KissMeData/469480/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	161438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2956995	1395	248.22	2120	2125	2110	2760	1490	2125	2119.71	0.08	0	-30	2141	2132	2121	2112	2101	2137	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.03	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3375	N	N	0	N	00	N
3	20250228	151444	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2956995	1395	248.22	2120	2125	2110	2760	1490	2125	2119.71	0.08	0	-30	2141	2132	2121	2112	2101	2137	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.03	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3375	N	N	0	N	00	N
4	20250228	141446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2954870	1394	248.04	2120	2120	2110	2760	1490	2125	2119.71	0.08	0	-30	2141	2132	2121	2112	2101	2137	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.03	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3375	N	N	0	N	00	N
5	20250228	131437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2954870	1394	248.04	2120	2120	2110	2760	1490	2125	2119.71	0.08	0	-30	2141	2132	2121	2112	2101	2137	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.03	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3375	N	N	0	N	00	N
6	20250228	121431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2318870	1094	194.66	2120	2120	2110	2760	1490	2125	2119.63	0.08	0	-30	2141	2132	2121	2112	2101	2137	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.03	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3375	N	N	0	N	00	N
7	20250228	111434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2212870	1044	185.77	2120	2120	2110	2760	1490	2125	2119.61	0.08	0	-30	2141	2132	2121	2112	2101	2137	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3375	N	N	0	N	00	N
8	20250228	101432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	111950	53	9.43	2120	2120	2110	2760	1490	2125	2112.26	0.08	0	0	2141	2132	2121	2112	2101	2137	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3375	N	N	0	N	00	N
9	20250228	091440	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	0.08	0	0	2141	2132	2121	2112	2101	2137	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3375	N	N	0	N	00	N
10	20250227	161421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1186350	562	92.89	2120	2130	2110	2755	1485	2120	2110.94	0.08	0	-1	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3376	N	N	0	N	00	N
11	20250227	151423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1186350	562	92.89	2120	2130	2110	2755	1485	2120	2110.94	0.08	0	-1	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3376	N	N	0	N	00	N
12	20250227	141425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1184225	561	92.73	2120	2130	2110	2755	1485	2120	2110.92	0.08	0	-1	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.84	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3376	N	N	0	N	00	N
13	20250227	131423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1078725	511	84.46	2120	2130	2110	2755	1485	2120	2111.01	0.08	0	-1	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3376	N	N	0	N	00	N
14	20250227	121420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1078725	511	84.46	2120	2130	2110	2755	1485	2120	2111.01	0.08	0	-1	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3376	N	N	0	N	00	N
15	20250227	111432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1078725	511	84.46	2120	2130	2110	2755	1485	2120	2111.01	0.08	0	-1	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3376	N	N	0	N	00	N
16	20250227	101508	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1078725	511	84.46	2120	2130	2110	2755	1485	2120	2111.01	0.08	0	-1	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3376	N	N	0	N	00	N
17	20250227	091533	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.08	0	0	2126	2122	2121	2117	2116	2122	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3376	N	N	0	N	00	N
18	20250226	161422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1282655	605	45.01	2120	2125	2120	2755	1485	2120	2120.09	0.08	0	18	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3358	N	N	0	N	00	N
19	20250226	151430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	332895	157	11.68	2120	2125	2120	2755	1485	2120	2120.35	0.08	0	18	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3358	N	N	0	N	00	N
20	20250226	141429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	332895	157	11.68	2120	2125	2120	2755	1485	2120	2120.35	0.08	0	18	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3358	N	N	0	N	00	N
21	20250226	131425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	332895	157	11.68	2120	2125	2120	2755	1485	2120	2120.35	0.08	0	18	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3358	N	N	0	N	00	N
22	20250226	121424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	82735	39	2.90	2120	2125	2120	2755	1485	2120	2121.41	0.08	0	0	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3358	N	N	0	N	00	N
23	20250226	111423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	78495	37	2.75	2120	2125	2120	2755	1485	2120	2121.49	0.08	0	0	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3358	N	N	0	N	00	N
24	20250226	101419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	78495	37	2.75	2120	2125	2120	2755	1485	2120	2121.49	0.08	0	0	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3358	N	N	0	N	00	N
25	20250226	091433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.08	0	0	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3358	N	N	0	N	00	N
26	20250225	161413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	2846025	1344	185.38	2115	2125	2115	2745	1485	2115	2117.58	0.08	0	-4	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.03	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3362	N	N	0	N	00	N
27	20250225	151411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	2846025	1344	185.38	2115	2125	2115	2745	1485	2115	2117.58	0.08	0	-4	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.03	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3362	N	N	0	N	00	N
28	20250225	141410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1883545	890	122.76	2115	2125	2115	2745	1485	2115	2116.34	0.08	0	-4	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	2265	20240716	-6.62	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3362	N	N	0	N	00	N
29	20250225	131416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1883545	890	122.76	2115	2125	2115	2745	1485	2115	2116.34	0.08	0	-4	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	2265	20240716	-6.62	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3362	N	N	0	N	00	N
30	20250225	121413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	639925	302	41.66	2115	2125	2115	2745	1485	2115	2118.96	0.08	0	-4	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3362	N	N	0	N	00	N
31	20250225	111411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	196845	93	12.83	2115	2125	2115	2745	1485	2115	2116.61	0.08	0	-4	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3362	N	N	0	N	00	N
32	20250225	101410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	173525	82	11.31	2115	2125	2115	2745	1485	2115	2116.16	0.08	0	-3	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3362	N	N	0	N	00	N
33	20250225	091417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	54990	26	3.59	2115	2115	2115	2745	1485	2115	2115.00	0.08	0	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.62	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3362	N	N	0	N	00	N
34	20250224	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	1536995	725	138.62	2120	2120	2115	2760	1490	2125	2119.99	0.08	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	2265	20240716	-6.62	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3362	N	N	0	N	00	N
35	20250224	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	1534880	724	138.43	2120	2120	2120	2760	1490	2125	2120.00	0.08	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3362	N	N	0	N	00	N
36	20250224	141358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	1492480	704	134.61	2120	2120	2120	2760	1490	2125	2120.00	0.08	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3362	N	N	0	N	00	N
37	20250224	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	1492480	704	134.61	2120	2120	2120	2760	1490	2125	2120.00	0.08	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3362	N	N	0	N	00	N
38	20250224	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	1384360	653	124.86	2120	2120	2120	2760	1490	2125	2120.00	0.08	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3362	N	N	0	N	00	N
39	20250224	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	1384360	653	124.86	2120	2120	2120	2760	1490	2125	2120.00	0.08	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3362	N	N	0	N	00	N
40	20250224	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	63600	30	5.74	2120	2120	2120	2760	1490	2125	2120.00	0.08	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3362	N	N	0	N	00	N
41	20250224	091401	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	0.08	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3362	N	N	0	N	00	N
42	20250221	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1111375	523	156.12	2130	2130	2120	2760	1490	2125	2125.00	0.08	0	-1	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3363	N	N	0	N	00	N
43	20250221	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1111375	523	156.12	2130	2130	2120	2760	1490	2125	2125.00	0.08	0	-1	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3363	N	N	0	N	00	N
44	20250221	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	1109250	522	155.82	2130	2130	2120	2760	1490	2125	2125.00	0.08	0	-1	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3363	N	N	0	N	00	N
45	20250221	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1107130	521	155.52	2130	2130	2120	2760	1490	2125	2125.01	0.08	0	-1	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3363	N	N	0	N	00	N
46	20250221	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	23425	11	3.28	2130	2130	2125	2760	1490	2125	2129.55	0.08	0	-1	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3363	N	N	0	N	00	N
47	20250221	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	23425	11	3.28	2130	2130	2125	2760	1490	2125	2129.55	0.08	0	-1	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3363	N	N	0	N	00	N
48	20250221	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	23425	11	3.28	2130	2130	2125	2760	1490	2125	2129.55	0.08	0	-1	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3363	N	N	0	N	00	N
49	20250221	091355	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	0.08	0	0	2128	2126	2123	2121	2118	2127	2122	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3363	N	N	0	N	00	N
50	20250220	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	711860	335	181.08	2125	2125	2120	2760	1490	2125	2124.96	0.08	0	-3	2138	2131	2123	2116	2108	2127	2112	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3366	N	N	0	N	00	N
51	20250220	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	246485	116	62.70	2125	2125	2120	2760	1490	2125	2124.87	0.08	0	-3	2138	2131	2123	2116	2108	2127	2112	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3366	N	N	0	N	00	N
52	20250220	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	235870	111	60.00	2125	2125	2120	2760	1490	2125	2124.95	0.08	0	-1	2138	2131	2123	2116	2108	2127	2112	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3366	N	N	0	N	00	N
53	20250220	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	235870	111	60.00	2125	2125	2120	2760	1490	2125	2124.95	0.08	0	-1	2138	2131	2123	2116	2108	2127	2112	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3366	N	N	0	N	00	N
54	20250220	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	235870	111	60.00	2125	2125	2120	2760	1490	2125	2124.95	0.08	0	-1	2138	2131	2123	2116	2108	2127	2112	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3366	N	N	0	N	00	N
55	20250220	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	23375	11	5.95	2125	2125	2125	2760	1490	2125	2125.00	0.08	0	0	2138	2131	2123	2116	2108	2127	2112	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3366	N	N	0	N	00	N
56	20250220	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	23375	11	5.95	2125	2125	2125	2760	1490	2125	2125.00	0.08	0	0	2138	2131	2123	2116	2108	2127	2112	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3366	N	N	0	N	00	N
57	20250220	091349	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	0.08	0	0	2138	2131	2123	2116	2108	2127	2112	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3366	N	N	0	N	00	N
58	20250219	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	392515	185	55.56	2130	2130	2115	2760	1490	2125	2121.70	0.08	0	92	2135	2130	2125	2120	2115	2132	2122	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3375	N	N	0	N	00	N
59	20250219	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	392515	185	55.56	2130	2130	2115	2760	1490	2125	2121.70	0.08	0	92	2135	2130	2125	2120	2115	2132	2122	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3375	N	N	0	N	00	N
60	20250219	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	303325	143	42.94	2130	2130	2120	2760	1490	2125	2121.15	0.08	0	94	2135	2130	2125	2120	2115	2132	2122	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3375	N	N	0	N	00	N
61	20250219	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	48925	23	6.91	2130	2130	2120	2760	1490	2125	2127.17	0.08	0	-6	2135	2130	2125	2120	2115	2132	2122	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3375	N	N	0	N	00	N
62	20250219	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	44680	21	6.31	2130	2130	2125	2760	1490	2125	2127.62	0.08	0	-7	2135	2130	2125	2120	2115	2132	2122	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3375	N	N	0	N	00	N
63	20250219	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	44680	21	6.31	2130	2130	2125	2760	1490	2125	2127.62	0.08	0	-7	2135	2130	2125	2120	2115	2132	2122	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3375	N	N	0	N	00	N
64	20250219	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	23430	11	3.30	2130	2130	2130	2760	1490	2125	2130.00	0.08	0	-7	2135	2130	2125	2120	2115	2132	2122	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-5.96	2010	20241209	5.97	2135	-0.23	20250106	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		3375	N	N	0	N	00	N
65	20250219	091343	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	0.08	0	0	2135	2130	2125	2120	2115	2132	2122	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3375	N	N	0	N	00	N
66	20250218	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	706160	333	23.96	2120	2130	2120	2765	1495	2130	2120.60	0.08	0	-17	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3392	N	N	0	N	00	N
67	20250218	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	706160	333	23.96	2120	2130	2120	2765	1495	2130	2120.60	0.08	0	-17	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3392	N	N	0	N	00	N
68	20250218	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	706160	333	23.96	2120	2130	2120	2765	1495	2130	2120.60	0.08	0	-17	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3392	N	N	0	N	00	N
69	20250218	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	687035	324	23.31	2120	2130	2120	2765	1495	2130	2120.48	0.08	0	-17	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3392	N	N	0	N	00	N
70	20250218	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	687035	324	23.31	2120	2130	2120	2765	1495	2130	2120.48	0.08	0	-17	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3392	N	N	0	N	00	N
71	20250218	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	687035	324	23.31	2120	2130	2120	2765	1495	2130	2120.48	0.08	0	-17	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3392	N	N	0	N	00	N
72	20250218	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	687035	324	23.31	2120	2130	2120	2765	1495	2130	2120.48	0.08	0	-17	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.18	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3392	N	N	0	N	00	N
73	20250218	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	636000	300	21.58	2120	2120	2120	2765	1495	2130	2120.00	0.08	0	0	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3392	N	N	0	N	00	N
74	20250217	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	2948260	1390	863.35	2120	2130	2110	2755	1485	2120	2121.05	0.08	0	-2	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.03	0.00	0.00	2265	20240716	-5.96	2010	20241209	5.97	2135	-0.23	20250106	2065	3.15	20250120	2265	-5.96	20240716	2010	5.97	20241209	0.00	N	469480	100	4 억		3394	N	N	0	N	00	N
75	20250217	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2162290	1021	634.16	2120	2120	2110	2755	1485	2120	2117.82	0.08	0	-2	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3394	N	N	0	N	00	N
76	20250217	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2162290	1021	634.16	2120	2120	2110	2755	1485	2120	2117.82	0.08	0	-2	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3394	N	N	0	N	00	N
77	20250217	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1930140	911	565.84	2120	2120	2110	2755	1485	2120	2118.70	0.08	0	-2	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3394	N	N	0	N	00	N
78	20250217	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1898390	896	556.52	2120	2120	2110	2755	1485	2120	2118.74	0.08	0	-2	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	2265	20240716	-6.84	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3394	N	N	0	N	00	N
79	20250217	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1792890	846	525.47	2120	2120	2110	2755	1485	2120	2119.26	0.08	0	-2	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3394	N	N	0	N	00	N
80	20250217	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1649360	778	483.23	2120	2120	2120	2755	1485	2120	2120.00	0.08	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3394	N	N	0	N	00	N
81	20250217	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.08	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	2265	20240716	-6.40	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3394	N	N	0	N	00	N
82	20250214	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	340735	161	3.55	2110	2120	2110	2755	1485	2120	2116.37	0.08	0	-21	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3415	N	N	0	N	00	N
83	20250214	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	222015	105	2.31	2110	2115	2110	2755	1485	2120	2114.43	0.08	0	-21	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3415	N	N	0	N	00	N
84	20250214	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	27435	13	0.29	2110	2115	2110	2755	1485	2120	2110.38	0.08	0	-13	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3415	N	N	0	N	00	N
85	20250214	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	27435	13	0.29	2110	2115	2110	2755	1485	2120	2110.38	0.08	0	-13	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3415	N	N	0	N	00	N
86	20250214	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	25320	12	0.26	2110	2110	2110	2755	1485	2120	2110.00	0.08	0	-12	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3415	N	N	0	N	00	N
87	20250214	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	25320	12	0.26	2110	2110	2110	2755	1485	2120	2110.00	0.08	0	-12	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3415	N	N	0	N	00	N
88	20250214	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	23210	11	0.24	2110	2110	2110	2755	1485	2120	2110.00	0.08	0	-11	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3415	N	N	0	N	00	N
89	20250214	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.08	0	0	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3415	N	N	0	N	00	N
90	20250213	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	9618620	4540	59.56	2090	2125	2090	2730	1470	2100	2118.64	0.09	0	-353	2143	2121	2103	2081	2063	2132	2092	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3768	N	N	0	N	00	N
91	20250213	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	9618620	4540	59.56	2090	2125	2090	2730	1470	2100	2118.64	0.09	0	-353	2143	2121	2103	2081	2063	2132	2092	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3768	N	N	0	N	00	N
92	20250213	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	9608020	4535	59.49	2090	2125	2090	2730	1470	2100	2118.64	0.09	0	-353	2143	2121	2103	2081	2063	2132	2092	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	2135	-1.41	20250106	2065	1.94	20250120	2265	-7.06	20240716	2010	4.73	20241209	0.00	N	469480	100	4 억		3768	N	N	0	N	00	N
93	20250213	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	9572235	4518	59.27	2090	2125	2090	2730	1470	2100	2118.69	0.09	0	-360	2143	2121	2103	2081	2063	2132	2092	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3768	N	N	0	N	00	N
94	20250213	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	9572235	4518	59.27	2090	2125	2090	2730	1470	2100	2118.69	0.09	0	-360	2143	2121	2103	2081	2063	2132	2092	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3768	N	N	0	N	00	N
95	20250213	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	9572235	4518	59.27	2090	2125	2090	2730	1470	2100	2118.69	0.09	0	-360	2143	2121	2103	2081	2063	2132	2092	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3768	N	N	0	N	00	N
96	20250213	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	94695	45	0.59	2090	2125	2090	2730	1470	2100	2104.33	0.09	0	0	2143	2121	2103	2081	2063	2132	2092	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3768	N	N	0	N	00	N
97	20250213	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	60805	29	0.38	2090	2125	2090	2730	1470	2100	2096.72	0.09	0	0	2143	2121	2103	2081	2063	2132	2092	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3768	N	N	0	N	00	N
98	20250212	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	16159490	7623	89.55	2085	2125	2085	2740	1480	2110	2119.83	0.09	0	-64	2130	2120	2100	2090	2070	2125	2095	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	2135	-1.64	20250106	2065	1.69	20250120	2265	-7.28	20240716	2010	4.48	20241209	0.00	N	469480	100	4 억		3832	N	N	0	N	00	N
99	20250212	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	16045990	7569	88.91	2085	2125	2085	2740	1480	2110	2119.96	0.09	0	-10	2130	2120	2100	2090	2070	2125	2095	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3832	N	N	0	N	00	N
100	20250212	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	11667890	5504	64.65	2085	2125	2085	2740	1480	2110	2119.89	0.09	0	-5	2130	2120	2100	2090	2070	2125	2095	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-57.37	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3832	N	N	0	N	00	N
101	20250212	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	11625390	5484	64.42	2085	2120	2085	2740	1480	2110	2119.87	0.09	0	-5	2130	2120	2100	2090	2070	2125	2095	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3832	N	N	0	N	00	N
102	20250212	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	4805350	2267	26.63	2085	2120	2085	2740	1480	2110	2119.70	0.09	0	-5	2130	2120	2100	2090	2070	2125	2095	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3832	N	N	0	N	00	N
103	20250212	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	3745350	1767	20.76	2085	2120	2085	2740	1480	2110	2119.61	0.09	0	-5	2130	2120	2100	2090	2070	2125	2095	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3832	N	N	0	N	00	N
104	20250212	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	42050	20	0.23	2085	2110	2085	2740	1480	2110	2102.50	0.09	0	0	2130	2120	2100	2090	2070	2125	2095	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3832	N	N	0	N	00	N
105	20250212	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	12510	6	0.07	2085	2085	2085	2740	1480	2110	2085.00	0.09	0	0	2130	2120	2100	2090	2070	2125	2095	4	630	100	1470	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.17	2010	20241209	3.73	2135	-2.34	20250106	2065	0.97	20250120	2265	-7.95	20240716	2010	3.73	20241209	0.00	N	469480	100	4 억		3832	N	N	0	N	00	N
106	20250211	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	17907925	8513	344.24	2105	2110	2080	2745	1485	2115	2103.60	0.09	0	-66	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3898	N	N	0	N	00	N
107	20250211	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	17553745	8345	337.44	2105	2110	2080	2745	1485	2115	2103.50	0.09	0	-66	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-57.97	2010	20241209	4.23	2135	-1.87	20250106	2065	1.45	20250120	2265	-7.51	20240716	2010	4.23	20241209	0.00	N	469480	100	4 억		3898	N	N	0	N	00	N
108	20250211	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	16407445	7798	315.33	2105	2110	2080	2745	1485	2115	2104.06	0.09	0	-62	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-57.97	2010	20241209	4.23	2135	-1.87	20250106	2065	1.45	20250120	2265	-7.51	20240716	2010	4.23	20241209	0.00	N	469480	100	4 억		3898	N	N	0	N	00	N
109	20250211	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	15485525	7358	297.53	2105	2110	2080	2745	1485	2115	2104.58	0.09	0	-56	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3898	N	N	0	N	00	N
110	20250211	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	15485525	7358	297.53	2105	2110	2080	2745	1485	2115	2104.58	0.09	0	-56	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3898	N	N	0	N	00	N
111	20250211	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2990115	1436	58.07	2105	2110	2080	2745	1485	2115	2082.25	0.09	0	-54	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3898	N	N	0	N	00	N
112	20250211	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	2960640	1422	57.50	2105	2110	2080	2745	1485	2115	2082.03	0.09	0	-43	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	2135	-1.41	20250106	2065	1.94	20250120	2265	-7.06	20240716	2010	4.73	20241209	0.00	N	469480	100	4 억		3898	N	N	0	N	00	N
113	20250211	091309	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	0.09	0	0	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3898	N	N	0	N	00	N
114	20250210	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	5193625	2473	239.40	2105	2120	2090	2735	1475	2105	2100.13	0.09	0	5	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3893	N	N	0	N	00	N
115	20250210	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4905985	2337	226.23	2105	2120	2090	2735	1475	2105	2099.27	0.09	0	5	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	2135	-1.64	20250106	2065	1.69	20250120	2265	-7.28	20240716	2010	4.48	20241209	0.00	N	469480	100	4 억		3893	N	N	0	N	00	N
116	20250210	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	1109185	529	51.21	2105	2120	2090	2735	1475	2105	2096.76	0.09	0	63	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3893	N	N	0	N	00	N
117	20250210	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	1109185	529	51.21	2105	2120	2090	2735	1475	2105	2096.76	0.09	0	63	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3893	N	N	0	N	00	N
118	20250210	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	1109185	529	51.21	2105	2120	2090	2735	1475	2105	2096.76	0.09	0	63	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3893	N	N	0	N	00	N
119	20250210	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	1109185	529	51.21	2105	2120	2090	2735	1475	2105	2096.76	0.09	0	63	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3893	N	N	0	N	00	N
120	20250210	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	235930	112	10.84	2105	2120	2105	2735	1475	2105	2106.52	0.09	0	-2	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3893	N	N	0	N	00	N
121	20250210	091245	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	0.09	0	0	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	2135	-1.41	20250106	2065	1.94	20250120	2265	-7.06	20240716	2010	4.73	20241209	0.00	N	469480	100	4 억		3893	N	N	0	N	00	N
122	20250207	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	2164335	1033	95.65	2100	2120	2085	2745	1485	2115	2095.19	0.09	0	0	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	2135	-1.41	20250106	2065	1.94	20250120	2265	-7.06	20240716	2010	4.73	20241209	0.00	N	469480	100	4 억		3893	N	N	0	N	00	N
123	20250207	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	1566515	749	69.35	2100	2120	2085	2745	1485	2115	2091.48	0.09	0	0	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	2135	-1.41	20250106	2065	1.94	20250120	2265	-7.06	20240716	2010	4.73	20241209	0.00	N	469480	100	4 억		3893	N	N	0	N	00	N
124	20250207	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1415310	677	62.69	2100	2120	2085	2745	1485	2115	2090.56	0.09	0	0	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	2135	-1.64	20250106	2065	1.69	20250120	2265	-7.28	20240716	2010	4.48	20241209	0.00	N	469480	100	4 억		3893	N	N	0	N	00	N
125	20250207	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1383810	662	61.30	2100	2120	2085	2745	1485	2115	2090.35	0.09	0	0	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	2135	-1.64	20250106	2065	1.69	20250120	2265	-7.28	20240716	2010	4.48	20241209	0.00	N	469480	100	4 억		3893	N	N	0	N	00	N
126	20250207	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	1381710	661	61.20	2100	2120	2085	2745	1485	2115	2090.33	0.09	0	0	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3893	N	N	0	N	00	N
127	20250207	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	1381710	661	61.20	2100	2120	2085	2745	1485	2115	2090.33	0.09	0	0	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3893	N	N	0	N	00	N
128	20250207	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1369100	655	60.65	2100	2120	2085	2745	1485	2115	2090.23	0.09	0	0	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	2135	-1.64	20250106	2065	1.69	20250120	2265	-7.28	20240716	2010	4.48	20241209	0.00	N	469480	100	4 억		3893	N	N	0	N	00	N
129	20250207	091239	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	0.09	0	0	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3893	N	N	0	N	00	N
130	20250206	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	2284960	1080	1636.36	2100	2120	2090	2730	1470	2100	2115.70	0.09	0	-4	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3897	N	N	0	N	00	N
131	20250206	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	2284960	1080	1636.36	2100	2120	2090	2730	1470	2100	2115.70	0.09	0	-4	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3897	N	N	0	N	00	N
132	20250206	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	2185555	1033	1565.15	2100	2120	2090	2730	1470	2100	2115.74	0.09	0	-4	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3897	N	N	0	N	00	N
133	20250206	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2051670	969	1468.18	2100	2120	2100	2730	1470	2100	2117.31	0.09	0	-3	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	2135	-1.64	20250106	2065	1.69	20250120	2265	-7.28	20240716	2010	4.48	20241209	0.00	N	469480	100	4 억		3897	N	N	0	N	00	N
134	20250206	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2051670	969	1468.18	2100	2120	2100	2730	1470	2100	2117.31	0.09	0	-3	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	2135	-1.64	20250106	2065	1.69	20250120	2265	-7.28	20240716	2010	4.48	20241209	0.00	N	469480	100	4 억		3897	N	N	0	N	00	N
135	20250206	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	35905	17	25.76	2100	2120	2100	2730	1470	2100	2112.06	0.09	0	-1	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	2135	-1.41	20250106	2065	1.94	20250120	2265	-7.06	20240716	2010	4.73	20241209	0.00	N	469480	100	4 억		3897	N	N	0	N	00	N
136	20250206	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	35905	17	25.76	2100	2120	2100	2730	1470	2100	2112.06	0.09	0	-1	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	2135	-1.41	20250106	2065	1.94	20250120	2265	-7.06	20240716	2010	4.73	20241209	0.00	N	469480	100	4 억		3897	N	N	0	N	00	N
137	20250206	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.09	0	0	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	2135	-1.64	20250106	2065	1.69	20250120	2265	-7.28	20240716	2010	4.48	20241209	0.00	N	469480	100	4 억		3897	N	N	0	N	00	N
138	20250205	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	138805	66	0.86	2110	2110	2100	2755	1485	2120	2103.11	0.09	0	-46	2143	2131	2113	2101	2083	2137	2107	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	2135	-1.64	20250106	2065	1.69	20250120	2265	-7.28	20240716	2010	4.48	20241209	0.00	N	469480	100	4 억		3943	N	N	0	N	00	N
139	20250205	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	75805	36	0.47	2110	2110	2100	2755	1485	2120	2105.69	0.09	0	-16	2143	2131	2113	2101	2083	2137	2107	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3943	N	N	0	N	00	N
140	20250205	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	46330	22	0.29	2110	2110	2100	2755	1485	2120	2105.91	0.09	0	-13	2143	2131	2113	2101	2083	2137	2107	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	2135	-1.41	20250106	2065	1.94	20250120	2265	-7.06	20240716	2010	4.73	20241209	0.00	N	469480	100	4 억		3943	N	N	0	N	00	N
141	20250205	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	46330	22	0.29	2110	2110	2100	2755	1485	2120	2105.91	0.09	0	-13	2143	2131	2113	2101	2083	2137	2107	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	2135	-1.41	20250106	2065	1.94	20250120	2265	-7.06	20240716	2010	4.73	20241209	0.00	N	469480	100	4 억		3943	N	N	0	N	00	N
142	20250205	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	44225	21	0.27	2110	2110	2100	2755	1485	2120	2105.95	0.09	0	-13	2143	2131	2113	2101	2083	2137	2107	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3943	N	N	0	N	00	N
143	20250205	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	25315	12	0.16	2110	2110	2105	2755	1485	2120	2109.58	0.09	0	-12	2143	2131	2113	2101	2083	2137	2107	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	2135	-1.17	20250106	2065	2.18	20250120	2265	-6.84	20240716	2010	4.98	20241209	0.00	N	469480	100	4 억		3943	N	N	0	N	00	N
144	20250205	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	23205	11	0.14	2110	2110	2105	2755	1485	2120	2109.55	0.09	0	-11	2143	2131	2113	2101	2083	2137	2107	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	2135	-1.41	20250106	2065	1.94	20250120	2265	-7.06	20240716	2010	4.73	20241209	0.00	N	469480	100	4 억		3943	N	N	0	N	00	N
145	20250205	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.09	0	0	2143	2131	2113	2101	2083	2137	2107	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3943	N	N	0	N	00	N
146	20250204	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	16350220	7713	177.03	2110	2125	2095	2755	1485	2120	2119.83	0.09	0	-6	2146	2132	2106	2092	2066	2140	2100	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3949	N	N	0	N	00	N
147	20250204	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	16350220	7713	177.03	2110	2125	2095	2755	1485	2120	2119.83	0.09	0	-6	2146	2132	2106	2092	2066	2140	2100	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3949	N	N	0	N	00	N
148	20250204	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2309555	1090	25.02	2110	2125	2095	2755	1485	2120	2118.86	0.09	0	-6	2146	2132	2106	2092	2066	2140	2100	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-57.37	2010	20241209	5.72	2135	-0.47	20250106	2065	2.91	20250120	2265	-6.18	20240716	2010	5.72	20241209	0.00	N	469480	100	4 억		3949	N	N	0	N	00	N
149	20250204	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	172550	82	1.88	2110	2120	2095	2755	1485	2120	2104.27	0.09	0	-10	2146	2132	2106	2092	2066	2140	2100	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3949	N	N	0	N	00	N
150	20250204	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	162035	77	1.77	2110	2120	2095	2755	1485	2120	2104.35	0.09	0	-9	2146	2132	2106	2092	2066	2140	2100	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	2135	-1.64	20250106	2065	1.69	20250120	2265	-7.28	20240716	2010	4.48	20241209	0.00	N	469480	100	4 억		3949	N	N	0	N	00	N
151	20250204	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	111635	53	1.22	2110	2120	2095	2755	1485	2120	2106.32	0.09	0	-9	2146	2132	2106	2092	2066	2140	2100	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3949	N	N	0	N	00	N
152	20250204	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	111635	53	1.22	2110	2120	2095	2755	1485	2120	2106.32	0.09	0	-9	2146	2132	2106	2092	2066	2140	2100	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	2135	-0.94	20250106	2065	2.42	20250120	2265	-6.62	20240716	2010	5.22	20241209	0.00	N	469480	100	4 억		3949	N	N	0	N	00	N
153	20250204	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.09	0	0	2146	2132	2106	2092	2066	2140	2100	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.47	2010	20241209	5.47	2135	-0.70	20250106	2065	2.66	20250120	2265	-6.40	20240716	2010	5.47	20241209	0.00	N	469480	100	4 억		3949	N	N	0	N	00	N