KissMeData/442310/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	161404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	1781340	835	1518.18	2165	2165	2130	2800	1510	2155	2133.34	0.17	0	-8	2171	2162	2156	2147	2141	2160	2145	7	645	100	1590	5	1	6710000	144	39.09	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2185	-1.60	20250218	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11240	N	N	0	N	00	N
3	20250228	151411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	1768440	829	1507.27	2165	2165	2130	2800	1510	2155	2133.22	0.17	0	-8	2171	2162	2156	2147	2141	2160	2145	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11240	N	N	0	N	00	N
4	20250228	141411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	1751235	821	1492.73	2165	2165	2130	2800	1510	2155	2133.05	0.17	0	-1	2171	2162	2156	2147	2141	2160	2145	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11240	N	N	0	N	00	N
5	20250228	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	1751235	821	1492.73	2165	2165	2130	2800	1510	2155	2133.05	0.17	0	-1	2171	2162	2156	2147	2141	2160	2145	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11240	N	N	0	N	00	N
6	20250228	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	1751235	821	1492.73	2165	2165	2130	2800	1510	2155	2133.05	0.17	0	-1	2171	2162	2156	2147	2141	2160	2145	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11240	N	N	0	N	00	N
7	20250228	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	1740460	816	1483.64	2165	2165	2130	2800	1510	2155	2132.92	0.17	0	-1	2171	2162	2156	2147	2141	2160	2145	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11240	N	N	0	N	00	N
8	20250228	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	277510	130	236.36	2165	2165	2130	2800	1510	2155	2134.69	0.17	0	-1	2171	2162	2156	2147	2141	2160	2145	7	645	100	1590	5	1	6710000	143	38.82	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.14	2065	20250113	3.39	2185	-2.29	20250218	2065	3.39	20250113	2430	-12.14	20240708	2065	3.39	20250113	0.00	N	442310	100	6 억		11240	N	N	0	N	00	N
9	20250228	091405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	2165	1	1.82	2165	2165	2165	2800	1510	2155	2165.00	0.17	0	0	2171	2162	2156	2147	2141	2160	2145	7	645	100	1590	5	1	6710000	145	39.36	1.15	12	0.00	55.00	1884.00	2430	20240708	-10.91	2065	20250113	4.84	2185	-0.92	20250218	2065	4.84	20250113	2430	-10.91	20240708	2065	4.84	20250113	0.00	N	442310	100	6 억		11240	N	N	0	N	00	N
10	20250227	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	118505	55	0.75	2165	2165	2150	2805	1515	2160	2154.64	0.17	0	-6	2173	2166	2158	2151	2143	2162	2147	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11246	N	N	0	N	00	N
11	20250227	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	99110	46	0.63	2165	2165	2150	2805	1515	2160	2154.57	0.17	0	-6	2173	2166	2158	2151	2143	2162	2147	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11246	N	N	0	N	00	N
12	20250227	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	99110	46	0.63	2165	2165	2150	2805	1515	2160	2154.57	0.17	0	-6	2173	2166	2158	2151	2143	2162	2147	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11246	N	N	0	N	00	N
13	20250227	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	86205	40	0.54	2165	2165	2150	2805	1515	2160	2155.12	0.17	0	-6	2173	2166	2158	2151	2143	2162	2147	7	645	100	1590	5	1	6710000	144	39.09	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2185	-1.60	20250218	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11246	N	N	0	N	00	N
14	20250227	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	36680	17	0.23	2165	2165	2155	2805	1515	2160	2157.65	0.17	0	-9	2173	2166	2158	2151	2143	2162	2147	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11246	N	N	0	N	00	N
15	20250227	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	36680	17	0.23	2165	2165	2155	2805	1515	2160	2157.65	0.17	0	-9	2173	2166	2158	2151	2143	2162	2147	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11246	N	N	0	N	00	N
16	20250227	101433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	17285	8	0.11	2165	2165	2160	2805	1515	2160	2160.62	0.17	0	0	2173	2166	2158	2151	2143	2162	2147	7	645	100	1590	5	1	6710000	145	39.27	1.15	12	0.00	55.00	1884.00	2430	20240708	-11.11	2065	20250113	4.60	2185	-1.14	20250218	2065	4.60	20250113	2430	-11.11	20240708	2065	4.60	20250113	0.00	N	442310	100	6 억		11246	N	N	0	N	00	N
17	20250227	091456	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	2165	1	0.01	2165	2165	2165	2805	1515	2160	2165.00	0.17	0	0	2173	2166	2158	2151	2143	2162	2147	7	645	100	1590	5	1	6710000	145	39.36	1.15	12	0.00	55.00	1884.00	2430	20240708	-10.91	2065	20250113	4.84	2185	-0.92	20250218	2065	4.84	20250113	2430	-10.91	20240708	2065	4.84	20250113	0.00	N	442310	100	6 억		11246	N	N	0	N	00	N
18	20250226	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	15832695	7349	90.65	2165	2165	2150	2785	1505	2145	2154.40	0.17	0	-67	2191	2167	2146	2122	2101	2157	2112	7	640	100	1580	5	1	6710000	145	39.27	1.15	12	0.11	55.00	1884.00	2430	20240708	-11.11	2065	20250113	4.60	2185	-1.14	20250218	2065	4.60	20250113	2430	-11.11	20240708	2065	4.60	20250113	0.00	N	442310	100	6 억		11313	N	N	0	N	00	N
19	20250226	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	12578635	5839	72.02	2165	2165	2150	2785	1505	2145	2154.24	0.17	0	-63	2191	2167	2146	2122	2101	2157	2112	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.09	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2185	-1.60	20250218	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11313	N	N	0	N	00	N
20	20250226	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	9417260	4372	53.93	2165	2165	2150	2785	1505	2145	2153.99	0.17	0	-59	2191	2167	2146	2122	2101	2157	2112	7	640	100	1580	5	1	6710000	145	39.18	1.14	12	0.07	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11313	N	N	0	N	00	N
21	20250226	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	2978120	1384	17.07	2165	2165	2150	2785	1505	2145	2151.82	0.17	0	-59	2191	2167	2146	2122	2101	2157	2112	7	640	100	1580	5	1	6710000	145	39.18	1.14	12	0.02	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11313	N	N	0	N	00	N
22	20250226	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	1900620	884	10.90	2165	2165	2150	2785	1505	2145	2150.02	0.17	0	-1	2191	2167	2146	2122	2101	2157	2112	7	640	100	1580	5	1	6710000	145	39.18	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11313	N	N	0	N	00	N
23	20250226	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	1900620	884	10.90	2165	2165	2150	2785	1505	2145	2150.02	0.17	0	-1	2191	2167	2146	2122	2101	2157	2112	7	640	100	1580	5	1	6710000	145	39.18	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11313	N	N	0	N	00	N
24	20250226	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	4315	2	0.02	2165	2165	2150	2785	1505	2145	2157.50	0.17	0	0	2191	2167	2146	2122	2101	2157	2112	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2185	-1.60	20250218	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11313	N	N	0	N	00	N
25	20250226	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	2165	1	0.01	2165	2165	2165	2785	1505	2145	2165.00	0.17	0	0	2191	2167	2146	2122	2101	2157	2112	7	640	100	1580	5	1	6710000	145	39.36	1.15	12	0.00	55.00	1884.00	2430	20240708	-10.91	2065	20250113	4.84	2185	-0.92	20250218	2065	4.84	20250113	2430	-10.91	20240708	2065	4.84	20250113	0.00	N	442310	100	6 억		11313	N	N	0	N	00	N
26	20250225	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	17329515	8107	680.12	2170	2170	2125	2785	1505	2145	2137.60	0.17	0	-144	2185	2165	2135	2115	2085	2175	2125	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.12	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2185	-1.83	20250218	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11457	N	N	0	N	00	N
27	20250225	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	17299525	8093	678.94	2170	2170	2125	2785	1505	2145	2137.59	0.17	0	-136	2185	2165	2135	2115	2085	2175	2125	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.12	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2185	-1.83	20250218	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11457	N	N	0	N	00	N
28	20250225	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	17209390	8051	675.42	2170	2170	2125	2785	1505	2145	2137.55	0.17	0	-123	2185	2165	2135	2115	2085	2175	2125	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.12	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2185	-1.60	20250218	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11457	N	N	0	N	00	N
29	20250225	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	17209390	8051	675.42	2170	2170	2125	2785	1505	2145	2137.55	0.17	0	-123	2185	2165	2135	2115	2085	2175	2125	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.12	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2185	-1.60	20250218	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11457	N	N	0	N	00	N
30	20250225	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	16880635	7898	662.58	2170	2170	2125	2785	1505	2145	2137.33	0.17	0	-120	2185	2165	2135	2115	2085	2175	2125	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.12	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2185	-1.60	20250218	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11457	N	N	0	N	00	N
31	20250225	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	16880635	7898	662.58	2170	2170	2125	2785	1505	2145	2137.33	0.17	0	-120	2185	2165	2135	2115	2085	2175	2125	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.12	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2185	-1.60	20250218	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11457	N	N	0	N	00	N
32	20250225	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	14136300	6619	555.29	2170	2170	2125	2785	1505	2145	2135.72	0.17	0	-115	2185	2165	2135	2115	2085	2175	2125	7	640	100	1580	5	1	6710000	143	38.64	1.13	12	0.10	55.00	1884.00	2430	20240708	-12.55	2065	20250113	2.91	2185	-2.75	20250218	2065	2.91	20250113	2430	-12.55	20240708	2065	2.91	20250113	0.00	N	442310	100	6 억		11457	N	N	0	N	00	N
33	20250225	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	4340	2	0.17	2170	2170	2170	2785	1505	2145	2170.00	0.17	0	0	2185	2165	2135	2115	2085	2175	2125	7	640	100	1580	5	1	6710000	146	39.45	1.15	12	0.00	55.00	1884.00	2430	20240708	-10.70	2065	20250113	5.08	2185	-0.69	20250218	2065	5.08	20250113	2430	-10.70	20240708	2065	5.08	20250113	0.00	N	442310	100	6 억		11457	N	N	0	N	00	N
34	20250224	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	2539960	1192	8.14	2140	2155	2105	2800	1510	2155	2130.84	0.17	0	-5	2195	2175	2145	2125	2095	2160	2110	7	645	100	1590	5	1	6710000	144	39.00	1.14	12	0.02	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2185	-1.83	20250218	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11462	N	N	0	N	00	N
35	20250224	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	1784495	839	5.73	2140	2155	2105	2800	1510	2155	2126.93	0.17	0	-4	2195	2175	2145	2125	2095	2160	2110	7	645	100	1590	5	1	6710000	144	38.91	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2185	-2.06	20250218	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11462	N	N	0	N	00	N
36	20250224	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	1279945	603	4.12	2140	2155	2105	2800	1510	2155	2122.63	0.17	0	-3	2195	2175	2145	2125	2095	2160	2110	7	645	100	1590	5	1	6710000	144	39.09	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2185	-1.60	20250218	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11462	N	N	0	N	00	N
37	20250224	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	1279945	603	4.12	2140	2155	2105	2800	1510	2155	2122.63	0.17	0	-3	2195	2175	2145	2125	2095	2160	2110	7	645	100	1590	5	1	6710000	144	39.09	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2185	-1.60	20250218	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11462	N	N	0	N	00	N
38	20250224	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	1279945	603	4.12	2140	2155	2105	2800	1510	2155	2122.63	0.17	0	-3	2195	2175	2145	2125	2095	2160	2110	7	645	100	1590	5	1	6710000	144	39.09	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2185	-1.60	20250218	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11462	N	N	0	N	00	N
39	20250224	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	1279945	603	4.12	2140	2155	2105	2800	1510	2155	2122.63	0.17	0	-3	2195	2175	2145	2125	2095	2160	2110	7	645	100	1590	5	1	6710000	144	39.09	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2185	-1.60	20250218	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11462	N	N	0	N	00	N
40	20250224	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	1277795	602	4.11	2140	2155	2105	2800	1510	2155	2122.58	0.17	0	-2	2195	2175	2145	2125	2095	2160	2110	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11462	N	N	0	N	00	N
41	20250224	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.17	0	0	2195	2175	2145	2125	2095	2160	2110	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11462	N	N	0	N	00	N
42	20250221	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	31196320	14640	5609.20	2160	2165	2115	2805	1515	2160	2130.90	0.17	0	-4	2183	2171	2158	2146	2133	2165	2140	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.22	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11466	N	N	0	N	00	N
43	20250221	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	31196320	14640	5609.20	2160	2165	2115	2805	1515	2160	2130.90	0.17	0	-4	2183	2171	2158	2146	2133	2165	2140	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.22	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11466	N	N	0	N	00	N
44	20250221	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	30799480	14455	5538.31	2160	2165	2115	2805	1515	2160	2130.71	0.17	0	-3	2183	2171	2158	2146	2133	2165	2140	7	645	100	1590	5	1	6710000	144	39.09	1.14	12	0.22	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2185	-1.60	20250218	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11466	N	N	0	N	00	N
45	20250221	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	29727630	13956	5347.13	2160	2165	2115	2805	1515	2160	2130.10	0.17	0	-3	2183	2171	2158	2146	2133	2165	2140	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.21	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11466	N	N	0	N	00	N
46	20250221	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	1823240	846	324.14	2160	2165	2155	2805	1515	2160	2155.13	0.17	0	-3	2183	2171	2158	2146	2133	2165	2140	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11466	N	N	0	N	00	N
47	20250221	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	45365	21	8.05	2160	2165	2155	2805	1515	2160	2160.24	0.17	0	-3	2183	2171	2158	2146	2133	2165	2140	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11466	N	N	0	N	00	N
48	20250221	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	6490	3	1.15	2160	2165	2160	2805	1515	2160	2163.33	0.17	0	-2	2183	2171	2158	2146	2133	2165	2140	7	645	100	1590	5	1	6710000	145	39.36	1.15	12	0.00	55.00	1884.00	2430	20240708	-10.91	2065	20250113	4.84	2185	-0.92	20250218	2065	4.84	20250113	2430	-10.91	20240708	2065	4.84	20250113	0.00	N	442310	100	6 억		11466	N	N	0	N	00	N
49	20250221	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.17	0	0	2183	2171	2158	2146	2133	2165	2140	7	645	100	1590	5	1	6710000	145	39.27	1.15	12	0.00	55.00	1884.00	2430	20240708	-11.11	2065	20250113	4.60	2185	-1.14	20250218	2065	4.60	20250113	2430	-11.11	20240708	2065	4.60	20250113	0.00	N	442310	100	6 억		11466	N	N	0	N	00	N
50	20250220	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	563775	261	11.09	2170	2170	2145	2785	1505	2145	2160.06	0.17	0	0	2191	2167	2156	2132	2121	2162	2127	7	640	100	1580	5	1	6710000	145	39.27	1.15	12	0.00	55.00	1884.00	2430	20240708	-11.11	2065	20250113	4.60	2185	-1.14	20250218	2065	4.60	20250113	2430	-11.11	20240708	2065	4.60	20250113	0.00	N	442310	100	6 억		11466	N	N	0	N	00	N
51	20250220	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	244095	113	4.80	2170	2170	2145	2785	1505	2145	2160.13	0.17	0	0	2191	2167	2156	2132	2121	2162	2127	7	640	100	1580	5	1	6710000	145	39.36	1.15	12	0.00	55.00	1884.00	2430	20240708	-10.91	2065	20250113	4.84	2185	-0.92	20250218	2065	4.84	20250113	2430	-10.91	20240708	2065	4.84	20250113	0.00	N	442310	100	6 억		11466	N	N	0	N	00	N
52	20250220	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	241930	112	4.76	2170	2170	2145	2785	1505	2145	2160.09	0.17	0	0	2191	2167	2156	2132	2121	2162	2127	7	640	100	1580	5	1	6710000	145	39.27	1.15	12	0.00	55.00	1884.00	2430	20240708	-11.11	2065	20250113	4.60	2185	-1.14	20250218	2065	4.60	20250113	2430	-11.11	20240708	2065	4.60	20250113	0.00	N	442310	100	6 억		11466	N	N	0	N	00	N
53	20250220	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	8650	4	0.17	2170	2170	2145	2785	1505	2145	2162.50	0.17	0	0	2191	2167	2156	2132	2121	2162	2127	7	640	100	1580	5	1	6710000	145	39.36	1.15	12	0.00	55.00	1884.00	2430	20240708	-10.91	2065	20250113	4.84	2185	-0.92	20250218	2065	4.84	20250113	2430	-10.91	20240708	2065	4.84	20250113	0.00	N	442310	100	6 억		11466	N	N	0	N	00	N
54	20250220	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	8650	4	0.17	2170	2170	2145	2785	1505	2145	2162.50	0.17	0	0	2191	2167	2156	2132	2121	2162	2127	7	640	100	1580	5	1	6710000	145	39.36	1.15	12	0.00	55.00	1884.00	2430	20240708	-10.91	2065	20250113	4.84	2185	-0.92	20250218	2065	4.84	20250113	2430	-10.91	20240708	2065	4.84	20250113	0.00	N	442310	100	6 억		11466	N	N	0	N	00	N
55	20250220	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6485	3	0.13	2170	2170	2145	2785	1505	2145	2161.67	0.17	0	0	2191	2167	2156	2132	2121	2162	2127	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2185	-1.83	20250218	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11466	N	N	0	N	00	N
56	20250220	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	4340	2	0.08	2170	2170	2170	2785	1505	2145	2170.00	0.17	0	0	2191	2167	2156	2132	2121	2162	2127	7	640	100	1580	5	1	6710000	146	39.45	1.15	12	0.00	55.00	1884.00	2430	20240708	-10.70	2065	20250113	5.08	2185	-0.69	20250218	2065	5.08	20250113	2430	-10.70	20240708	2065	5.08	20250113	0.00	N	442310	100	6 억		11466	N	N	0	N	00	N
57	20250220	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	2170	1	0.04	2170	2170	2170	2785	1505	2145	2170.00	0.17	0	0	2191	2167	2156	2132	2121	2162	2127	7	640	100	1580	5	1	6710000	146	39.45	1.15	12	0.00	55.00	1884.00	2430	20240708	-10.70	2065	20250113	5.08	2185	-0.69	20250218	2065	5.08	20250113	2430	-10.70	20240708	2065	5.08	20250113	0.00	N	442310	100	6 억		11466	N	N	0	N	00	N
58	20250219	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	5051590	2353	74.77	2180	2180	2145	2805	1515	2160	2146.87	0.17	0	-51	2200	2180	2165	2145	2130	2172	2137	7	645	100	1590	5	1	6710000	144	39.00	1.14	12	0.04	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2185	-1.83	20250218	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11517	N	N	0	N	00	N
59	20250219	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	4333015	2018	64.12	2180	2180	2145	2805	1515	2160	2147.18	0.17	0	69	2200	2180	2165	2145	2130	2172	2137	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.03	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11517	N	N	0	N	00	N
60	20250219	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	4107770	1913	60.79	2180	2180	2145	2805	1515	2160	2147.29	0.17	0	69	2200	2180	2165	2145	2130	2172	2137	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.03	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11517	N	N	0	N	00	N
61	20250219	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	4107770	1913	60.79	2180	2180	2145	2805	1515	2160	2147.29	0.17	0	69	2200	2180	2165	2145	2130	2172	2137	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.03	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2185	-1.37	20250218	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11517	N	N	0	N	00	N
62	20250219	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	4105615	1912	60.76	2180	2180	2145	2805	1515	2160	2147.29	0.17	0	69	2200	2180	2165	2145	2130	2172	2137	7	645	100	1590	5	1	6710000	144	39.00	1.14	12	0.03	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2185	-1.83	20250218	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11517	N	N	0	N	00	N
63	20250219	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	1960615	912	28.98	2180	2180	2145	2805	1515	2160	2149.80	0.17	0	69	2200	2180	2165	2145	2130	2172	2137	7	645	100	1590	5	1	6710000	145	39.36	1.15	12	0.01	55.00	1884.00	2430	20240708	-10.91	2065	20250113	4.84	2185	-0.92	20250218	2065	4.84	20250113	2430	-10.91	20240708	2065	4.84	20250113	0.00	N	442310	100	6 억		11517	N	N	0	N	00	N
64	20250219	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	1960615	912	28.98	2180	2180	2145	2805	1515	2160	2149.80	0.17	0	69	2200	2180	2165	2145	2130	2172	2137	7	645	100	1590	5	1	6710000	145	39.36	1.15	12	0.01	55.00	1884.00	2430	20240708	-10.91	2065	20250113	4.84	2185	-0.92	20250218	2065	4.84	20250113	2430	-10.91	20240708	2065	4.84	20250113	0.00	N	442310	100	6 억		11517	N	N	0	N	00	N
65	20250219	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	4325	2	0.06	2180	2180	2145	2805	1515	2160	2162.50	0.17	0	0	2200	2180	2165	2145	2130	2172	2137	7	645	100	1590	5	1	6710000	144	39.00	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2185	-1.83	20250218	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11517	N	N	0	N	00	N
66	20250218	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	6852100	3147	75.25	2185	2185	2150	2785	1505	2145	2177.34	0.17	0	-73	2171	2157	2151	2137	2131	2155	2135	7	640	100	1580	5	1	6710000	145	39.27	1.15	12	0.05	55.00	1884.00	2430	20240708	-11.11	2065	20250113	4.60	2185	-1.14	20250218	2065	4.60	20250113	2430	-11.11	20240708	2065	4.60	20250113	0.00	N	442310	100	6 억		11590	N	N	0	N	00	N
67	20250218	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	6832660	3138	75.04	2185	2185	2150	2785	1505	2145	2177.39	0.17	0	-73	2171	2157	2151	2137	2131	2155	2135	7	640	100	1580	5	1	6710000	145	39.27	1.15	12	0.05	55.00	1884.00	2430	20240708	-11.11	2065	20250113	4.60	2185	-1.14	20250218	2065	4.60	20250113	2430	-11.11	20240708	2065	4.60	20250113	0.00	N	442310	100	6 억		11590	N	N	0	N	00	N
68	20250218	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	6804575	3125	74.73	2185	2185	2150	2785	1505	2145	2177.46	0.17	0	-70	2171	2157	2151	2137	2131	2155	2135	7	640	100	1580	5	1	6710000	145	39.36	1.15	12	0.05	55.00	1884.00	2430	20240708	-10.91	2065	20250113	4.84	2185	-0.92	20250218	2065	4.84	20250113	2430	-10.91	20240708	2065	4.84	20250113	0.00	N	442310	100	6 억		11590	N	N	0	N	00	N
69	20250218	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	6804575	3125	74.73	2185	2185	2150	2785	1505	2145	2177.46	0.17	0	-70	2171	2157	2151	2137	2131	2155	2135	7	640	100	1580	5	1	6710000	145	39.36	1.15	12	0.05	55.00	1884.00	2430	20240708	-10.91	2065	20250113	4.84	2185	-0.92	20250218	2065	4.84	20250113	2430	-10.91	20240708	2065	4.84	20250113	0.00	N	442310	100	6 억		11590	N	N	0	N	00	N
70	20250218	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	6763455	3106	74.27	2185	2185	2150	2785	1505	2145	2177.55	0.17	0	-67	2171	2157	2151	2137	2131	2155	2135	7	640	100	1580	5	1	6710000	146	39.45	1.15	12	0.05	55.00	1884.00	2430	20240708	-10.70	2065	20250113	5.08	2185	-0.69	20250218	2065	5.08	20250113	2430	-10.70	20240708	2065	5.08	20250113	0.00	N	442310	100	6 억		11590	N	N	0	N	00	N
71	20250218	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	6763455	3106	74.27	2185	2185	2150	2785	1505	2145	2177.55	0.17	0	-67	2171	2157	2151	2137	2131	2155	2135	7	640	100	1580	5	1	6710000	146	39.45	1.15	12	0.05	55.00	1884.00	2430	20240708	-10.70	2065	20250113	5.08	2185	-0.69	20250218	2065	5.08	20250113	2430	-10.70	20240708	2065	5.08	20250113	0.00	N	442310	100	6 억		11590	N	N	0	N	00	N
72	20250218	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	4591475	2103	50.29	2185	2185	2150	2785	1505	2145	2183.30	0.17	0	-53	2171	2157	2151	2137	2131	2155	2135	7	640	100	1580	5	1	6710000	145	39.27	1.15	12	0.03	55.00	1884.00	2430	20240708	-11.11	2065	20250113	4.60	2185	-1.14	20250218	2065	4.60	20250113	2430	-11.11	20240708	2065	4.60	20250113	0.00	N	442310	100	6 억		11590	N	N	0	N	00	N
73	20250218	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	40	2	1.86	4370000	2000	47.82	2185	2185	2185	2785	1505	2145	2185.00	0.17	0	0	2171	2157	2151	2137	2131	2155	2135	7	640	100	1580	5	1	6710000	147	39.73	1.16	12	0.03	55.00	1884.00	2430	20240708	-10.08	2065	20250113	5.81	2185	0.00	20250218	2065	5.81	20250113	2430	-10.08	20240708	2065	5.81	20250113	0.00	N	442310	100	6 억		11590	N	N	0	N	00	N
74	20250217	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	8970480	4182	708.81	2165	2165	2145	2795	1505	2150	2145.02	0.17	0	0	2163	2156	2143	2136	2123	2160	2140	7	645	100	1590	5	1	6710000	144	39.00	1.14	12	0.06	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11590	N	N	0	N	00	N
75	20250217	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	8944740	4170	706.78	2165	2165	2145	2795	1505	2150	2145.02	0.17	0	12	2163	2156	2143	2136	2123	2160	2140	7	645	100	1590	5	1	6710000	144	39.09	1.14	12	0.06	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2170	-0.92	20250102	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11590	N	N	0	N	00	N
76	20250217	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	8942590	4169	706.61	2165	2165	2145	2795	1505	2150	2145.02	0.17	0	12	2163	2156	2143	2136	2123	2160	2140	7	645	100	1590	5	1	6710000	144	39.00	1.14	12	0.06	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11590	N	N	0	N	00	N
77	20250217	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	30115	14	2.37	2165	2165	2150	2795	1505	2150	2151.07	0.17	0	12	2163	2156	2143	2136	2123	2160	2140	7	645	100	1590	5	1	6710000	144	39.09	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2170	-0.92	20250102	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11590	N	N	0	N	00	N
78	20250217	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	4315	2	0.34	2165	2165	2150	2795	1505	2150	2157.50	0.17	0	0	2163	2156	2143	2136	2123	2160	2140	7	645	100	1590	5	1	6710000	144	39.09	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2170	-0.92	20250102	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11590	N	N	0	N	00	N
79	20250217	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	4315	2	0.34	2165	2165	2150	2795	1505	2150	2157.50	0.17	0	0	2163	2156	2143	2136	2123	2160	2140	7	645	100	1590	5	1	6710000	144	39.09	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2170	-0.92	20250102	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11590	N	N	0	N	00	N
80	20250217	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	2165	1	0.17	2165	2165	2165	2795	1505	2150	2165.00	0.17	0	0	2163	2156	2143	2136	2123	2160	2140	7	645	100	1590	5	1	6710000	145	39.36	1.15	12	0.00	55.00	1884.00	2430	20240708	-10.91	2065	20250113	4.84	2170	-0.23	20250102	2065	4.84	20250113	2430	-10.91	20240708	2065	4.84	20250113	0.00	N	442310	100	6 억		11590	N	N	0	N	00	N
81	20250217	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	2165	1	0.17	2165	2165	2165	2795	1505	2150	2165.00	0.17	0	0	2163	2156	2143	2136	2123	2160	2140	7	645	100	1590	5	1	6710000	145	39.36	1.15	12	0.00	55.00	1884.00	2430	20240708	-10.91	2065	20250113	4.84	2170	-0.23	20250102	2065	4.84	20250113	2430	-10.91	20240708	2065	4.84	20250113	0.00	N	442310	100	6 억		11590	N	N	0	N	00	N
82	20250214	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	1262565	590	42.54	2130	2150	2130	2785	1505	2145	2139.94	0.17	0	-54	2161	2152	2146	2137	2131	2150	2135	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2170	-0.92	20250102	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11644	N	N	0	N	00	N
83	20250214	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	1238920	579	41.74	2130	2150	2130	2785	1505	2145	2139.76	0.17	0	-53	2161	2152	2146	2137	2131	2150	2135	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2170	-0.92	20250102	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11644	N	N	0	N	00	N
84	20250214	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	1238920	579	41.74	2130	2150	2130	2785	1505	2145	2139.76	0.17	0	-53	2161	2152	2146	2137	2131	2150	2135	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2170	-0.92	20250102	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11644	N	N	0	N	00	N
85	20250214	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	1238920	579	41.74	2130	2150	2130	2785	1505	2145	2139.76	0.17	0	-53	2161	2152	2146	2137	2131	2150	2135	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2170	-0.92	20250102	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11644	N	N	0	N	00	N
86	20250214	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	1238920	579	41.74	2130	2150	2130	2785	1505	2145	2139.76	0.17	0	-53	2161	2152	2146	2137	2131	2150	2135	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2170	-0.92	20250102	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11644	N	N	0	N	00	N
87	20250214	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	1187320	555	40.01	2130	2150	2130	2785	1505	2145	2139.32	0.17	0	-53	2161	2152	2146	2137	2131	2150	2135	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2170	-0.92	20250102	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11644	N	N	0	N	00	N
88	20250214	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	113035	53	3.82	2130	2150	2130	2785	1505	2145	2132.74	0.17	0	-52	2161	2152	2146	2137	2131	2150	2135	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11644	N	N	0	N	00	N
89	20250214	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	78810	37	2.67	2130	2130	2130	2785	1505	2145	2130.00	0.17	0	-37	2161	2152	2146	2137	2131	2150	2135	7	640	100	1580	5	1	6710000	143	38.73	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.35	2065	20250113	3.15	2170	-1.84	20250102	2065	3.15	20250113	2430	-12.35	20240708	2065	3.15	20250113	0.00	N	442310	100	6 억		11644	N	N	0	N	00	N
90	20250213	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2975195	1387	91.01	2155	2155	2140	2785	1505	2145	2145.06	0.17	0	-26	2161	2152	2146	2137	2131	2150	2135	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.02	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11670	N	N	0	N	00	N
91	20250213	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2960185	1380	90.55	2155	2155	2140	2785	1505	2145	2145.06	0.17	0	-24	2161	2152	2146	2137	2131	2150	2135	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.02	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11670	N	N	0	N	00	N
92	20250213	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2958040	1379	90.49	2155	2155	2140	2785	1505	2145	2145.06	0.17	0	-24	2161	2152	2146	2137	2131	2150	2135	7	640	100	1580	5	1	6710000	144	38.91	1.14	12	0.02	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11670	N	N	0	N	00	N
93	20250213	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2958040	1379	90.49	2155	2155	2140	2785	1505	2145	2145.06	0.17	0	-24	2161	2152	2146	2137	2131	2150	2135	7	640	100	1580	5	1	6710000	144	38.91	1.14	12	0.02	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11670	N	N	0	N	00	N
94	20250213	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2844595	1326	87.01	2155	2155	2140	2785	1505	2145	2145.25	0.17	0	-23	2161	2152	2146	2137	2131	2150	2135	7	640	100	1580	5	1	6710000	144	38.91	1.14	12	0.02	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11670	N	N	0	N	00	N
95	20250213	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1774595	826	54.20	2155	2155	2140	2785	1505	2145	2148.42	0.17	0	-23	2161	2152	2146	2137	2131	2150	2135	7	640	100	1580	5	1	6710000	144	38.91	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11670	N	N	0	N	00	N
96	20250213	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	672300	312	20.47	2155	2155	2145	2785	1505	2145	2154.81	0.17	0	-22	2161	2152	2146	2137	2131	2150	2135	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11670	N	N	0	N	00	N
97	20250213	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	2155	1	0.07	2155	2155	2155	2785	1505	2145	2155.00	0.17	0	0	2161	2152	2146	2137	2131	2150	2135	7	640	100	1580	5	1	6710000	145	39.18	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2170	-0.69	20250102	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11670	N	N	0	N	00	N
98	20250212	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	3264045	1524	248.21	2155	2155	2140	2785	1505	2145	2141.76	0.17	0	-1	2151	2147	2141	2137	2131	2150	2140	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.02	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11671	N	N	0	N	00	N
99	20250212	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	3253320	1519	247.39	2155	2155	2140	2785	1505	2145	2141.75	0.17	0	-1	2151	2147	2141	2137	2131	2150	2140	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.02	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11671	N	N	0	N	00	N
100	20250212	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1070420	499	81.27	2155	2155	2145	2785	1505	2145	2145.13	0.17	0	-1	2151	2147	2141	2137	2131	2150	2140	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11671	N	N	0	N	00	N
101	20250212	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1070420	499	81.27	2155	2155	2145	2785	1505	2145	2145.13	0.17	0	-1	2151	2147	2141	2137	2131	2150	2140	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11671	N	N	0	N	00	N
102	20250212	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1070420	499	81.27	2155	2155	2145	2785	1505	2145	2145.13	0.17	0	-1	2151	2147	2141	2137	2131	2150	2140	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11671	N	N	0	N	00	N
103	20250212	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1070420	499	81.27	2155	2155	2145	2785	1505	2145	2145.13	0.17	0	-1	2151	2147	2141	2137	2131	2150	2140	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11671	N	N	0	N	00	N
104	20250212	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	27950	13	2.12	2155	2155	2145	2785	1505	2145	2150.00	0.17	0	-1	2151	2147	2141	2137	2131	2150	2140	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.52	2065	20250113	4.12	2170	-0.92	20250102	2065	4.12	20250113	2430	-11.52	20240708	2065	4.12	20250113	0.00	N	442310	100	6 억		11671	N	N	0	N	00	N
105	20250212	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	2155	1	0.16	2155	2155	2155	2785	1505	2145	2155.00	0.17	0	0	2151	2147	2141	2137	2131	2150	2140	7	640	100	1580	5	1	6710000	145	39.18	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.32	2065	20250113	4.36	2170	-0.69	20250102	2065	4.36	20250113	2430	-11.32	20240708	2065	4.36	20250113	0.00	N	442310	100	6 억		11671	N	N	0	N	00	N
106	20250211	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1312805	614	23.73	2140	2145	2135	2785	1505	2145	2138.12	0.17	0	-7	2155	2150	2140	2135	2125	2152	2137	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11678	N	N	0	N	00	N
107	20250211	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1302080	609	23.54	2140	2145	2135	2785	1505	2145	2138.06	0.17	0	-7	2155	2150	2140	2135	2125	2152	2137	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11678	N	N	0	N	00	N
108	20250211	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1302080	609	23.54	2140	2145	2135	2785	1505	2145	2138.06	0.17	0	-7	2155	2150	2140	2135	2125	2152	2137	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11678	N	N	0	N	00	N
109	20250211	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1299935	608	23.50	2140	2145	2135	2785	1505	2145	2138.05	0.17	0	-7	2155	2150	2140	2135	2125	2152	2137	7	640	100	1580	5	1	6710000	144	38.91	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11678	N	N	0	N	00	N
110	20250211	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	527395	247	9.55	2140	2145	2135	2785	1505	2145	2135.20	0.17	0	-7	2155	2150	2140	2135	2125	2152	2137	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11678	N	N	0	N	00	N
111	20250211	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	518825	243	9.39	2140	2145	2135	2785	1505	2145	2135.08	0.17	0	-5	2155	2150	2140	2135	2125	2152	2137	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11678	N	N	0	N	00	N
112	20250211	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2140	1	0.04	2140	2140	2140	2785	1505	2145	2140.00	0.17	0	-1	2155	2150	2140	2135	2125	2152	2137	7	640	100	1580	5	1	6710000	144	38.91	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11678	N	N	0	N	00	N
113	20250211	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.17	0	0	2155	2150	2140	2135	2125	2152	2137	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11678	N	N	0	N	00	N
114	20250210	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	5527380	2587	147.66	2145	2145	2130	2775	1495	2135	2136.60	0.18	0	370	2151	2142	2131	2122	2111	2147	2127	7	640	100	1570	5	1	6710000	144	39.00	1.14	12	0.04	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11780	N	N	0	N	00	N
115	20250210	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	4684185	2193	125.17	2145	2145	2130	2775	1495	2135	2135.97	0.18	0	-17	2151	2142	2131	2122	2111	2147	2127	7	640	100	1570	5	1	6710000	144	39.00	1.14	12	0.03	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11780	N	N	0	N	00	N
116	20250210	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3297460	1545	88.18	2145	2145	2130	2775	1495	2135	2134.28	0.18	0	-22	2151	2142	2131	2122	2111	2147	2127	7	640	100	1570	5	1	6710000	144	38.91	1.14	12	0.02	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11780	N	N	0	N	00	N
117	20250210	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3297460	1545	88.18	2145	2145	2130	2775	1495	2135	2134.28	0.18	0	-22	2151	2142	2131	2122	2111	2147	2127	7	640	100	1570	5	1	6710000	144	38.91	1.14	12	0.02	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11780	N	N	0	N	00	N
118	20250210	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3297460	1545	88.18	2145	2145	2130	2775	1495	2135	2134.28	0.18	0	-22	2151	2142	2131	2122	2111	2147	2127	7	640	100	1570	5	1	6710000	144	38.91	1.14	12	0.02	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11780	N	N	0	N	00	N
119	20250210	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	3295320	1544	88.13	2145	2145	2130	2775	1495	2135	2134.27	0.18	0	-22	2151	2142	2131	2122	2111	2147	2127	7	640	100	1570	5	1	6710000	143	38.82	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.14	2065	20250113	3.39	2170	-1.61	20250102	2065	3.39	20250113	2430	-12.14	20240708	2065	3.39	20250113	0.00	N	442310	100	6 억		11780	N	N	0	N	00	N
120	20250210	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	27765	13	0.74	2145	2145	2130	2775	1495	2135	2135.77	0.18	0	-1	2151	2142	2131	2122	2111	2147	2127	7	640	100	1570	5	1	6710000	144	38.91	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11780	N	N	0	N	00	N
121	20250210	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.18	0	0	2151	2142	2131	2122	2111	2147	2127	7	640	100	1570	5	1	6710000	143	38.82	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.14	2065	20250113	3.39	2170	-1.61	20250102	2065	3.39	20250113	2430	-12.14	20240708	2065	3.39	20250113	0.00	N	442310	100	6 억		11780	N	N	0	N	00	N
122	20250207	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	3724725	1752	9.25	2125	2140	2120	2760	1490	2125	2125.98	0.17	0	51	2151	2137	2126	2112	2101	2132	2107	7	635	100	1570	5	1	6710000	143	38.82	1.13	12	0.03	55.00	1884.00	2430	20240708	-12.14	2065	20250113	3.39	2170	-1.61	20250102	2065	3.39	20250113	2430	-12.14	20240708	2065	3.39	20250113	0.00	N	442310	100	6 억		11729	N	N	0	N	00	N
123	20250207	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	3472805	1634	8.62	2125	2140	2120	2760	1490	2125	2125.34	0.17	0	-27	2151	2137	2126	2112	2101	2132	2107	7	635	100	1570	5	1	6710000	144	38.91	1.14	12	0.02	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11729	N	N	0	N	00	N
124	20250207	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	3466395	1631	8.61	2125	2140	2120	2760	1490	2125	2125.32	0.17	0	-25	2151	2137	2126	2112	2101	2132	2107	7	635	100	1570	5	1	6710000	144	38.91	1.14	12	0.02	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11729	N	N	0	N	00	N
125	20250207	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	3466395	1631	8.61	2125	2140	2120	2760	1490	2125	2125.32	0.17	0	-25	2151	2137	2126	2112	2101	2132	2107	7	635	100	1570	5	1	6710000	144	38.91	1.14	12	0.02	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11729	N	N	0	N	00	N
126	20250207	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	3457845	1627	8.59	2125	2140	2120	2760	1490	2125	2125.29	0.17	0	-23	2151	2137	2126	2112	2101	2132	2107	7	635	100	1570	5	1	6710000	143	38.73	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.35	2065	20250113	3.15	2170	-1.84	20250102	2065	3.15	20250113	2430	-12.35	20240708	2065	3.15	20250113	0.00	N	442310	100	6 억		11729	N	N	0	N	00	N
127	20250207	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2840145	1337	7.06	2125	2140	2120	2760	1490	2125	2124.27	0.17	0	-23	2151	2137	2126	2112	2101	2132	2107	7	635	100	1570	5	1	6710000	143	38.73	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.35	2065	20250113	3.15	2170	-1.84	20250102	2065	3.15	20250113	2430	-12.35	20240708	2065	3.15	20250113	0.00	N	442310	100	6 억		11729	N	N	0	N	00	N
128	20250207	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2840145	1337	7.06	2125	2140	2120	2760	1490	2125	2124.27	0.17	0	-23	2151	2137	2126	2112	2101	2132	2107	7	635	100	1570	5	1	6710000	143	38.73	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.35	2065	20250113	3.15	2170	-1.84	20250102	2065	3.15	20250113	2430	-12.35	20240708	2065	3.15	20250113	0.00	N	442310	100	6 억		11729	N	N	0	N	00	N
129	20250207	091210	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	0.17	0	0	2151	2137	2126	2112	2101	2132	2107	7	635	100	1570	5	1	6710000	143	38.64	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.55	2065	20250113	2.91	2170	-2.07	20250102	2065	2.91	20250113	2430	-12.55	20240708	2065	2.91	20250113	0.00	N	442310	100	6 억		11729	N	N	0	N	00	N
130	20250206	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	40203240	18946	2282.65	2135	2140	2115	2775	1495	2135	2121.99	0.17	0	219	2151	2142	2136	2127	2121	2140	2125	7	640	100	1570	5	1	6710000	143	38.64	1.13	12	0.28	55.00	1884.00	2430	20240708	-12.55	2065	20250113	2.91	2170	-2.07	20250102	2065	2.91	20250113	2430	-12.55	20240708	2065	2.91	20250113	0.00	N	442310	100	6 억		11510	N	N	0	N	00	N
131	20250206	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	38014745	17914	2158.31	2135	2140	2115	2775	1495	2135	2122.07	0.17	0	236	2151	2142	2136	2127	2121	2140	2125	7	640	100	1570	5	1	6710000	142	38.55	1.13	12	0.27	55.00	1884.00	2430	20240708	-12.76	2065	20250113	2.66	2170	-2.30	20250102	2065	2.66	20250113	2430	-12.76	20240708	2065	2.66	20250113	0.00	N	442310	100	6 억		11510	N	N	0	N	00	N
132	20250206	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	22812150	10734	1293.25	2135	2140	2115	2775	1495	2135	2125.22	0.17	0	16	2151	2142	2136	2127	2121	2140	2125	7	640	100	1570	5	1	6710000	142	38.45	1.12	12	0.16	55.00	1884.00	2430	20240708	-12.96	2065	20250113	2.42	2170	-2.53	20250102	2065	2.42	20250113	2430	-12.96	20240708	2065	2.42	20250113	0.00	N	442310	100	6 억		11510	N	N	0	N	00	N
133	20250206	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	8448650	3955	476.51	2135	2140	2135	2775	1495	2135	2136.19	0.17	0	16	2151	2142	2136	2127	2121	2140	2125	7	640	100	1570	5	1	6710000	144	38.91	1.14	12	0.06	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11510	N	N	0	N	00	N
134	20250206	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	7515605	3518	423.86	2135	2140	2135	2775	1495	2135	2136.33	0.17	0	16	2151	2142	2136	2127	2121	2140	2125	7	640	100	1570	5	1	6710000	143	38.82	1.13	12	0.05	55.00	1884.00	2430	20240708	-12.14	2065	20250113	3.39	2170	-1.61	20250102	2065	3.39	20250113	2430	-12.14	20240708	2065	3.39	20250113	0.00	N	442310	100	6 억		11510	N	N	0	N	00	N
135	20250206	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	5414360	2536	305.54	2135	2135	2135	2775	1495	2135	2135.00	0.17	0	0	2151	2142	2136	2127	2121	2140	2125	7	640	100	1570	5	1	6710000	143	38.82	1.13	12	0.04	55.00	1884.00	2430	20240708	-12.14	2065	20250113	3.39	2170	-1.61	20250102	2065	3.39	20250113	2430	-12.14	20240708	2065	3.39	20250113	0.00	N	442310	100	6 억		11510	N	N	0	N	00	N
136	20250206	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	119560	56	6.75	2135	2135	2135	2775	1495	2135	2135.00	0.17	0	0	2151	2142	2136	2127	2121	2140	2125	7	640	100	1570	5	1	6710000	143	38.82	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.14	2065	20250113	3.39	2170	-1.61	20250102	2065	3.39	20250113	2430	-12.14	20240708	2065	3.39	20250113	0.00	N	442310	100	6 억		11510	N	N	0	N	00	N
137	20250206	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.17	0	0	2151	2142	2136	2127	2121	2140	2125	7	640	100	1570	5	1	6710000	143	38.82	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.14	2065	20250113	3.39	2170	-1.61	20250102	2065	3.39	20250113	2430	-12.14	20240708	2065	3.39	20250113	0.00	N	442310	100	6 억		11510	N	N	0	N	00	N
138	20250205	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1776050	830	7.48	2145	2145	2130	2780	1500	2140	2139.82	0.18	0	-591	2170	2155	2135	2120	2100	2162	2127	7	640	100	1580	5	1	6710000	143	38.82	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.14	2065	20250113	3.39	2170	-1.61	20250102	2065	3.39	20250113	2430	-12.14	20240708	2065	3.39	20250113	0.00	N	442310	100	6 억		12101	N	N	0	N	00	N
139	20250205	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1733350	810	7.30	2145	2145	2130	2780	1500	2140	2139.94	0.18	0	-591	2170	2155	2135	2120	2100	2162	2127	7	640	100	1580	5	1	6710000	143	38.82	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.14	2065	20250113	3.39	2170	-1.61	20250102	2065	3.39	20250113	2430	-12.14	20240708	2065	3.39	20250113	0.00	N	442310	100	6 억		12101	N	N	0	N	00	N
140	20250205	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1729085	808	7.28	2145	2145	2135	2780	1500	2140	2139.96	0.18	0	-591	2170	2155	2135	2120	2100	2162	2127	7	640	100	1580	5	1	6710000	143	38.82	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.14	2065	20250113	3.39	2170	-1.61	20250102	2065	3.39	20250113	2430	-12.14	20240708	2065	3.39	20250113	0.00	N	442310	100	6 억		12101	N	N	0	N	00	N
141	20250205	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1729085	808	7.28	2145	2145	2135	2780	1500	2140	2139.96	0.18	0	-591	2170	2155	2135	2120	2100	2162	2127	7	640	100	1580	5	1	6710000	143	38.82	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.14	2065	20250113	3.39	2170	-1.61	20250102	2065	3.39	20250113	2430	-12.14	20240708	2065	3.39	20250113	0.00	N	442310	100	6 억		12101	N	N	0	N	00	N
142	20250205	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	1707735	798	7.19	2145	2145	2140	2780	1500	2140	2140.02	0.18	0	-591	2170	2155	2135	2120	2100	2162	2127	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		12101	N	N	0	N	00	N
143	20250205	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	1707735	798	7.19	2145	2145	2140	2780	1500	2140	2140.02	0.18	0	-591	2170	2155	2135	2120	2100	2162	2127	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		12101	N	N	0	N	00	N
144	20250205	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	1705590	797	7.18	2145	2145	2140	2780	1500	2140	2140.01	0.18	0	-591	2170	2155	2135	2120	2100	2162	2127	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		12101	N	N	0	N	00	N
145	20250205	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.18	0	0	2170	2155	2135	2120	2100	2162	2127	7	640	100	1580	5	1	6710000	144	38.91	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		12101	N	N	0	N	00	N
146	20250204	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	23648725	11096	194.50	2115	2150	2115	2765	1495	2130	2131.28	0.17	0	538	2173	2151	2133	2111	2093	2162	2122	7	635	100	1570	5	1	6710000	144	38.91	1.14	12	0.17	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11563	N	N	0	N	00	N
147	20250204	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	23638025	11091	194.41	2115	2150	2115	2765	1495	2130	2131.28	0.17	0	541	2173	2151	2133	2111	2093	2162	2122	7	635	100	1570	5	1	6710000	144	38.91	1.14	12	0.17	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11563	N	N	0	N	00	N
148	20250204	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	2314475	1080	18.93	2115	2145	2115	2765	1495	2130	2143.03	0.17	0	-5	2173	2151	2133	2111	2093	2162	2122	7	635	100	1570	5	1	6710000	144	39.00	1.14	12	0.02	55.00	1884.00	2430	20240708	-11.73	2065	20250113	3.87	2170	-1.15	20250102	2065	3.87	20250113	2430	-11.73	20240708	2065	3.87	20250113	0.00	N	442310	100	6 억		11563	N	N	0	N	00	N
149	20250204	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	70470	33	0.58	2115	2140	2115	2765	1495	2130	2135.45	0.17	0	-2	2173	2151	2133	2111	2093	2162	2122	7	635	100	1570	5	1	6710000	143	38.73	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.35	2065	20250113	3.15	2170	-1.84	20250102	2065	3.15	20250113	2430	-12.35	20240708	2065	3.15	20250113	0.00	N	442310	100	6 억		11563	N	N	0	N	00	N
150	20250204	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	49170	23	0.40	2115	2140	2115	2765	1495	2130	2137.83	0.17	0	-2	2173	2151	2133	2111	2093	2162	2122	7	635	100	1570	5	1	6710000	144	38.91	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11563	N	N	0	N	00	N
151	20250204	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	8510	4	0.07	2115	2140	2115	2765	1495	2130	2127.50	0.17	0	-2	2173	2151	2133	2111	2093	2162	2122	7	635	100	1570	5	1	6710000	144	38.91	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11563	N	N	0	N	00	N
152	20250204	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	6370	3	0.05	2115	2140	2115	2765	1495	2130	2123.33	0.17	0	-1	2173	2151	2133	2111	2093	2162	2122	7	635	100	1570	5	1	6710000	144	38.91	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.93	2065	20250113	3.63	2170	-1.38	20250102	2065	3.63	20250113	2430	-11.93	20240708	2065	3.63	20250113	0.00	N	442310	100	6 억		11563	N	N	0	N	00	N
153	20250204	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.17	0	0	2173	2151	2133	2111	2093	2162	2122	7	635	100	1570	5	1	6710000	143	38.73	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.35	2065	20250113	3.15	2170	-1.84	20250102	2065	3.15	20250113	2430	-12.35	20240708	2065	3.15	20250113	0.00	N	442310	100	6 억		11563	N	N	0	N	00	N