KissMeData/474930/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	20250212	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	11168045	5312	78.48	2100	2120	2100	2730	1470	2100	2102.42	25.53	0	-9	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	77	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924125	N	N	0	N	00	N
3	20250212	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	10810560	5143	75.98	2100	2115	2100	2730	1470	2100	2101.99	25.53	0	-5	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924125	N	N	0	N	00	N
4	20250212	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	9370715	4459	65.87	2100	2115	2100	2730	1470	2100	2101.53	25.53	0	-1	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924125	N	N	0	N	00	N
5	20250212	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2204550	1048	15.48	2100	2115	2100	2730	1470	2100	2103.58	25.53	0	-1	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924125	N	N	0	N	00	N
6	20250212	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	878400	418	6.18	2100	2115	2100	2730	1470	2100	2101.44	25.53	0	-1	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924125	N	N	0	N	00	N
7	20250212	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	636325	303	4.48	2100	2115	2100	2730	1470	2100	2100.08	25.53	0	-1	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.24	2030	20241230	3.94	2135	-1.17	20250131	2050	2.93	20250102	6070	-65.24	20240422	2030	3.94	20241230	0.00	N	474930	100	3 억		924125	N	N	0	N	00	N
8	20250212	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	636325	303	4.48	2100	2115	2100	2730	1470	2100	2100.08	25.53	0	-1	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.24	2030	20241230	3.94	2135	-1.17	20250131	2050	2.93	20250102	6070	-65.24	20240422	2030	3.94	20241230	0.00	N	474930	100	3 억		924125	N	N	0	N	00	N
9	20250212	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	520800	248	3.66	2100	2100	2100	2730	1470	2100	2100.00	25.53	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924125	N	N	0	N	00	N
10	20250211	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	14187595	6769	99.09	2095	2100	2090	2720	1470	2095	2095.97	25.53	0	-3	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924128	N	N	0	N	00	N
11	20250211	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	14059495	6708	98.20	2095	2100	2090	2720	1470	2095	2095.93	25.53	0	-3	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924128	N	N	0	N	00	N
12	20250211	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8659255	4133	60.50	2095	2100	2090	2720	1470	2095	2095.15	25.53	0	9	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2135	-1.87	20250131	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924128	N	N	0	N	00	N
13	20250211	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6084905	2907	42.56	2095	2095	2090	2720	1470	2095	2093.19	25.53	0	9	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2135	-1.87	20250131	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924128	N	N	0	N	00	N
14	20250211	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4371195	2089	30.58	2095	2095	2090	2720	1470	2095	2092.48	25.53	0	11	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924128	N	N	0	N	00	N
15	20250211	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2228820	1064	15.58	2095	2095	2090	2720	1470	2095	2094.76	25.53	0	11	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924128	N	N	0	N	00	N
16	20250211	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	25140	12	0.18	2095	2095	2095	2720	1470	2095	2095.00	25.53	0	11	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2135	-1.87	20250131	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924128	N	N	0	N	00	N
17	20250211	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	23045	11	0.16	2095	2095	2095	2720	1470	2095	2095.00	25.53	0	11	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2135	-1.87	20250131	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924128	N	N	0	N	00	N
18	20250210	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	14267030	6831	1751.54	2075	2115	2070	2710	1460	2085	2088.57	25.54	0	-271	2118	2101	2088	2071	2058	2095	2065	4	625	100	1450	5	1	3620000	76	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2135	-1.87	20250131	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924399	N	N	0	N	00	N
19	20250210	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	14074290	6739	1727.95	2075	2115	2070	2710	1460	2085	2088.48	25.54	0	-271	2118	2101	2088	2071	2058	2095	2065	4	625	100	1450	5	1	3620000	76	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2135	-1.87	20250131	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924399	N	N	0	N	00	N
20	20250210	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	12892715	6175	1583.33	2075	2115	2070	2710	1460	2085	2087.89	25.54	0	-272	2118	2101	2088	2071	2058	2095	2065	4	625	100	1450	5	1	3620000	76	0.00	0.00	12	0.17	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2135	-1.87	20250131	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924399	N	N	0	N	00	N
21	20250210	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	12276835	5881	1507.95	2075	2115	2070	2710	1460	2085	2087.54	25.54	0	-272	2118	2101	2088	2071	2058	2095	2065	4	625	100	1450	5	1	3620000	76	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924399	N	N	0	N	00	N
22	20250210	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	12214135	5851	1500.26	2075	2115	2070	2710	1460	2085	2087.53	25.54	0	-252	2118	2101	2088	2071	2058	2095	2065	4	625	100	1450	5	1	3620000	76	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924399	N	N	0	N	00	N
23	20250210	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	12212045	5850	1500.00	2075	2115	2070	2710	1460	2085	2087.53	25.54	0	-251	2118	2101	2088	2071	2058	2095	2065	4	625	100	1450	5	1	3620000	76	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924399	N	N	0	N	00	N
24	20250210	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	9455580	4522	1159.49	2075	2115	2070	2710	1460	2085	2091.02	25.54	0	-247	2118	2101	2088	2071	2058	2095	2065	4	625	100	1450	5	1	3620000	76	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924399	N	N	0	N	00	N
25	20250210	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	30	2	1.44	2112025	1019	261.28	2075	2115	2070	2710	1460	2085	2072.64	25.54	0	198	2118	2101	2088	2071	2058	2095	2065	4	625	100	1450	5	1	3620000	77	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.16	2030	20241230	4.19	2135	-0.94	20250131	2050	3.17	20250102	6070	-65.16	20240422	2030	4.19	20241230	0.00	N	474930	100	3 억		924399	N	N	0	N	00	N
26	20250207	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	811770	390	16.99	2105	2105	2075	2735	1475	2105	2081.46	25.54	0	-5	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.65	2030	20241230	2.71	2135	-2.34	20250131	2050	1.71	20250102	6070	-65.65	20240422	2030	2.71	20241230	0.00	N	474930	100	3 억		924404	N	N	0	N	00	N
27	20250207	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	700515	337	14.68	2105	2105	2075	2735	1475	2105	2078.68	25.54	0	-5	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924404	N	N	0	N	00	N
28	20250207	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	700515	337	14.68	2105	2105	2075	2735	1475	2105	2078.68	25.54	0	-5	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924404	N	N	0	N	00	N
29	20250207	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	656415	316	13.76	2105	2105	2075	2735	1475	2105	2077.26	25.54	0	-4	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924404	N	N	0	N	00	N
30	20250207	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	652215	314	13.68	2105	2105	2075	2735	1475	2105	2077.12	25.54	0	-2	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924404	N	N	0	N	00	N
31	20250207	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	652215	314	13.68	2105	2105	2075	2735	1475	2105	2077.12	25.54	0	-2	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924404	N	N	0	N	00	N
32	20250207	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	652215	314	13.68	2105	2105	2075	2735	1475	2105	2077.12	25.54	0	-2	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924404	N	N	0	N	00	N
33	20250207	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	21050	10	0.44	2105	2105	2105	2735	1475	2105	2105.00	25.54	0	-1	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924404	N	N	0	N	00	N
34	20250206	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	4796770	2296	255.68	2090	2120	2085	2715	1465	2090	2089.19	25.54	0	1437	2100	2095	2085	2080	2070	2097	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
35	20250206	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	4392610	2104	234.30	2090	2120	2085	2715	1465	2090	2087.74	25.54	0	1438	2100	2095	2085	2080	2070	2097	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
36	20250206	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1032910	493	54.90	2090	2120	2090	2715	1465	2090	2095.15	25.54	0	-1	2100	2095	2085	2080	2070	2097	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
37	20250206	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	96440	46	5.12	2090	2120	2090	2715	1465	2090	2096.52	25.54	0	0	2100	2095	2085	2080	2070	2097	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2135	-1.87	20250131	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
38	20250206	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	58730	28	3.12	2090	2120	2090	2715	1465	2090	2097.50	25.54	0	0	2100	2095	2085	2080	2070	2097	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2135	-1.87	20250131	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
39	20250206	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.11	2090	2090	2090	2715	1465	2090	2090.00	25.54	0	0	2100	2095	2085	2080	2070	2097	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
40	20250206	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.11	2090	2090	2090	2715	1465	2090	2090.00	25.54	0	0	2100	2095	2085	2080	2070	2097	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
41	20250206	091212	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	25.54	0	0	2100	2095	2085	2080	2070	2097	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
42	20250205	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1860975	895	199.78	2080	2090	2075	2715	1465	2090	2079.30	25.54	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
43	20250205	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1850525	890	198.66	2080	2090	2075	2715	1465	2090	2079.24	25.54	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
44	20250205	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1850525	890	198.66	2080	2090	2075	2715	1465	2090	2079.24	25.54	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
45	20250205	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1850525	890	198.66	2080	2090	2075	2715	1465	2090	2079.24	25.54	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
46	20250205	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1850525	890	198.66	2080	2090	2075	2715	1465	2090	2079.24	25.54	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
47	20250205	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1638355	788	175.89	2080	2090	2075	2715	1465	2090	2079.13	25.54	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
48	20250205	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	363205	175	39.06	2080	2085	2075	2715	1465	2090	2075.46	25.54	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.65	2030	20241230	2.71	2135	-2.34	20250131	2050	1.71	20250102	6070	-65.65	20240422	2030	2.71	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
49	20250205	091213	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	25.54	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
50	20250204	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	889810	428	4.60	2070	2090	2070	2690	1450	2070	2079.00	25.54	0	10	2130	2100	2085	2055	2040	2092	2047	4	620	100	1440	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924397	N	N	0	N	00	N
51	20250204	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	848010	408	4.38	2070	2090	2070	2690	1450	2070	2078.46	25.54	0	13	2130	2100	2085	2055	2040	2092	2047	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.82	2030	20241230	2.22	2135	-2.81	20250131	2050	1.22	20250102	6070	-65.82	20240422	2030	2.22	20241230	0.00	N	474930	100	3 억		924397	N	N	0	N	00	N
52	20250204	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	800285	385	4.14	2070	2090	2070	2690	1450	2070	2078.66	25.54	0	16	2130	2100	2085	2055	2040	2092	2047	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.82	2030	20241230	2.22	2135	-2.81	20250131	2050	1.22	20250102	6070	-65.82	20240422	2030	2.22	20241230	0.00	N	474930	100	3 억		924397	N	N	0	N	00	N
53	20250204	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	735875	354	3.80	2070	2090	2070	2690	1450	2070	2078.74	25.54	0	-1	2130	2100	2085	2055	2040	2092	2047	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.82	2030	20241230	2.22	2135	-2.81	20250131	2050	1.22	20250102	6070	-65.82	20240422	2030	2.22	20241230	0.00	N	474930	100	3 억		924397	N	N	0	N	00	N
54	20250204	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	735875	354	3.80	2070	2090	2070	2690	1450	2070	2078.74	25.54	0	-1	2130	2100	2085	2055	2040	2092	2047	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.82	2030	20241230	2.22	2135	-2.81	20250131	2050	1.22	20250102	6070	-65.82	20240422	2030	2.22	20241230	0.00	N	474930	100	3 억		924397	N	N	0	N	00	N
55	20250204	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	571430	275	2.96	2070	2090	2070	2690	1450	2070	2077.93	25.54	0	-1	2130	2100	2085	2055	2040	2092	2047	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.65	2030	20241230	2.71	2135	-2.34	20250131	2050	1.71	20250102	6070	-65.65	20240422	2030	2.71	20241230	0.00	N	474930	100	3 억		924397	N	N	0	N	00	N
56	20250204	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	419225	202	2.17	2070	2090	2070	2690	1450	2070	2075.37	25.54	0	-1	2130	2100	2085	2055	2040	2092	2047	4	620	100	1440	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924397	N	N	0	N	00	N
57	20250204	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	25.54	0	0	2130	2100	2085	2055	2040	2092	2047	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.90	2030	20241230	1.97	2135	-3.04	20250131	2050	0.98	20250102	6070	-65.90	20240422	2030	1.97	20241230	0.00	N	474930	100	3 억		924397	N	N	0	N	00	N