KissMeData/457940/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	161428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1535150	736	114.29	2095	2095	2085	2730	1470	2100	2085.80	0.03	0	662	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	69	-419.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		829	N	N	0	N	00	N
3	20250228	151434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1453445	697	108.23	2095	2095	2085	2730	1470	2100	2085.29	0.03	0	662	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	69	-418.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		829	N	N	0	N	00	N
4	20250228	141435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	1451355	696	108.07	2095	2095	2085	2730	1470	2100	2085.28	0.03	0	662	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	69	-417.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		829	N	N	0	N	00	N
5	20250228	131427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	1290805	619	96.12	2095	2095	2085	2730	1470	2100	2085.31	0.03	0	612	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	69	-417.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		829	N	N	0	N	00	N
6	20250228	121420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	1290805	619	96.12	2095	2095	2085	2730	1470	2100	2085.31	0.03	0	612	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	69	-417.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		829	N	N	0	N	00	N
7	20250228	111424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	1290805	619	96.12	2095	2095	2085	2730	1470	2100	2085.31	0.03	0	612	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	69	-417.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		829	N	N	0	N	00	N
8	20250228	101422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	214945	103	15.99	2095	2095	2085	2730	1470	2100	2086.84	0.03	0	96	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		829	N	N	0	N	00	N
9	20250228	091429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	29330	14	2.17	2095	2095	2095	2730	1470	2100	2095.00	0.03	0	12	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		829	N	N	0	N	00	N
10	20250227	161410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1343890	644	3.14	2090	2100	2085	2720	1470	2095	2086.79	0.03	0	278	2111	2102	2091	2082	2071	2105	2085	3	625	100	1460	5	1	3310000	70	-420.00	1.08	12	0.02	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2050	2.44	20250114	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		829	N	N	0	N	00	N
11	20250227	151412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1343890	644	3.14	2090	2100	2085	2720	1470	2095	2086.79	0.03	0	278	2111	2102	2091	2082	2071	2105	2085	3	625	100	1460	5	1	3310000	70	-420.00	1.08	12	0.02	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2050	2.44	20250114	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		829	N	N	0	N	00	N
12	20250227	141414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1341790	643	3.14	2090	2090	2085	2720	1470	2095	2086.77	0.03	0	278	2111	2102	2091	2082	2071	2105	2085	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		829	N	N	0	N	00	N
13	20250227	131413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1341790	643	3.14	2090	2090	2085	2720	1470	2095	2086.77	0.03	0	278	2111	2102	2091	2082	2071	2105	2085	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		829	N	N	0	N	00	N
14	20250227	121409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1341790	643	3.14	2090	2090	2085	2720	1470	2095	2086.77	0.03	0	278	2111	2102	2091	2082	2071	2105	2085	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		829	N	N	0	N	00	N
15	20250227	111421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1341790	643	3.14	2090	2090	2085	2720	1470	2095	2086.77	0.03	0	278	2111	2102	2091	2082	2071	2105	2085	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		829	N	N	0	N	00	N
16	20250227	101458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	285745	137	0.67	2090	2090	2085	2720	1470	2095	2085.73	0.03	0	136	2111	2102	2091	2082	2071	2105	2085	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		829	N	N	0	N	00	N
17	20250227	091521	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.03	0	0	2111	2102	2091	2082	2071	2105	2085	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		829	N	N	0	N	00	N
18	20250226	161412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	42671305	20504	78861.54	2095	2100	2080	2720	1470	2095	2081.12	0.03	0	257	2098	2096	2093	2091	2088	2097	2092	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.62	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		830	N	N	0	N	00	N
19	20250226	151419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	42671305	20504	78861.54	2095	2100	2080	2720	1470	2095	2081.12	0.03	0	257	2098	2096	2093	2091	2088	2097	2092	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.62	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		830	N	N	0	N	00	N
20	20250226	141418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1051695	502	1930.77	2095	2100	2095	2720	1470	2095	2095.01	0.03	0	-1	2098	2096	2093	2091	2088	2097	2092	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		830	N	N	0	N	00	N
21	20250226	131414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1051695	502	1930.77	2095	2100	2095	2720	1470	2095	2095.01	0.03	0	-1	2098	2096	2093	2091	2088	2097	2092	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		830	N	N	0	N	00	N
22	20250226	121414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1051695	502	1930.77	2095	2100	2095	2720	1470	2095	2095.01	0.03	0	-1	2098	2096	2093	2091	2088	2097	2092	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		830	N	N	0	N	00	N
23	20250226	111412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1051695	502	1930.77	2095	2100	2095	2720	1470	2095	2095.01	0.03	0	-1	2098	2096	2093	2091	2088	2097	2092	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		830	N	N	0	N	00	N
24	20250226	101409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1051695	502	1930.77	2095	2100	2095	2720	1470	2095	2095.01	0.03	0	-1	2098	2096	2093	2091	2088	2097	2092	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		830	N	N	0	N	00	N
25	20250226	091422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.03	0	0	2098	2096	2093	2091	2088	2097	2092	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		830	N	N	0	N	00	N
26	20250225	161402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	54415	26	2.57	2090	2095	2090	2715	1465	2090	2092.88	0.03	0	-1	2103	2096	2088	2081	2073	2100	2085	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		831	N	N	0	N	00	N
27	20250225	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	54415	26	2.57	2090	2095	2090	2715	1465	2090	2092.88	0.03	0	-1	2103	2096	2088	2081	2073	2100	2085	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		831	N	N	0	N	00	N
28	20250225	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	25085	12	1.19	2090	2095	2090	2715	1465	2090	2090.42	0.03	0	-1	2103	2096	2088	2081	2073	2100	2085	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		831	N	N	0	N	00	N
29	20250225	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	25085	12	1.19	2090	2095	2090	2715	1465	2090	2090.42	0.03	0	-1	2103	2096	2088	2081	2073	2100	2085	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		831	N	N	0	N	00	N
30	20250225	121403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	25085	12	1.19	2090	2095	2090	2715	1465	2090	2090.42	0.03	0	-1	2103	2096	2088	2081	2073	2100	2085	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		831	N	N	0	N	00	N
31	20250225	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	25085	12	1.19	2090	2095	2090	2715	1465	2090	2090.42	0.03	0	-1	2103	2096	2088	2081	2073	2100	2085	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		831	N	N	0	N	00	N
32	20250225	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	22990	11	1.09	2090	2090	2090	2715	1465	2090	2090.00	0.03	0	-1	2103	2096	2088	2081	2073	2100	2085	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		831	N	N	0	N	00	N
33	20250225	091407	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	0.03	0	0	2103	2096	2088	2081	2073	2100	2085	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		831	N	N	0	N	00	N
34	20250224	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2105225	1012	48.05	2080	2095	2080	2730	1470	2100	2080.26	0.03	0	-1	2116	2107	2091	2082	2066	2112	2087	3	630	100	1470	5	1	3310000	69	-418.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
35	20250224	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2105225	1012	48.05	2080	2095	2080	2730	1470	2100	2080.26	0.03	0	-1	2116	2107	2091	2082	2066	2112	2087	3	630	100	1470	5	1	3310000	69	-418.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
36	20250224	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2061335	991	47.06	2080	2095	2080	2730	1470	2100	2080.06	0.03	0	-1	2116	2107	2091	2082	2066	2112	2087	3	630	100	1470	5	1	3310000	69	-419.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
37	20250224	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2061335	991	47.06	2080	2095	2080	2730	1470	2100	2080.06	0.03	0	-1	2116	2107	2091	2082	2066	2112	2087	3	630	100	1470	5	1	3310000	69	-419.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
38	20250224	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2061335	991	47.06	2080	2095	2080	2730	1470	2100	2080.06	0.03	0	-1	2116	2107	2091	2082	2066	2112	2087	3	630	100	1470	5	1	3310000	69	-419.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
39	20250224	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2061335	991	47.06	2080	2095	2080	2730	1470	2100	2080.06	0.03	0	-1	2116	2107	2091	2082	2066	2112	2087	3	630	100	1470	5	1	3310000	69	-419.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
40	20250224	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2059240	990	47.01	2080	2095	2080	2730	1470	2100	2080.04	0.03	0	-1	2116	2107	2091	2082	2066	2112	2087	3	630	100	1470	5	1	3310000	69	-419.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
41	20250224	091351	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	0.03	0	0	2116	2107	2091	2082	2066	2112	2087	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2050	2.44	20250114	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
42	20250221	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	4409555	2106	98.37	2095	2100	2075	2720	1470	2095	2093.81	0.03	0	0	2108	2101	2088	2081	2068	2105	2085	3	625	100	1460	5	1	3310000	70	-420.00	1.08	12	0.06	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2050	2.44	20250114	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
43	20250221	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	4409555	2106	98.37	2095	2100	2075	2720	1470	2095	2093.81	0.03	0	0	2108	2101	2088	2081	2068	2105	2085	3	625	100	1460	5	1	3310000	70	-420.00	1.08	12	0.06	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2050	2.44	20250114	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
44	20250221	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2313575	1106	51.66	2095	2100	2075	2720	1470	2095	2091.84	0.03	0	0	2108	2101	2088	2081	2068	2105	2085	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
45	20250221	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1888100	901	42.08	2095	2100	2095	2720	1470	2095	2095.56	0.03	0	0	2108	2101	2088	2081	2068	2105	2085	3	625	100	1460	5	1	3310000	70	-420.00	1.08	12	0.03	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2050	2.44	20250114	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
46	20250221	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1888100	901	42.08	2095	2100	2095	2720	1470	2095	2095.56	0.03	0	0	2108	2101	2088	2081	2068	2105	2085	3	625	100	1460	5	1	3310000	70	-420.00	1.08	12	0.03	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2050	2.44	20250114	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
47	20250221	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1888100	901	42.08	2095	2100	2095	2720	1470	2095	2095.56	0.03	0	0	2108	2101	2088	2081	2068	2105	2085	3	625	100	1460	5	1	3310000	70	-420.00	1.08	12	0.03	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2050	2.44	20250114	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
48	20250221	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1888100	901	42.08	2095	2100	2095	2720	1470	2095	2095.56	0.03	0	0	2108	2101	2088	2081	2068	2105	2085	3	625	100	1460	5	1	3310000	70	-420.00	1.08	12	0.03	-5.00	1951.00	2425	20240412	-13.40	2020	20241212	3.96	2140	-1.87	20250107	2050	2.44	20250114	2425	-13.40	20240412	2020	3.96	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
49	20250221	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.03	0	0	2108	2101	2088	2081	2068	2105	2085	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
50	20250220	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	4469080	2141	37.32	2085	2095	2075	2710	1460	2085	2087.38	0.03	0	1	2095	2090	2085	2080	2075	2090	2080	3	625	100	1450	5	1	3310000	69	-419.00	1.07	12	0.06	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
51	20250220	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	4198825	2012	35.07	2085	2095	2075	2710	1460	2085	2086.89	0.03	0	1	2095	2090	2085	2080	2075	2090	2080	3	625	100	1450	5	1	3310000	69	-419.00	1.07	12	0.06	-5.00	1951.00	2425	20240412	-13.61	2020	20241212	3.71	2140	-2.10	20250107	2050	2.20	20250114	2425	-13.61	20240412	2020	3.71	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
52	20250220	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2101670	1008	17.57	2085	2085	2075	2710	1460	2085	2084.99	0.03	0	1	2095	2090	2085	2080	2075	2090	2080	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
53	20250220	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2101670	1008	17.57	2085	2085	2075	2710	1460	2085	2084.99	0.03	0	1	2095	2090	2085	2080	2075	2090	2080	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
54	20250220	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2101670	1008	17.57	2085	2085	2075	2710	1460	2085	2084.99	0.03	0	1	2095	2090	2085	2080	2075	2090	2080	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
55	20250220	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2089160	1002	17.47	2085	2085	2075	2710	1460	2085	2084.99	0.03	0	1	2095	2090	2085	2080	2075	2090	2080	3	625	100	1450	5	1	3310000	69	-415.00	1.06	12	0.03	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
56	20250220	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2087085	1001	17.45	2085	2085	2085	2710	1460	2085	2085.00	0.03	0	0	2095	2090	2085	2080	2075	2090	2080	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
57	20250220	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.03	0	0	2095	2090	2085	2080	2075	2090	2080	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		832	N	N	0	N	00	N
58	20250219	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	11963475	5737	17928.12	2085	2090	2080	2710	1460	2085	2085.32	0.01	0	5634	2105	2095	2080	2070	2055	2100	2075	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.17	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		422	N	N	0	N	00	N
59	20250219	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	11830060	5673	17728.12	2085	2090	2080	2710	1460	2085	2085.33	0.01	0	5634	2105	2095	2080	2070	2055	2100	2075	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.17	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		422	N	N	0	N	00	N
60	20250219	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	11815500	5666	17706.25	2085	2090	2080	2710	1460	2085	2085.33	0.01	0	5627	2105	2095	2080	2070	2055	2100	2075	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.17	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		422	N	N	0	N	00	N
61	20250219	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	11813415	5665	17703.12	2085	2090	2080	2710	1460	2085	2085.33	0.01	0	5627	2105	2095	2080	2070	2055	2100	2075	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.17	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		422	N	N	0	N	00	N
62	20250219	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	11813415	5665	17703.12	2085	2090	2080	2710	1460	2085	2085.33	0.01	0	5627	2105	2095	2080	2070	2055	2100	2075	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.17	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		422	N	N	0	N	00	N
63	20250219	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	11813415	5665	17703.12	2085	2090	2080	2710	1460	2085	2085.33	0.01	0	5627	2105	2095	2080	2070	2055	2100	2075	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.17	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		422	N	N	0	N	00	N
64	20250219	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	11659495	5591	17471.88	2085	2090	2085	2710	1460	2085	2085.40	0.01	0	5553	2105	2095	2080	2070	2055	2100	2075	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.17	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		422	N	N	0	N	00	N
65	20250219	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	10710645	5137	16053.12	2085	2085	2085	2710	1460	2085	2085.00	0.01	0	5100	2105	2095	2080	2070	2055	2100	2075	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.16	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		422	N	N	0	N	00	N
66	20250218	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	66635	32	1.93	2065	2090	2065	2700	1460	2080	2082.34	0.01	0	-1	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
67	20250218	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	66635	32	1.93	2065	2090	2065	2700	1460	2080	2082.34	0.01	0	-1	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
68	20250218	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	66635	32	1.93	2065	2090	2065	2700	1460	2080	2082.34	0.01	0	-1	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
69	20250218	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	37445	18	1.09	2065	2090	2065	2700	1460	2080	2080.28	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
70	20250218	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	37445	18	1.09	2065	2090	2065	2700	1460	2080	2080.28	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
71	20250218	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	37445	18	1.09	2065	2090	2065	2700	1460	2080	2080.28	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
72	20250218	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	37445	18	1.09	2065	2090	2065	2700	1460	2080	2080.28	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
73	20250218	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	35355	17	1.03	2065	2090	2065	2700	1460	2080	2079.71	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		423	N	N	0	N	00	N
74	20250217	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	3441645	1655	160.68	2075	2080	2075	2695	1455	2075	2079.54	0.01	0	-1	2081	2077	2071	2067	2061	2080	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.05	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		424	N	N	0	N	00	N
75	20250217	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2778125	1336	129.71	2075	2080	2075	2695	1455	2075	2079.43	0.01	0	-1	2081	2077	2071	2067	2061	2080	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.04	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		424	N	N	0	N	00	N
76	20250217	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2201965	1059	102.82	2075	2080	2075	2695	1455	2075	2079.29	0.01	0	-1	2081	2077	2071	2067	2061	2080	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		424	N	N	0	N	00	N
77	20250217	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2075	1	0.10	2075	2075	2075	2695	1455	2075	2075.00	0.01	0	-1	2081	2077	2071	2067	2061	2080	2070	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		424	N	N	0	N	00	N
78	20250217	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2075	1	0.10	2075	2075	2075	2695	1455	2075	2075.00	0.01	0	-1	2081	2077	2071	2067	2061	2080	2070	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		424	N	N	0	N	00	N
79	20250217	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2075	1	0.10	2075	2075	2075	2695	1455	2075	2075.00	0.01	0	-1	2081	2077	2071	2067	2061	2080	2070	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		424	N	N	0	N	00	N
80	20250217	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2081	2077	2071	2067	2061	2080	2070	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		424	N	N	0	N	00	N
81	20250217	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2081	2077	2071	2067	2061	2080	2070	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		424	N	N	0	N	00	N
82	20250214	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2127165	1030	23.78	2075	2075	2065	2695	1455	2075	2065.21	0.01	0	-1	2081	2077	2076	2072	2071	2077	2072	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.03	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
83	20250214	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2116790	1025	23.67	2075	2075	2065	2695	1455	2075	2065.16	0.01	0	-1	2081	2077	2076	2072	2071	2077	2072	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.03	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
84	20250214	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2116790	1025	23.67	2075	2075	2065	2695	1455	2075	2065.16	0.01	0	-1	2081	2077	2076	2072	2071	2077	2072	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.03	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
85	20250214	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2116790	1025	23.67	2075	2075	2065	2695	1455	2075	2065.16	0.01	0	-1	2081	2077	2076	2072	2071	2077	2072	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.03	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
86	20250214	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2110565	1022	23.60	2075	2075	2065	2695	1455	2075	2065.13	0.01	0	-1	2081	2077	2076	2072	2071	2077	2072	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.03	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
87	20250214	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	43480	21	0.48	2075	2075	2065	2695	1455	2075	2070.48	0.01	0	-1	2081	2077	2076	2072	2071	2077	2072	3	620	100	1450	5	1	3310000	69	-414.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.64	2020	20241212	2.48	2140	-3.27	20250107	2050	0.98	20250114	2425	-14.64	20240412	2020	2.48	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
88	20250214	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	39345	19	0.44	2075	2075	2065	2695	1455	2075	2070.79	0.01	0	-1	2081	2077	2076	2072	2071	2077	2072	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
89	20250214	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	20750	10	0.23	2075	2075	2075	2695	1455	2075	2075.00	0.01	0	-1	2081	2077	2076	2072	2071	2077	2072	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
90	20250213	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	8987105	4331	102.00	2080	2080	2075	2710	1460	2085	2075.06	0.01	0	0	2101	2092	2076	2067	2051	2097	2072	3	625	100	1450	5	1	3310000	69	-415.00	1.06	12	0.13	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
91	20250213	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	8754705	4219	99.36	2080	2080	2075	2710	1460	2085	2075.07	0.01	0	0	2101	2092	2076	2067	2051	2097	2072	3	625	100	1450	5	1	3310000	69	-415.00	1.06	12	0.13	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
92	20250213	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	8754705	4219	99.36	2080	2080	2075	2710	1460	2085	2075.07	0.01	0	0	2101	2092	2076	2067	2051	2097	2072	3	625	100	1450	5	1	3310000	69	-415.00	1.06	12	0.13	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
93	20250213	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	8754705	4219	99.36	2080	2080	2075	2710	1460	2085	2075.07	0.01	0	0	2101	2092	2076	2067	2051	2097	2072	3	625	100	1450	5	1	3310000	69	-415.00	1.06	12	0.13	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
94	20250213	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	8754705	4219	99.36	2080	2080	2075	2710	1460	2085	2075.07	0.01	0	0	2101	2092	2076	2067	2051	2097	2072	3	625	100	1450	5	1	3310000	69	-415.00	1.06	12	0.13	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
95	20250213	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	8754705	4219	99.36	2080	2080	2075	2710	1460	2085	2075.07	0.01	0	0	2101	2092	2076	2067	2051	2097	2072	3	625	100	1450	5	1	3310000	69	-415.00	1.06	12	0.13	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
96	20250213	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2575345	1241	29.23	2080	2080	2075	2710	1460	2085	2075.22	0.01	0	0	2101	2092	2076	2067	2051	2097	2072	3	625	100	1450	5	1	3310000	69	-416.00	1.07	12	0.04	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
97	20250213	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2101	2092	2076	2067	2051	2097	2072	3	625	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
98	20250212	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	8823935	4246	108.90	2060	2085	2060	2700	1460	2080	2078.18	0.01	0	0	2090	2085	2075	2070	2060	2087	2072	3	620	100	1450	5	1	3310000	69	-417.00	1.07	12	0.13	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
99	20250212	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	8821850	4245	108.87	2060	2085	2060	2700	1460	2080	2078.17	0.01	0	0	2090	2085	2075	2070	2060	2087	2072	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.13	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
100	20250212	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7141210	3437	88.15	2060	2085	2060	2700	1460	2080	2077.75	0.01	0	0	2090	2085	2075	2070	2060	2087	2072	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.10	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
101	20250212	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	7110010	3422	87.77	2060	2085	2060	2700	1460	2080	2077.74	0.01	0	0	2090	2085	2075	2070	2060	2087	2072	3	620	100	1450	5	1	3310000	69	-417.00	1.07	12	0.10	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
102	20250212	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	7110010	3422	87.77	2060	2085	2060	2700	1460	2080	2077.74	0.01	0	0	2090	2085	2075	2070	2060	2087	2072	3	620	100	1450	5	1	3310000	69	-417.00	1.07	12	0.10	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
103	20250212	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2294320	1104	28.31	2060	2080	2060	2700	1460	2080	2078.19	0.01	0	0	2090	2085	2075	2070	2060	2087	2072	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
104	20250212	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2294320	1104	28.31	2060	2080	2060	2700	1460	2080	2078.19	0.01	0	0	2090	2085	2075	2070	2060	2087	2072	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
105	20250212	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2090	2085	2075	2070	2060	2087	2072	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
106	20250211	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	8056130	3899	136.66	2070	2080	2065	2695	1455	2075	2066.20	0.01	0	0	2085	2080	2075	2070	2065	2077	2067	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.12	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
107	20250211	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	7979170	3862	135.37	2070	2080	2065	2695	1455	2075	2066.07	0.01	0	0	2085	2080	2075	2070	2065	2077	2067	3	620	100	1450	5	1	3310000	68	-413.00	1.06	12	0.12	-5.00	1951.00	2425	20240412	-14.85	2020	20241212	2.23	2140	-3.50	20250107	2050	0.73	20250114	2425	-14.85	20240412	2020	2.23	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
108	20250211	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	7979170	3862	135.37	2070	2080	2065	2695	1455	2075	2066.07	0.01	0	0	2085	2080	2075	2070	2065	2077	2067	3	620	100	1450	5	1	3310000	68	-413.00	1.06	12	0.12	-5.00	1951.00	2425	20240412	-14.85	2020	20241212	2.23	2140	-3.50	20250107	2050	0.73	20250114	2425	-14.85	20240412	2020	2.23	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
109	20250211	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	7966780	3856	135.16	2070	2080	2065	2695	1455	2075	2066.07	0.01	0	0	2085	2080	2075	2070	2065	2077	2067	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.12	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
110	20250211	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	7966780	3856	135.16	2070	2080	2065	2695	1455	2075	2066.07	0.01	0	0	2085	2080	2075	2070	2065	2077	2067	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.12	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
111	20250211	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	7744750	3749	131.41	2070	2080	2065	2695	1455	2075	2065.82	0.01	0	0	2085	2080	2075	2070	2065	2077	2067	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.11	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
112	20250211	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	7744750	3749	131.41	2070	2080	2065	2695	1455	2075	2065.82	0.01	0	0	2085	2080	2075	2070	2065	2077	2067	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.11	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
113	20250211	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2085	2080	2075	2070	2065	2077	2067	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
114	20250210	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5934205	2853	189.44	2080	2080	2070	2700	1460	2080	2079.99	0.01	0	-1	2100	2090	2075	2065	2050	2095	2070	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.09	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		426	N	N	0	N	00	N
115	20250210	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5930055	2851	189.31	2080	2080	2070	2700	1460	2080	2079.99	0.01	0	1	2100	2090	2075	2065	2050	2095	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.09	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		426	N	N	0	N	00	N
116	20250210	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5930055	2851	189.31	2080	2080	2070	2700	1460	2080	2079.99	0.01	0	1	2100	2090	2075	2065	2050	2095	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.09	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		426	N	N	0	N	00	N
117	20250210	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1069095	514	34.13	2080	2080	2070	2700	1460	2080	2079.95	0.01	0	-1	2100	2090	2075	2065	2050	2095	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		426	N	N	0	N	00	N
118	20250210	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1069095	514	34.13	2080	2080	2070	2700	1460	2080	2079.95	0.01	0	-1	2100	2090	2075	2065	2050	2095	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		426	N	N	0	N	00	N
119	20250210	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	1062860	511	33.93	2080	2080	2070	2700	1460	2080	2079.96	0.01	0	0	2100	2090	2075	2065	2050	2095	2070	3	620	100	1450	5	1	3310000	69	-414.00	1.06	12	0.02	-5.00	1951.00	2425	20240412	-14.64	2020	20241212	2.48	2140	-3.27	20250107	2050	0.98	20250114	2425	-14.64	20240412	2020	2.48	20241212	0.00	N	457940	100	3 억		426	N	N	0	N	00	N
120	20250210	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1046240	503	33.40	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2100	2090	2075	2065	2050	2095	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		426	N	N	0	N	00	N
121	20250210	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2100	2090	2075	2065	2050	2095	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		426	N	N	0	N	00	N
122	20250207	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3118400	1506	6.64	2060	2085	2060	2700	1460	2080	2070.65	0.01	0	-13	2106	2092	2076	2062	2046	2100	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.05	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		439	N	N	0	N	00	N
123	20250207	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3089280	1492	6.57	2060	2085	2060	2700	1460	2080	2070.56	0.01	0	-13	2106	2092	2076	2062	2046	2100	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.05	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		439	N	N	0	N	00	N
124	20250207	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3089280	1492	6.57	2060	2085	2060	2700	1460	2080	2070.56	0.01	0	-13	2106	2092	2076	2062	2046	2100	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.05	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		439	N	N	0	N	00	N
125	20250207	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3087200	1491	6.57	2060	2085	2060	2700	1460	2080	2070.56	0.01	0	-13	2106	2092	2076	2062	2046	2100	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.05	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		439	N	N	0	N	00	N
126	20250207	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3080960	1488	6.56	2060	2085	2060	2700	1460	2080	2070.54	0.01	0	-13	2106	2092	2076	2062	2046	2100	2070	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.04	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		439	N	N	0	N	00	N
127	20250207	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	2090555	1011	4.46	2060	2085	2060	2700	1460	2080	2067.81	0.01	0	-12	2106	2092	2076	2062	2046	2100	2070	3	620	100	1450	5	1	3310000	69	-414.00	1.06	12	0.03	-5.00	1951.00	2425	20240412	-14.64	2020	20241212	2.48	2140	-3.27	20250107	2050	0.98	20250114	2425	-14.64	20240412	2020	2.48	20241212	0.00	N	457940	100	3 억		439	N	N	0	N	00	N
128	20250207	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	825775	400	1.76	2060	2085	2060	2700	1460	2080	2064.44	0.01	0	-11	2106	2092	2076	2062	2046	2100	2070	3	620	100	1450	5	1	3310000	69	-417.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		439	N	N	0	N	00	N
129	20250207	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	162765	79	0.35	2060	2085	2060	2700	1460	2080	2060.32	0.01	0	-11	2106	2092	2076	2062	2046	2100	2070	3	620	100	1450	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		439	N	N	0	N	00	N
130	20250206	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	46765770	22693	36020.64	2065	2090	2060	2700	1460	2080	2060.80	0.01	0	-11	2100	2090	2080	2070	2060	2085	2065	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.69	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		450	N	N	0	N	00	N
131	20250206	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	46482890	22557	35804.76	2065	2090	2060	2700	1460	2080	2060.69	0.01	0	52	2100	2090	2080	2070	2060	2085	2065	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.68	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		450	N	N	0	N	00	N
132	20250206	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	44492215	21593	34274.60	2065	2090	2060	2700	1460	2080	2060.49	0.01	0	-11	2100	2090	2080	2070	2060	2085	2065	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.65	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		450	N	N	0	N	00	N
133	20250206	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	44483875	21589	34268.25	2065	2080	2060	2700	1460	2080	2060.49	0.01	0	-9	2100	2090	2080	2070	2060	2085	2065	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.65	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		450	N	N	0	N	00	N
134	20250206	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	44483875	21589	34268.25	2065	2080	2060	2700	1460	2080	2060.49	0.01	0	-9	2100	2090	2080	2070	2060	2085	2065	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.65	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		450	N	N	0	N	00	N
135	20250206	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	28029235	13606	21596.82	2065	2080	2060	2700	1460	2080	2060.06	0.01	0	0	2100	2090	2080	2070	2060	2085	2065	3	620	100	1450	5	1	3310000	68	-412.00	1.06	12	0.41	-5.00	1951.00	2425	20240412	-15.05	2020	20241212	1.98	2140	-3.74	20250107	2050	0.49	20250114	2425	-15.05	20240412	2020	1.98	20241212	0.00	N	457940	100	3 억		450	N	N	0	N	00	N
136	20250206	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7422990	3603	5719.05	2065	2080	2060	2700	1460	2080	2060.22	0.01	0	0	2100	2090	2080	2070	2060	2085	2065	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.11	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		450	N	N	0	N	00	N
137	20250206	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	309750	150	238.10	2065	2065	2065	2700	1460	2080	2065.00	0.01	0	0	2100	2090	2080	2070	2060	2085	2065	3	620	100	1450	5	1	3310000	68	-413.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.85	2020	20241212	2.23	2140	-3.50	20250107	2050	0.73	20250114	2425	-14.85	20240412	2020	2.23	20241212	0.00	N	457940	100	3 억		450	N	N	0	N	00	N
138	20250205	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	130530	63	25.93	2090	2090	2070	2715	1465	2090	2071.90	0.01	0	0	2103	2096	2083	2076	2063	2100	2080	3	625	100	1460	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		450	N	N	0	N	00	N
139	20250205	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	130530	63	25.93	2090	2090	2070	2715	1465	2090	2071.90	0.01	0	0	2103	2096	2083	2076	2063	2100	2080	3	625	100	1460	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		450	N	N	0	N	00	N
140	20250205	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	128450	62	25.51	2090	2090	2070	2715	1465	2090	2071.77	0.01	0	0	2103	2096	2083	2076	2063	2100	2080	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		450	N	N	0	N	00	N
141	20250205	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	109765	53	21.81	2090	2090	2070	2715	1465	2090	2071.04	0.01	0	0	2103	2096	2083	2076	2063	2100	2080	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2020	20241212	3.22	2140	-2.57	20250107	2050	1.71	20250114	2425	-14.02	20240412	2020	3.22	20241212	0.00	N	457940	100	3 억		450	N	N	0	N	00	N
142	20250205	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	107680	52	21.40	2090	2090	2070	2715	1465	2090	2070.77	0.01	0	0	2103	2096	2083	2076	2063	2100	2080	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		450	N	N	0	N	00	N
143	20250205	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	107680	52	21.40	2090	2090	2070	2715	1465	2090	2070.77	0.01	0	0	2103	2096	2083	2076	2063	2100	2080	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		450	N	N	0	N	00	N
144	20250205	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.41	2090	2090	2090	2715	1465	2090	2090.00	0.01	0	0	2103	2096	2083	2076	2063	2100	2080	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		450	N	N	0	N	00	N
145	20250205	091200	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	0.01	0	0	2103	2096	2083	2076	2063	2100	2080	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		450	N	N	0	N	00	N
146	20250204	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	503440	243	12150.00	2070	2090	2070	2700	1460	2080	2071.77	0.01	0	-3	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-418.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		453	N	N	0	N	00	N
147	20250204	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	503440	243	12150.00	2070	2090	2070	2700	1460	2080	2071.77	0.01	0	-3	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-418.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		453	N	N	0	N	00	N
148	20250204	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	497200	240	12000.00	2070	2090	2070	2700	1460	2080	2071.67	0.01	0	-1	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-14.43	2020	20241212	2.72	2140	-3.04	20250107	2050	1.22	20250114	2425	-14.43	20240412	2020	2.72	20241212	0.00	N	457940	100	3 억		453	N	N	0	N	00	N
149	20250204	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	455700	220	11000.00	2070	2090	2070	2700	1460	2080	2071.36	0.01	0	-1	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-418.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		453	N	N	0	N	00	N
150	20250204	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	455700	220	11000.00	2070	2090	2070	2700	1460	2080	2071.36	0.01	0	-1	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-418.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		453	N	N	0	N	00	N
151	20250204	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	426440	206	10300.00	2070	2090	2070	2700	1460	2080	2070.10	0.01	0	-1	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-418.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		453	N	N	0	N	00	N
152	20250204	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	426440	206	10300.00	2070	2090	2070	2700	1460	2080	2070.10	0.01	0	-1	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-418.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-13.81	2020	20241212	3.47	2140	-2.34	20250107	2050	1.95	20250114	2425	-13.81	20240412	2020	3.47	20241212	0.00	N	457940	100	3 억		453	N	N	0	N	00	N
153	20250204	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2020	20241212	2.97	2140	-2.80	20250107	2050	1.46	20250114	2425	-14.23	20240412	2020	2.97	20241212	0.00	N	457940	100	3 억		453	N	N	0	N	00	N