KissMeData/445970/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	20250219	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	11351745	5252	474.44	2155	2170	2155	2820	1520	2170	2161.41	0.01	0	1641	2186	2177	2171	2162	2156	2175	2160	5	650	100	1510	5	1	5360000	116	40.00	1.05	12	0.10	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		401	N	N	0	N	00	N
3	20250219	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	11158745	5163	466.40	2155	2170	2155	2820	1520	2170	2161.29	0.01	0	1578	2186	2177	2171	2162	2156	2175	2160	5	650	100	1510	5	1	5360000	116	40.19	1.06	12	0.10	54.00	2051.00	2310	20240715	-6.06	2080	20241204	4.33	2185	-0.69	20250207	2085	4.08	20250115	2310	-6.06	20240715	2080	4.33	20241204	0.00	N	445970	100	5 억		401	N	N	0	N	00	N
4	20250219	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	10264710	4751	429.18	2155	2170	2155	2820	1520	2170	2160.54	0.01	0	1248	2186	2177	2171	2162	2156	2175	2160	5	650	100	1510	5	1	5360000	116	40.19	1.06	12	0.09	54.00	2051.00	2310	20240715	-6.06	2080	20241204	4.33	2185	-0.69	20250207	2085	4.08	20250115	2310	-6.06	20240715	2080	4.33	20241204	0.00	N	445970	100	5 억		401	N	N	0	N	00	N
5	20250219	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	9557290	4425	399.73	2155	2170	2155	2820	1520	2170	2159.84	0.01	0	922	2186	2177	2171	2162	2156	2175	2160	5	650	100	1510	5	1	5360000	116	40.19	1.06	12	0.08	54.00	2051.00	2310	20240715	-6.06	2080	20241204	4.33	2185	-0.69	20250207	2085	4.08	20250115	2310	-6.06	20240715	2080	4.33	20241204	0.00	N	445970	100	5 억		401	N	N	0	N	00	N
6	20250219	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	6969140	3230	291.78	2155	2170	2155	2820	1520	2170	2157.63	0.01	0	588	2186	2177	2171	2162	2156	2175	2160	5	650	100	1510	5	1	5360000	116	40.19	1.06	12	0.06	54.00	2051.00	2310	20240715	-6.06	2080	20241204	4.33	2185	-0.69	20250207	2085	4.08	20250115	2310	-6.06	20240715	2080	4.33	20241204	0.00	N	445970	100	5 억		401	N	N	0	N	00	N
7	20250219	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	6165535	2859	258.27	2155	2170	2155	2820	1520	2170	2156.54	0.01	0	250	2186	2177	2171	2162	2156	2175	2160	5	650	100	1510	5	1	5360000	116	39.91	1.05	12	0.05	54.00	2051.00	2310	20240715	-6.71	2080	20241204	3.61	2185	-1.37	20250207	2085	3.36	20250115	2310	-6.71	20240715	2080	3.61	20241204	0.00	N	445970	100	5 억		401	N	N	0	N	00	N
8	20250219	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	6495	3	0.27	2155	2170	2155	2820	1520	2170	2165.00	0.01	0	0	2186	2177	2171	2162	2156	2175	2160	5	650	100	1510	5	1	5360000	116	40.19	1.06	12	0.00	54.00	2051.00	2310	20240715	-6.06	2080	20241204	4.33	2185	-0.69	20250207	2085	4.08	20250115	2310	-6.06	20240715	2080	4.33	20241204	0.00	N	445970	100	5 억		401	N	N	0	N	00	N
9	20250219	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	2155	1	0.09	2155	2155	2155	2820	1520	2170	2155.00	0.01	0	0	2186	2177	2171	2162	2156	2175	2160	5	650	100	1510	5	1	5360000	116	39.91	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.71	2080	20241204	3.61	2185	-1.37	20250207	2085	3.36	20250115	2310	-6.71	20240715	2080	3.61	20241204	0.00	N	445970	100	5 억		401	N	N	0	N	00	N
10	20250218	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2409685	1107	2.53	2175	2180	2165	2820	1520	2170	2176.77	0.01	0	-156	2183	2176	2163	2156	2143	2180	2160	5	650	100	1510	5	1	5360000	116	40.19	1.06	12	0.02	54.00	2051.00	2310	20240715	-6.06	2080	20241204	4.33	2185	-0.69	20250207	2085	4.08	20250115	2310	-6.06	20240715	2080	4.33	20241204	0.00	N	445970	100	5 억		557	N	N	0	N	00	N
11	20250218	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	2392325	1099	2.51	2175	2180	2165	2820	1520	2170	2176.82	0.01	0	-156	2183	2176	2163	2156	2143	2180	2160	5	650	100	1510	5	1	5360000	116	40.09	1.06	12	0.02	54.00	2051.00	2310	20240715	-6.28	2080	20241204	4.09	2185	-0.92	20250207	2085	3.84	20250115	2310	-6.28	20240715	2080	4.09	20241204	0.00	N	445970	100	5 억		557	N	N	0	N	00	N
12	20250218	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2370675	1089	2.49	2175	2180	2170	2820	1520	2170	2176.93	0.01	0	-156	2183	2176	2163	2156	2143	2180	2160	5	650	100	1510	5	1	5360000	116	40.19	1.06	12	0.02	54.00	2051.00	2310	20240715	-6.06	2080	20241204	4.33	2185	-0.69	20250207	2085	4.08	20250115	2310	-6.06	20240715	2080	4.33	20241204	0.00	N	445970	100	5 억		557	N	N	0	N	00	N
13	20250218	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2370675	1089	2.49	2175	2180	2170	2820	1520	2170	2176.93	0.01	0	-156	2183	2176	2163	2156	2143	2180	2160	5	650	100	1510	5	1	5360000	116	40.19	1.06	12	0.02	54.00	2051.00	2310	20240715	-6.06	2080	20241204	4.33	2185	-0.69	20250207	2085	4.08	20250115	2310	-6.06	20240715	2080	4.33	20241204	0.00	N	445970	100	5 억		557	N	N	0	N	00	N
14	20250218	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	2181885	1002	2.29	2175	2180	2175	2820	1520	2170	2177.53	0.01	0	-224	2183	2176	2163	2156	2143	2180	2160	5	650	100	1510	5	1	5360000	117	40.37	1.06	12	0.02	54.00	2051.00	2310	20240715	-5.63	2080	20241204	4.81	2185	-0.23	20250207	2085	4.56	20250115	2310	-5.63	20240715	2080	4.81	20241204	0.00	N	445970	100	5 억		557	N	N	0	N	00	N
15	20250218	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	2181885	1002	2.29	2175	2180	2175	2820	1520	2170	2177.53	0.01	0	-224	2183	2176	2163	2156	2143	2180	2160	5	650	100	1510	5	1	5360000	117	40.37	1.06	12	0.02	54.00	2051.00	2310	20240715	-5.63	2080	20241204	4.81	2185	-0.23	20250207	2085	4.56	20250115	2310	-5.63	20240715	2080	4.81	20241204	0.00	N	445970	100	5 억		557	N	N	0	N	00	N
16	20250218	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	4350	2	0.00	2175	2175	2175	2820	1520	2170	2175.00	0.01	0	-2	2183	2176	2163	2156	2143	2180	2160	5	650	100	1510	5	1	5360000	117	40.28	1.06	12	0.00	54.00	2051.00	2310	20240715	-5.84	2080	20241204	4.57	2185	-0.46	20250207	2085	4.32	20250115	2310	-5.84	20240715	2080	4.57	20241204	0.00	N	445970	100	5 억		557	N	N	0	N	00	N
17	20250218	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.01	0	0	2183	2176	2163	2156	2143	2180	2160	5	650	100	1510	5	1	5360000	116	40.19	1.06	12	0.00	54.00	2051.00	2310	20240715	-6.06	2080	20241204	4.33	2185	-0.69	20250207	2085	4.08	20250115	2310	-6.06	20240715	2080	4.33	20241204	0.00	N	445970	100	5 억		557	N	N	0	N	00	N
18	20250217	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	94307835	43746	812.97	2155	2170	2150	2795	1505	2150	2155.80	0.02	0	-312	2156	2152	2151	2147	2146	2152	2147	5	645	100	1500	5	1	5360000	116	40.19	1.06	12	0.82	54.00	2051.00	2310	20240715	-6.06	2080	20241204	4.33	2185	-0.69	20250207	2085	4.08	20250115	2310	-6.06	20240715	2080	4.33	20241204	0.00	N	445970	100	5 억		869	N	N	0	N	00	N
19	20250217	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	89957315	41740	775.69	2155	2170	2150	2795	1505	2150	2155.18	0.02	0	-312	2156	2152	2151	2147	2146	2152	2147	5	645	100	1500	5	1	5360000	116	40.19	1.06	12	0.78	54.00	2051.00	2310	20240715	-6.06	2080	20241204	4.33	2185	-0.69	20250207	2085	4.08	20250115	2310	-6.06	20240715	2080	4.33	20241204	0.00	N	445970	100	5 억		869	N	N	0	N	00	N
20	20250217	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	84523160	39230	729.05	2155	2165	2150	2795	1505	2150	2154.55	0.02	0	-311	2156	2152	2151	2147	2146	2152	2147	5	645	100	1500	5	1	5360000	116	40.09	1.06	12	0.73	54.00	2051.00	2310	20240715	-6.28	2080	20241204	4.09	2185	-0.92	20250207	2085	3.84	20250115	2310	-6.28	20240715	2080	4.09	20241204	0.00	N	445970	100	5 억		869	N	N	0	N	00	N
21	20250217	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	82322115	38211	710.11	2155	2160	2150	2795	1505	2150	2154.41	0.02	0	-311	2156	2152	2151	2147	2146	2152	2147	5	645	100	1500	5	1	5360000	116	40.00	1.05	12	0.71	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		869	N	N	0	N	00	N
22	20250217	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	63290700	29399	546.35	2155	2160	2150	2795	1505	2150	2152.82	0.02	0	-308	2156	2152	2151	2147	2146	2152	2147	5	645	100	1500	5	1	5360000	116	40.00	1.05	12	0.55	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		869	N	N	0	N	00	N
23	20250217	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	47743360	22200	412.56	2155	2160	2150	2795	1505	2150	2150.60	0.02	0	-306	2156	2152	2151	2147	2146	2152	2147	5	645	100	1500	5	1	5360000	116	40.00	1.05	12	0.41	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		869	N	N	0	N	00	N
24	20250217	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	45648170	21230	394.54	2155	2160	2150	2795	1505	2150	2150.17	0.02	0	-304	2156	2152	2151	2147	2146	2152	2147	5	645	100	1500	5	1	5360000	116	40.00	1.05	12	0.40	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		869	N	N	0	N	00	N
25	20250217	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.02	0	0	2156	2152	2151	2147	2146	2152	2147	5	645	100	1500	5	1	5360000	115	39.81	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2185	-1.60	20250207	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		869	N	N	0	N	00	N
26	20250214	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	11569250	5381	55.92	2150	2155	2150	2795	1505	2150	2150.02	0.02	0	-1	2170	2160	2150	2140	2130	2155	2135	5	645	100	1500	5	1	5360000	115	39.81	1.05	12	0.10	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2185	-1.60	20250207	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
27	20250214	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	11517650	5357	55.67	2150	2155	2150	2795	1505	2150	2150.02	0.02	0	23	2170	2160	2150	2140	2130	2155	2135	5	645	100	1500	5	1	5360000	116	39.91	1.05	12	0.10	54.00	2051.00	2310	20240715	-6.71	2080	20241204	3.61	2185	-1.37	20250207	2085	3.36	20250115	2310	-6.71	20240715	2080	3.61	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
28	20250214	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	11478860	5339	55.49	2150	2155	2150	2795	1505	2150	2150.00	0.02	0	23	2170	2160	2150	2140	2130	2155	2135	5	645	100	1500	5	1	5360000	116	39.91	1.05	12	0.10	54.00	2051.00	2310	20240715	-6.71	2080	20241204	3.61	2185	-1.37	20250207	2085	3.36	20250115	2310	-6.71	20240715	2080	3.61	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
29	20250214	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	11476705	5338	55.48	2150	2155	2150	2795	1505	2150	2150.00	0.02	0	23	2170	2160	2150	2140	2130	2155	2135	5	645	100	1500	5	1	5360000	116	39.91	1.05	12	0.10	54.00	2051.00	2310	20240715	-6.71	2080	20241204	3.61	2185	-1.37	20250207	2085	3.36	20250115	2310	-6.71	20240715	2080	3.61	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
30	20250214	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	11474550	5337	55.47	2150	2150	2150	2795	1505	2150	2150.00	0.02	0	23	2170	2160	2150	2140	2130	2155	2135	5	645	100	1500	5	1	5360000	115	39.81	1.05	12	0.10	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2185	-1.60	20250207	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
31	20250214	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	10399550	4837	50.27	2150	2150	2150	2795	1505	2150	2150.00	0.02	0	23	2170	2160	2150	2140	2130	2155	2135	5	645	100	1500	5	1	5360000	115	39.81	1.05	12	0.09	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2185	-1.60	20250207	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
32	20250214	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	219300	102	1.06	2150	2150	2150	2795	1505	2150	2150.00	0.02	0	0	2170	2160	2150	2140	2130	2155	2135	5	645	100	1500	5	1	5360000	115	39.81	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2185	-1.60	20250207	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
33	20250214	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.02	0	0	2170	2160	2150	2140	2130	2155	2135	5	645	100	1500	5	1	5360000	115	39.81	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2185	-1.60	20250207	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
34	20250213	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	20666160	9622	5903.07	2160	2160	2140	2805	1515	2160	2147.80	0.02	0	0	2160	2160	2160	2160	2160	2160	2160	5	645	100	1510	5	1	5360000	115	39.81	1.05	12	0.18	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2185	-1.60	20250207	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
35	20250213	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	18402210	8569	5257.06	2160	2160	2140	2805	1515	2160	2147.53	0.02	0	0	2160	2160	2160	2160	2160	2160	2160	5	645	100	1510	5	1	5360000	115	39.81	1.05	12	0.16	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2185	-1.60	20250207	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
36	20250213	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	18402210	8569	5257.06	2160	2160	2140	2805	1515	2160	2147.53	0.02	0	0	2160	2160	2160	2160	2160	2160	2160	5	645	100	1510	5	1	5360000	115	39.81	1.05	12	0.16	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2185	-1.60	20250207	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
37	20250213	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	18402210	8569	5257.06	2160	2160	2140	2805	1515	2160	2147.53	0.02	0	0	2160	2160	2160	2160	2160	2160	2160	5	645	100	1510	5	1	5360000	115	39.81	1.05	12	0.16	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2185	-1.60	20250207	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
38	20250213	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	17184160	8002	4909.20	2160	2160	2145	2805	1515	2160	2147.48	0.02	0	0	2160	2160	2160	2160	2160	2160	2160	5	645	100	1510	5	1	5360000	115	39.81	1.05	12	0.15	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2185	-1.60	20250207	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
39	20250213	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	5266525	2446	1500.61	2160	2160	2145	2805	1515	2160	2153.12	0.02	0	0	2160	2160	2160	2160	2160	2160	2160	5	645	100	1510	5	1	5360000	116	39.91	1.05	12	0.05	54.00	2051.00	2310	20240715	-6.71	2080	20241204	3.61	2185	-1.37	20250207	2085	3.36	20250115	2310	-6.71	20240715	2080	3.61	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
40	20250213	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	1034590	479	293.87	2160	2160	2155	2805	1515	2160	2159.90	0.02	0	0	2160	2160	2160	2160	2160	2160	2160	5	645	100	1510	5	1	5360000	116	39.91	1.05	12	0.01	54.00	2051.00	2310	20240715	-6.71	2080	20241204	3.61	2185	-1.37	20250207	2085	3.36	20250115	2310	-6.71	20240715	2080	3.61	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
41	20250213	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	980640	454	278.53	2160	2160	2160	2805	1515	2160	2160.00	0.02	0	0	2160	2160	2160	2160	2160	2160	2160	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.01	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
42	20250212	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	352080	163	2.58	2160	2160	2160	2805	1515	2160	2160.00	0.02	0	0	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
43	20250212	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	47520	22	0.35	2160	2160	2160	2805	1515	2160	2160.00	0.02	0	0	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
44	20250212	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	6480	3	0.05	2160	2160	2160	2805	1515	2160	2160.00	0.02	0	0	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
45	20250212	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	6480	3	0.05	2160	2160	2160	2805	1515	2160	2160.00	0.02	0	0	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
46	20250212	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	6480	3	0.05	2160	2160	2160	2805	1515	2160	2160.00	0.02	0	0	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
47	20250212	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	6480	3	0.05	2160	2160	2160	2805	1515	2160	2160.00	0.02	0	0	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
48	20250212	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	6480	3	0.05	2160	2160	2160	2805	1515	2160	2160.00	0.02	0	0	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
49	20250212	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2160	1	0.02	2160	2160	2160	2805	1515	2160	2160.00	0.02	0	0	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		870	N	N	0	N	00	N
50	20250211	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	13612715	6324	164.64	2155	2160	2130	2805	1515	2160	2152.55	0.02	0	-1	2180	2170	2155	2145	2130	2162	2137	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.12	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		871	N	N	0	N	00	N
51	20250211	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	9369485	4355	113.38	2155	2160	2130	2805	1515	2160	2151.43	0.02	0	0	2180	2170	2155	2145	2130	2162	2137	5	645	100	1510	5	1	5360000	116	39.91	1.05	12	0.08	54.00	2051.00	2310	20240715	-6.71	2080	20241204	3.61	2185	-1.37	20250207	2085	3.36	20250115	2310	-6.71	20240715	2080	3.61	20241204	0.00	N	445970	100	5 억		871	N	N	0	N	00	N
52	20250211	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	8827680	4103	106.82	2155	2160	2130	2805	1515	2160	2151.52	0.02	0	0	2180	2170	2155	2145	2130	2162	2137	5	645	100	1510	5	1	5360000	115	39.81	1.05	12	0.08	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2185	-1.60	20250207	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		871	N	N	0	N	00	N
53	20250211	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	8825530	4102	106.80	2155	2160	2130	2805	1515	2160	2151.52	0.02	0	0	2180	2170	2155	2145	2130	2162	2137	5	645	100	1510	5	1	5360000	116	39.91	1.05	12	0.08	54.00	2051.00	2310	20240715	-6.71	2080	20241204	3.61	2185	-1.37	20250207	2085	3.36	20250115	2310	-6.71	20240715	2080	3.61	20241204	0.00	N	445970	100	5 억		871	N	N	0	N	00	N
54	20250211	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	5277675	2449	63.76	2155	2160	2155	2805	1515	2160	2155.03	0.02	0	0	2180	2170	2155	2145	2130	2162	2137	5	645	100	1510	5	1	5360000	116	39.91	1.05	12	0.05	54.00	2051.00	2310	20240715	-6.71	2080	20241204	3.61	2185	-1.37	20250207	2085	3.36	20250115	2310	-6.71	20240715	2080	3.61	20241204	0.00	N	445970	100	5 억		871	N	N	0	N	00	N
55	20250211	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	2277915	1057	27.52	2155	2160	2155	2805	1515	2160	2155.08	0.02	0	0	2180	2170	2155	2145	2130	2162	2137	5	645	100	1510	5	1	5360000	116	39.91	1.05	12	0.02	54.00	2051.00	2310	20240715	-6.71	2080	20241204	3.61	2185	-1.37	20250207	2085	3.36	20250115	2310	-6.71	20240715	2080	3.61	20241204	0.00	N	445970	100	5 억		871	N	N	0	N	00	N
56	20250211	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2275760	1056	27.49	2155	2160	2155	2805	1515	2160	2155.08	0.02	0	0	2180	2170	2155	2145	2130	2162	2137	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.02	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		871	N	N	0	N	00	N
57	20250211	091242	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	0.02	0	0	2180	2170	2155	2145	2130	2162	2137	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		871	N	N	0	N	00	N
58	20250210	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	8241800	3841	254.54	2165	2165	2140	2795	1505	2150	2145.74	0.02	0	-10	2200	2175	2160	2135	2120	2167	2127	5	645	100	1500	5	1	5360000	116	40.00	1.05	12	0.07	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		881	N	N	0	N	00	N
59	20250210	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	8231000	3836	254.21	2165	2165	2140	2795	1505	2150	2145.72	0.02	0	-10	2200	2175	2160	2135	2120	2167	2127	5	645	100	1500	5	1	5360000	116	40.00	1.05	12	0.07	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		881	N	N	0	N	00	N
60	20250210	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	7230920	3373	223.53	2165	2165	2140	2795	1505	2150	2143.77	0.02	0	-1	2200	2175	2160	2135	2120	2167	2127	5	645	100	1500	5	1	5360000	116	40.00	1.05	12	0.06	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		881	N	N	0	N	00	N
61	20250210	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	7230920	3373	223.53	2165	2165	2140	2795	1505	2150	2143.77	0.02	0	-1	2200	2175	2160	2135	2120	2167	2127	5	645	100	1500	5	1	5360000	116	40.00	1.05	12	0.06	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		881	N	N	0	N	00	N
62	20250210	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	7228760	3372	223.46	2165	2165	2140	2795	1505	2150	2143.76	0.02	0	-1	2200	2175	2160	2135	2120	2167	2127	5	645	100	1500	5	1	5360000	116	40.00	1.05	12	0.06	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		881	N	N	0	N	00	N
63	20250210	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	7226600	3371	223.39	2165	2165	2140	2795	1505	2150	2143.76	0.02	0	-1	2200	2175	2160	2135	2120	2167	2127	5	645	100	1500	5	1	5360000	115	39.72	1.05	12	0.06	54.00	2051.00	2310	20240715	-7.14	2080	20241204	3.12	2185	-1.83	20250207	2085	2.88	20250115	2310	-7.14	20240715	2080	3.12	20241204	0.00	N	445970	100	5 억		881	N	N	0	N	00	N
64	20250210	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	4330	2	0.13	2165	2165	2165	2795	1505	2150	2165.00	0.02	0	0	2200	2175	2160	2135	2120	2167	2127	5	645	100	1500	5	1	5360000	116	40.09	1.06	12	0.00	54.00	2051.00	2310	20240715	-6.28	2080	20241204	4.09	2185	-0.92	20250207	2085	3.84	20250115	2310	-6.28	20240715	2080	4.09	20241204	0.00	N	445970	100	5 억		881	N	N	0	N	00	N
65	20250210	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	2165	1	0.07	2165	2165	2165	2795	1505	2150	2165.00	0.02	0	0	2200	2175	2160	2135	2120	2167	2127	5	645	100	1500	5	1	5360000	116	40.09	1.06	12	0.00	54.00	2051.00	2310	20240715	-6.28	2080	20241204	4.09	2185	-0.92	20250207	2085	3.84	20250115	2310	-6.28	20240715	2080	4.09	20241204	0.00	N	445970	100	5 억		881	N	N	0	N	00	N
66	20250207	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	3242290	1509	140.24	2185	2185	2145	2805	1515	2160	2148.63	0.02	0	0	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	5360000	115	39.81	1.05	12	0.03	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2185	-1.60	20250207	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		881	N	N	0	N	00	N
67	20250207	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2718530	1266	117.66	2185	2185	2145	2805	1515	2160	2147.34	0.02	0	0	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.02	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		881	N	N	0	N	00	N
68	20250207	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2718530	1266	117.66	2185	2185	2145	2805	1515	2160	2147.34	0.02	0	0	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.02	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		881	N	N	0	N	00	N
69	20250207	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2718530	1266	117.66	2185	2185	2145	2805	1515	2160	2147.34	0.02	0	0	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.02	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		881	N	N	0	N	00	N
70	20250207	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	566885	264	24.54	2185	2185	2145	2805	1515	2160	2147.29	0.02	0	0	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		881	N	N	0	N	00	N
71	20250207	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	566885	264	24.54	2185	2185	2145	2805	1515	2160	2147.29	0.02	0	0	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		881	N	N	0	N	00	N
72	20250207	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	566885	264	24.54	2185	2185	2145	2805	1515	2160	2147.29	0.02	0	0	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2185	-1.14	20250207	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		881	N	N	0	N	00	N
73	20250207	091213	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	0.02	0	0	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	5360000	116	40.00	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2160	0.00	20250206	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		881	N	N	0	N	00	N
74	20250206	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	2317985	1076	54.98	2145	2160	2140	2785	1505	2145	2154.26	0.02	0	-10	2158	2151	2143	2136	2128	2155	2140	5	640	100	1500	5	1	5360000	116	40.00	1.05	12	0.02	54.00	2051.00	2310	20240715	-6.49	2080	20241204	3.85	2160	0.00	20250206	2085	3.60	20250115	2310	-6.49	20240715	2080	3.85	20241204	0.00	N	445970	100	5 억		891	N	N	0	N	00	N
75	20250206	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	149965	70	3.58	2145	2150	2140	2785	1505	2145	2142.36	0.02	0	0	2158	2151	2143	2136	2128	2155	2140	5	640	100	1500	5	1	5360000	115	39.81	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2150	0.00	20250205	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		891	N	N	0	N	00	N
76	20250206	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	149965	70	3.58	2145	2150	2140	2785	1505	2145	2142.36	0.02	0	0	2158	2151	2143	2136	2128	2155	2140	5	640	100	1500	5	1	5360000	115	39.81	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2150	0.00	20250205	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		891	N	N	0	N	00	N
77	20250206	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	15040	7	0.36	2145	2150	2145	2785	1505	2145	2148.57	0.02	0	0	2158	2151	2143	2136	2128	2155	2140	5	640	100	1500	5	1	5360000	115	39.81	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2150	0.00	20250205	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		891	N	N	0	N	00	N
78	20250206	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	15040	7	0.36	2145	2150	2145	2785	1505	2145	2148.57	0.02	0	0	2158	2151	2143	2136	2128	2155	2140	5	640	100	1500	5	1	5360000	115	39.81	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2150	0.00	20250205	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		891	N	N	0	N	00	N
79	20250206	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	10745	5	0.26	2145	2150	2145	2785	1505	2145	2149.00	0.02	0	0	2158	2151	2143	2136	2128	2155	2140	5	640	100	1500	5	1	5360000	115	39.81	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2150	0.00	20250205	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		891	N	N	0	N	00	N
80	20250206	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	10745	5	0.26	2145	2150	2145	2785	1505	2145	2149.00	0.02	0	0	2158	2151	2143	2136	2128	2155	2140	5	640	100	1500	5	1	5360000	115	39.81	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2150	0.00	20250205	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		891	N	N	0	N	00	N
81	20250206	091141	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	0.02	0	0	2158	2151	2143	2136	2128	2155	2140	5	640	100	1500	5	1	5360000	115	39.72	1.05	12	0.00	54.00	2051.00	2310	20240715	-7.14	2080	20241204	3.12	2150	-0.23	20250205	2085	2.88	20250115	2310	-7.14	20240715	2080	3.12	20241204	0.00	N	445970	100	5 억		891	N	N	0	N	00	N
82	20250205	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	4187565	1957	135.53	2140	2150	2135	2780	1500	2140	2139.79	0.02	0	8	2150	2145	2135	2130	2120	2147	2132	5	640	100	1490	5	1	5360000	115	39.72	1.05	12	0.04	54.00	2051.00	2310	20240715	-7.14	2080	20241204	3.12	2150	-0.23	20250205	2085	2.88	20250115	2310	-7.14	20240715	2080	3.12	20241204	0.00	N	445970	100	5 억		883	N	N	0	N	00	N
83	20250205	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	4176840	1952	135.18	2140	2150	2135	2780	1500	2140	2139.77	0.02	0	8	2150	2145	2135	2130	2120	2147	2132	5	640	100	1490	5	1	5360000	115	39.72	1.05	12	0.04	54.00	2051.00	2310	20240715	-7.14	2080	20241204	3.12	2150	-0.23	20250205	2085	2.88	20250115	2310	-7.14	20240715	2080	3.12	20241204	0.00	N	445970	100	5 억		883	N	N	0	N	00	N
84	20250205	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	4170410	1949	134.97	2140	2150	2135	2780	1500	2140	2139.77	0.02	0	8	2150	2145	2135	2130	2120	2147	2132	5	640	100	1490	5	1	5360000	115	39.72	1.05	12	0.04	54.00	2051.00	2310	20240715	-7.14	2080	20241204	3.12	2150	-0.23	20250205	2085	2.88	20250115	2310	-7.14	20240715	2080	3.12	20241204	0.00	N	445970	100	5 억		883	N	N	0	N	00	N
85	20250205	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	4170410	1949	134.97	2140	2150	2135	2780	1500	2140	2139.77	0.02	0	8	2150	2145	2135	2130	2120	2147	2132	5	640	100	1490	5	1	5360000	115	39.72	1.05	12	0.04	54.00	2051.00	2310	20240715	-7.14	2080	20241204	3.12	2150	-0.23	20250205	2085	2.88	20250115	2310	-7.14	20240715	2080	3.12	20241204	0.00	N	445970	100	5 억		883	N	N	0	N	00	N
86	20250205	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	3312265	1548	107.20	2140	2150	2135	2780	1500	2140	2139.71	0.02	0	8	2150	2145	2135	2130	2120	2147	2132	5	640	100	1490	5	1	5360000	115	39.81	1.05	12	0.03	54.00	2051.00	2310	20240715	-6.93	2080	20241204	3.37	2150	0.00	20250205	2085	3.12	20250115	2310	-6.93	20240715	2080	3.37	20241204	0.00	N	445970	100	5 억		883	N	N	0	N	00	N
87	20250205	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	3310115	1547	107.13	2140	2150	2135	2780	1500	2140	2139.70	0.02	0	8	2150	2145	2135	2130	2120	2147	2132	5	640	100	1490	5	1	5360000	114	39.54	1.04	12	0.03	54.00	2051.00	2310	20240715	-7.58	2080	20241204	2.64	2150	-0.70	20250205	2085	2.40	20250115	2310	-7.58	20240715	2080	2.64	20241204	0.00	N	445970	100	5 억		883	N	N	0	N	00	N
88	20250205	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	216145	101	6.99	2140	2145	2140	2780	1500	2140	2140.05	0.02	0	0	2150	2145	2135	2130	2120	2147	2132	5	640	100	1490	5	1	5360000	115	39.72	1.05	12	0.00	54.00	2051.00	2310	20240715	-7.14	2080	20241204	3.12	2145	0.00	20250205	2085	2.88	20250115	2310	-7.14	20240715	2080	3.12	20241204	0.00	N	445970	100	5 억		883	N	N	0	N	00	N
89	20250205	091143	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	0.02	0	0	2150	2145	2135	2130	2120	2147	2132	5	640	100	1490	5	1	5360000	115	39.63	1.04	12	0.00	54.00	2051.00	2310	20240715	-7.36	2080	20241204	2.88	2140	0.00	20250203	2085	2.64	20250115	2310	-7.36	20240715	2080	2.88	20241204	0.00	N	445970	100	5 억		883	N	N	0	N	00	N
90	20250204	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3089685	1444	45.27	2140	2140	2125	2775	1495	2135	2139.67	0.02	0	0	2151	2142	2131	2122	2111	2147	2127	5	640	100	1490	5	1	5360000	115	39.63	1.04	12	0.03	54.00	2051.00	2310	20240715	-7.36	2080	20241204	2.88	2140	0.00	20250203	2085	2.64	20250115	2310	-7.36	20240715	2080	2.88	20241204	0.00	N	445970	100	5 억		883	N	N	0	N	00	N
91	20250204	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3078985	1439	45.11	2140	2140	2125	2775	1495	2135	2139.67	0.02	0	0	2151	2142	2131	2122	2111	2147	2127	5	640	100	1490	5	1	5360000	115	39.63	1.04	12	0.03	54.00	2051.00	2310	20240715	-7.36	2080	20241204	2.88	2140	0.00	20250203	2085	2.64	20250115	2310	-7.36	20240715	2080	2.88	20241204	0.00	N	445970	100	5 억		883	N	N	0	N	00	N
92	20250204	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3078985	1439	45.11	2140	2140	2125	2775	1495	2135	2139.67	0.02	0	0	2151	2142	2131	2122	2111	2147	2127	5	640	100	1490	5	1	5360000	115	39.63	1.04	12	0.03	54.00	2051.00	2310	20240715	-7.36	2080	20241204	2.88	2140	0.00	20250203	2085	2.64	20250115	2310	-7.36	20240715	2080	2.88	20241204	0.00	N	445970	100	5 억		883	N	N	0	N	00	N
93	20250204	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3036185	1419	44.48	2140	2140	2125	2775	1495	2135	2139.67	0.02	0	0	2151	2142	2131	2122	2111	2147	2127	5	640	100	1490	5	1	5360000	115	39.63	1.04	12	0.03	54.00	2051.00	2310	20240715	-7.36	2080	20241204	2.88	2140	0.00	20250203	2085	2.64	20250115	2310	-7.36	20240715	2080	2.88	20241204	0.00	N	445970	100	5 억		883	N	N	0	N	00	N
94	20250204	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	85345	40	1.25	2140	2140	2125	2775	1495	2135	2133.62	0.02	0	6	2151	2142	2131	2122	2111	2147	2127	5	640	100	1490	5	1	5360000	114	39.54	1.04	12	0.00	54.00	2051.00	2310	20240715	-7.58	2080	20241204	2.64	2140	0.00	20250203	2085	2.40	20250115	2310	-7.58	20240715	2080	2.64	20241204	0.00	N	445970	100	5 억		883	N	N	0	N	00	N
95	20250204	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	31970	15	0.47	2140	2140	2125	2775	1495	2135	2131.33	0.02	0	0	2151	2142	2131	2122	2111	2147	2127	5	640	100	1490	5	1	5360000	114	39.54	1.04	12	0.00	54.00	2051.00	2310	20240715	-7.58	2080	20241204	2.64	2140	0.00	20250203	2085	2.40	20250115	2310	-7.58	20240715	2080	2.64	20241204	0.00	N	445970	100	5 억		883	N	N	0	N	00	N
96	20250204	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	17085	8	0.25	2140	2140	2135	2775	1495	2135	2135.62	0.02	0	0	2151	2142	2131	2122	2111	2147	2127	5	640	100	1490	5	1	5360000	114	39.54	1.04	12	0.00	54.00	2051.00	2310	20240715	-7.58	2080	20241204	2.64	2140	0.00	20250203	2085	2.40	20250115	2310	-7.58	20240715	2080	2.64	20241204	0.00	N	445970	100	5 억		883	N	N	0	N	00	N
97	20250204	091110	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	0.02	0	0	2151	2142	2131	2122	2111	2147	2127	5	640	100	1490	5	1	5360000	114	39.54	1.04	12	0.00	54.00	2051.00	2310	20240715	-7.58	2080	20241204	2.64	2140	-0.23	20250203	2085	2.40	20250115	2310	-7.58	20240715	2080	2.64	20241204	0.00	N	445970	100	5 억		883	N	N	0	N	00	N