091104	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	0.06	0	0	2163	2126	2108	2071	2053	2117	2062	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2155	-3.02	20250106	2080	0.48	20250110	2460	-15.04	20240205	2070	0.97	20241119	0.00	N	438580	100	3 억		1667	N	N	0	N	00	N