KissMeData/458610/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	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	880685	415	4.92	2140	2140	2120	2755	1485	2120	2122.13	0.15	0	-1	2140	2130	2125	2115	2110	2127	2112	4	635	100	1480	5	1	4230000	90	304.29	1.07	12	0.01	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
3	20250219	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	870035	410	4.86	2140	2140	2120	2755	1485	2120	2122.04	0.15	0	-1	2140	2130	2125	2115	2110	2127	2112	4	635	100	1480	5	1	4230000	90	304.29	1.07	12	0.01	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
4	20250219	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	719155	339	4.02	2140	2140	2120	2755	1485	2120	2121.40	0.15	0	-1	2140	2130	2125	2115	2110	2127	2112	4	635	100	1480	5	1	4230000	90	302.86	1.06	12	0.01	7.00	1993.00	2370	20240617	-10.55	2040	20250107	3.92	2150	-1.40	20250131	2040	3.92	20250107	2370	-10.55	20240617	2040	3.92	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
5	20250219	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	83135	39	0.46	2140	2140	2125	2755	1485	2120	2131.67	0.15	0	-1	2140	2130	2125	2115	2110	2127	2112	4	635	100	1480	5	1	4230000	90	304.29	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
6	20250219	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	83135	39	0.46	2140	2140	2125	2755	1485	2120	2131.67	0.15	0	-1	2140	2130	2125	2115	2110	2127	2112	4	635	100	1480	5	1	4230000	90	304.29	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
7	20250219	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	81005	38	0.45	2140	2140	2125	2755	1485	2120	2131.71	0.15	0	-1	2140	2130	2125	2115	2110	2127	2112	4	635	100	1480	5	1	4230000	90	305.00	1.07	12	0.00	7.00	1993.00	2370	20240617	-9.92	2040	20250107	4.66	2150	-0.70	20250131	2040	4.66	20250107	2370	-9.92	20240617	2040	4.66	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
8	20250219	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	27760	13	0.15	2140	2140	2135	2755	1485	2120	2135.38	0.15	0	-1	2140	2130	2125	2115	2110	2127	2112	4	635	100	1480	5	1	4230000	90	305.00	1.07	12	0.00	7.00	1993.00	2370	20240617	-9.92	2040	20250107	4.66	2150	-0.70	20250131	2040	4.66	20250107	2370	-9.92	20240617	2040	4.66	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
9	20250219	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	2140	1	0.01	2140	2140	2140	2755	1485	2120	2140.00	0.15	0	0	2140	2130	2125	2115	2110	2127	2112	4	635	100	1480	5	1	4230000	91	305.71	1.07	12	0.00	7.00	1993.00	2370	20240617	-9.70	2040	20250107	4.90	2150	-0.47	20250131	2040	4.90	20250107	2370	-9.70	20240617	2040	4.90	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
10	20250218	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	17926805	8437	127.60	2135	2135	2120	2765	1495	2130	2124.78	0.16	0	-294	2153	2141	2128	2116	2103	2135	2110	4	635	100	1490	5	1	4230000	90	302.86	1.06	12	0.20	7.00	1993.00	2370	20240617	-10.55	2040	20250107	3.92	2150	-1.40	20250131	2040	3.92	20250107	2370	-10.55	20240617	2040	3.92	20250107	0.00	N	458610	100	4 억		6827	N	N	0	N	00	N
11	20250218	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	17886525	8418	127.31	2135	2135	2120	2765	1495	2130	2124.80	0.16	0	-294	2153	2141	2128	2116	2103	2135	2110	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.20	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6827	N	N	0	N	00	N
12	20250218	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	17676605	8319	125.82	2135	2135	2120	2765	1495	2130	2124.85	0.16	0	-294	2153	2141	2128	2116	2103	2135	2110	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.20	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6827	N	N	0	N	00	N
13	20250218	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	17518985	8245	124.70	2135	2135	2120	2765	1495	2130	2124.80	0.16	0	-294	2153	2141	2128	2116	2103	2135	2110	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.19	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6827	N	N	0	N	00	N
14	20250218	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	17504135	8238	124.59	2135	2135	2120	2765	1495	2130	2124.80	0.16	0	-294	2153	2141	2128	2116	2103	2135	2110	4	635	100	1490	5	1	4230000	90	303.57	1.07	12	0.19	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6827	N	N	0	N	00	N
15	20250218	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	670055	316	4.78	2135	2135	2120	2765	1495	2130	2120.43	0.16	0	-294	2153	2141	2128	2116	2103	2135	2110	4	635	100	1490	5	1	4230000	90	303.57	1.07	12	0.01	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6827	N	N	0	N	00	N
16	20250218	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	670055	316	4.78	2135	2135	2120	2765	1495	2130	2120.43	0.16	0	-294	2153	2141	2128	2116	2103	2135	2110	4	635	100	1490	5	1	4230000	90	303.57	1.07	12	0.01	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6827	N	N	0	N	00	N
17	20250218	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2135	1	0.02	2135	2135	2135	2765	1495	2130	2135.00	0.16	0	0	2153	2141	2128	2116	2103	2135	2110	4	635	100	1490	5	1	4230000	90	305.00	1.07	12	0.00	7.00	1993.00	2370	20240617	-9.92	2040	20250107	4.66	2150	-0.70	20250131	2040	4.66	20250107	2370	-9.92	20240617	2040	4.66	20250107	0.00	N	458610	100	4 억		6827	N	N	0	N	00	N
18	20250217	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	13985415	6612	567.07	2135	2140	2115	2765	1495	2130	2115.16	0.15	0	294	2153	2141	2123	2111	2093	2132	2102	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.16	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
19	20250217	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	13974765	6607	566.64	2135	2140	2115	2765	1495	2130	2115.15	0.15	0	294	2153	2141	2123	2111	2093	2132	2102	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.16	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
20	20250217	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	13974765	6607	566.64	2135	2140	2115	2765	1495	2130	2115.15	0.15	0	294	2153	2141	2123	2111	2093	2132	2102	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.16	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
21	20250217	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	13972635	6606	566.55	2135	2140	2115	2765	1495	2130	2115.14	0.15	0	294	2153	2141	2123	2111	2093	2132	2102	4	635	100	1490	5	1	4230000	89	302.14	1.06	12	0.16	7.00	1993.00	2370	20240617	-10.76	2040	20250107	3.68	2150	-1.63	20250131	2040	3.68	20250107	2370	-10.76	20240617	2040	3.68	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
22	20250217	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	205780	97	8.32	2135	2140	2115	2765	1495	2130	2121.44	0.15	0	0	2153	2141	2123	2111	2093	2132	2102	4	635	100	1490	5	1	4230000	90	305.00	1.07	12	0.00	7.00	1993.00	2370	20240617	-9.92	2040	20250107	4.66	2150	-0.70	20250131	2040	4.66	20250107	2370	-9.92	20240617	2040	4.66	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
23	20250217	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	203645	96	8.23	2135	2140	2115	2765	1495	2130	2121.30	0.15	0	0	2153	2141	2123	2111	2093	2132	2102	4	635	100	1490	5	1	4230000	90	302.86	1.06	12	0.00	7.00	1993.00	2370	20240617	-10.55	2040	20250107	3.92	2150	-1.40	20250131	2040	3.92	20250107	2370	-10.55	20240617	2040	3.92	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
24	20250217	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	95510	45	3.86	2135	2140	2115	2765	1495	2130	2122.44	0.15	0	0	2153	2141	2123	2111	2093	2132	2102	4	635	100	1490	5	1	4230000	90	302.86	1.06	12	0.00	7.00	1993.00	2370	20240617	-10.55	2040	20250107	3.92	2150	-1.40	20250131	2040	3.92	20250107	2370	-10.55	20240617	2040	3.92	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
25	20250217	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	4275	2	0.17	2135	2140	2135	2765	1495	2130	2137.50	0.15	0	0	2153	2141	2123	2111	2093	2132	2102	4	635	100	1490	5	1	4230000	91	305.71	1.07	12	0.00	7.00	1993.00	2370	20240617	-9.70	2040	20250107	4.90	2150	-0.47	20250131	2040	4.90	20250107	2370	-9.70	20240617	2040	4.90	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
26	20250214	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2480200	1166	113.31	2135	2135	2105	2765	1495	2130	2127.10	0.15	0	0	2156	2142	2126	2112	2096	2135	2105	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.03	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
27	20250214	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	339550	161	15.65	2135	2135	2105	2765	1495	2130	2109.01	0.15	0	0	2156	2142	2126	2112	2096	2135	2105	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
28	20250214	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	339550	161	15.65	2135	2135	2105	2765	1495	2130	2109.01	0.15	0	0	2156	2142	2126	2112	2096	2135	2105	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
29	20250214	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	339550	161	15.65	2135	2135	2105	2765	1495	2130	2109.01	0.15	0	0	2156	2142	2126	2112	2096	2135	2105	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
30	20250214	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	339550	161	15.65	2135	2135	2105	2765	1495	2130	2109.01	0.15	0	0	2156	2142	2126	2112	2096	2135	2105	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
31	20250214	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	339550	161	15.65	2135	2135	2105	2765	1495	2130	2109.01	0.15	0	0	2156	2142	2126	2112	2096	2135	2105	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
32	20250214	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	244460	116	11.27	2135	2135	2105	2765	1495	2130	2107.41	0.15	0	0	2156	2142	2126	2112	2096	2135	2105	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
33	20250214	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2135	1	0.10	2135	2135	2135	2765	1495	2130	2135.00	0.15	0	0	2156	2142	2126	2112	2096	2135	2105	4	635	100	1490	5	1	4230000	90	305.00	1.07	12	0.00	7.00	1993.00	2370	20240617	-9.92	2040	20250107	4.66	2150	-0.70	20250131	2040	4.66	20250107	2370	-9.92	20240617	2040	4.66	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
34	20250213	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2171790	1029	8.98	2135	2140	2110	2765	1495	2130	2110.58	0.15	0	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.02	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
35	20250213	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2161140	1024	8.93	2135	2140	2110	2765	1495	2130	2110.49	0.15	0	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.02	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
36	20250213	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2161140	1024	8.93	2135	2140	2110	2765	1495	2130	2110.49	0.15	0	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.02	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
37	20250213	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2161140	1024	8.93	2135	2140	2110	2765	1495	2130	2110.49	0.15	0	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.02	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
38	20250213	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2161140	1024	8.93	2135	2140	2110	2765	1495	2130	2110.49	0.15	0	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.02	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
39	20250213	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	2159010	1023	8.93	2135	2140	2110	2765	1495	2130	2110.47	0.15	0	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4230000	89	301.43	1.06	12	0.02	7.00	1993.00	2370	20240617	-10.97	2040	20250107	3.43	2150	-1.86	20250131	2040	3.43	20250107	2370	-10.97	20240617	2040	3.43	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
40	20250213	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	8550	4	0.03	2135	2140	2135	2765	1495	2130	2137.50	0.15	0	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4230000	90	305.00	1.07	12	0.00	7.00	1993.00	2370	20240617	-9.92	2040	20250107	4.66	2150	-0.70	20250131	2040	4.66	20250107	2370	-9.92	20240617	2040	4.66	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
41	20250213	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	4275	2	0.02	2135	2140	2135	2765	1495	2130	2137.50	0.15	0	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4230000	91	305.71	1.07	12	0.00	7.00	1993.00	2370	20240617	-9.70	2040	20250107	4.90	2150	-0.47	20250131	2040	4.90	20250107	2370	-9.70	20240617	2040	4.90	20250107	0.00	N	458610	100	4 억		6533	N	N	0	N	00	N
42	20250212	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	24330745	11462	279.56	2125	2130	2115	2755	1485	2120	2122.73	0.16	0	-219	2153	2136	2118	2101	2083	2145	2110	4	635	100	1480	5	1	4230000	90	304.29	1.07	12	0.27	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6799	N	N	0	N	00	N
43	20250212	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	24317965	11456	279.41	2125	2130	2115	2755	1485	2120	2122.73	0.16	0	-219	2153	2136	2118	2101	2083	2145	2110	4	635	100	1480	5	1	4230000	90	304.29	1.07	12	0.27	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6799	N	N	0	N	00	N
44	20250212	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	17925890	8448	206.05	2125	2130	2115	2755	1485	2120	2121.91	0.16	0	-179	2153	2136	2118	2101	2083	2145	2110	4	635	100	1480	5	1	4230000	90	304.29	1.07	12	0.20	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6799	N	N	0	N	00	N
45	20250212	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	17898210	8435	205.73	2125	2130	2115	2755	1485	2120	2121.90	0.16	0	-179	2153	2136	2118	2101	2083	2145	2110	4	635	100	1480	5	1	4230000	90	303.57	1.07	12	0.20	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6799	N	N	0	N	00	N
46	20250212	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	16746460	7893	192.51	2125	2130	2115	2755	1485	2120	2121.69	0.16	0	-179	2153	2136	2118	2101	2083	2145	2110	4	635	100	1480	5	1	4230000	90	304.29	1.07	12	0.19	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6799	N	N	0	N	00	N
47	20250212	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	12704705	5991	146.12	2125	2130	2115	2755	1485	2120	2120.63	0.16	0	-148	2153	2136	2118	2101	2083	2145	2110	4	635	100	1480	5	1	4230000	90	303.57	1.07	12	0.14	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6799	N	N	0	N	00	N
48	20250212	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4348140	2051	50.02	2125	2130	2115	2755	1485	2120	2120.01	0.16	0	47	2153	2136	2118	2101	2083	2145	2110	4	635	100	1480	5	1	4230000	89	302.14	1.06	12	0.05	7.00	1993.00	2370	20240617	-10.76	2040	20250107	3.68	2150	-1.63	20250131	2040	3.68	20250107	2370	-10.76	20240617	2040	3.68	20250107	0.00	N	458610	100	4 억		6799	N	N	0	N	00	N
49	20250212	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	4255	2	0.05	2125	2130	2125	2755	1485	2120	2127.50	0.16	0	0	2153	2136	2118	2101	2083	2145	2110	4	635	100	1480	5	1	4230000	90	304.29	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6799	N	N	0	N	00	N
50	20250211	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8640325	4100	123.57	2100	2135	2100	2755	1485	2120	2107.40	0.16	0	-56	2146	2132	2116	2102	2086	2140	2110	4	635	100	1480	5	1	4230000	90	302.86	1.06	12	0.10	7.00	1993.00	2370	20240617	-10.55	2040	20250107	3.92	2150	-1.40	20250131	2040	3.92	20250107	2370	-10.55	20240617	2040	3.92	20250107	0.00	N	458610	100	4 억		6855	N	N	0	N	00	N
51	20250211	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8629725	4095	123.42	2100	2135	2100	2755	1485	2120	2107.38	0.16	0	-51	2146	2132	2116	2102	2086	2140	2110	4	635	100	1480	5	1	4230000	90	302.86	1.06	12	0.10	7.00	1993.00	2370	20240617	-10.55	2040	20250107	3.92	2150	-1.40	20250131	2040	3.92	20250107	2370	-10.55	20240617	2040	3.92	20250107	0.00	N	458610	100	4 억		6855	N	N	0	N	00	N
52	20250211	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	8439370	4005	120.71	2100	2135	2100	2755	1485	2120	2107.21	0.16	0	-50	2146	2132	2116	2102	2086	2140	2110	4	635	100	1480	5	1	4230000	89	302.14	1.06	12	0.09	7.00	1993.00	2370	20240617	-10.76	2040	20250107	3.68	2150	-1.63	20250131	2040	3.68	20250107	2370	-10.76	20240617	2040	3.68	20250107	0.00	N	458610	100	4 억		6855	N	N	0	N	00	N
53	20250211	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	8439370	4005	120.71	2100	2135	2100	2755	1485	2120	2107.21	0.16	0	-50	2146	2132	2116	2102	2086	2140	2110	4	635	100	1480	5	1	4230000	89	302.14	1.06	12	0.09	7.00	1993.00	2370	20240617	-10.76	2040	20250107	3.68	2150	-1.63	20250131	2040	3.68	20250107	2370	-10.76	20240617	2040	3.68	20250107	0.00	N	458610	100	4 억		6855	N	N	0	N	00	N
54	20250211	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	8439370	4005	120.71	2100	2135	2100	2755	1485	2120	2107.21	0.16	0	-50	2146	2132	2116	2102	2086	2140	2110	4	635	100	1480	5	1	4230000	89	302.14	1.06	12	0.09	7.00	1993.00	2370	20240617	-10.76	2040	20250107	3.68	2150	-1.63	20250131	2040	3.68	20250107	2370	-10.76	20240617	2040	3.68	20250107	0.00	N	458610	100	4 억		6855	N	N	0	N	00	N
55	20250211	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	8418220	3995	120.40	2100	2135	2100	2755	1485	2120	2107.19	0.16	0	-50	2146	2132	2116	2102	2086	2140	2110	4	635	100	1480	5	1	4230000	89	302.14	1.06	12	0.09	7.00	1993.00	2370	20240617	-10.76	2040	20250107	3.68	2150	-1.63	20250131	2040	3.68	20250107	2370	-10.76	20240617	2040	3.68	20250107	0.00	N	458610	100	4 억		6855	N	N	0	N	00	N
56	20250211	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	7314750	3471	104.61	2100	2135	2100	2755	1485	2120	2107.39	0.16	0	-50	2146	2132	2116	2102	2086	2140	2110	4	635	100	1480	5	1	4230000	89	301.43	1.06	12	0.08	7.00	1993.00	2370	20240617	-10.97	2040	20250107	3.43	2150	-1.86	20250131	2040	3.43	20250107	2370	-10.97	20240617	2040	3.43	20250107	0.00	N	458610	100	4 억		6855	N	N	0	N	00	N
57	20250211	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	366795	174	5.24	2100	2135	2100	2755	1485	2120	2108.02	0.16	0	-18	2146	2132	2116	2102	2086	2140	2110	4	635	100	1480	5	1	4230000	89	300.71	1.06	12	0.00	7.00	1993.00	2370	20240617	-11.18	2040	20250107	3.19	2150	-2.09	20250131	2040	3.19	20250107	2370	-11.18	20240617	2040	3.19	20250107	0.00	N	458610	100	4 억		6855	N	N	0	N	00	N
58	20250210	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	7039885	3318	397.37	2100	2130	2100	2765	1495	2130	2121.73	0.16	0	-109	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4230000	90	302.86	1.06	12	0.08	7.00	1993.00	2370	20240617	-10.55	2040	20250107	3.92	2150	-1.40	20250131	2040	3.92	20250107	2370	-10.55	20240617	2040	3.92	20250107	0.00	N	458610	100	4 억		6964	N	N	0	N	00	N
59	20250210	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	7031405	3314	396.89	2100	2130	2100	2765	1495	2130	2121.73	0.16	0	-109	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4230000	90	302.86	1.06	12	0.08	7.00	1993.00	2370	20240617	-10.55	2040	20250107	3.92	2150	-1.40	20250131	2040	3.92	20250107	2370	-10.55	20240617	2040	3.92	20250107	0.00	N	458610	100	4 억		6964	N	N	0	N	00	N
60	20250210	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	7031405	3314	396.89	2100	2130	2100	2765	1495	2130	2121.73	0.16	0	-109	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4230000	90	302.86	1.06	12	0.08	7.00	1993.00	2370	20240617	-10.55	2040	20250107	3.92	2150	-1.40	20250131	2040	3.92	20250107	2370	-10.55	20240617	2040	3.92	20250107	0.00	N	458610	100	4 억		6964	N	N	0	N	00	N
61	20250210	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	7031405	3314	396.89	2100	2130	2100	2765	1495	2130	2121.73	0.16	0	-109	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4230000	90	302.86	1.06	12	0.08	7.00	1993.00	2370	20240617	-10.55	2040	20250107	3.92	2150	-1.40	20250131	2040	3.92	20250107	2370	-10.55	20240617	2040	3.92	20250107	0.00	N	458610	100	4 억		6964	N	N	0	N	00	N
62	20250210	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	7031405	3314	396.89	2100	2130	2100	2765	1495	2130	2121.73	0.16	0	-109	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4230000	90	302.86	1.06	12	0.08	7.00	1993.00	2370	20240617	-10.55	2040	20250107	3.92	2150	-1.40	20250131	2040	3.92	20250107	2370	-10.55	20240617	2040	3.92	20250107	0.00	N	458610	100	4 억		6964	N	N	0	N	00	N
63	20250210	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	6982845	3291	394.13	2100	2130	2100	2765	1495	2130	2121.80	0.16	0	-89	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4230000	90	302.86	1.06	12	0.08	7.00	1993.00	2370	20240617	-10.55	2040	20250107	3.92	2150	-1.40	20250131	2040	3.92	20250107	2370	-10.55	20240617	2040	3.92	20250107	0.00	N	458610	100	4 억		6964	N	N	0	N	00	N
64	20250210	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2698265	1270	152.10	2100	2130	2100	2765	1495	2130	2124.62	0.16	0	-80	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.03	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6964	N	N	0	N	00	N
65	20250210	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	170130	81	9.70	2100	2130	2100	2765	1495	2130	2100.37	0.16	0	-80	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4230000	90	304.29	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6964	N	N	0	N	00	N
66	20250207	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	1770840	835	104.77	2125	2130	2105	2760	1490	2125	2120.77	0.16	0	0	2151	2137	2121	2107	2091	2130	2100	4	635	100	1480	5	1	4230000	90	304.29	1.07	12	0.02	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6964	N	N	0	N	00	N
67	20250207	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	1638780	773	96.99	2125	2130	2105	2760	1490	2125	2120.03	0.16	0	0	2151	2137	2121	2107	2091	2130	2100	4	635	100	1480	5	1	4230000	90	304.29	1.07	12	0.02	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6964	N	N	0	N	00	N
68	20250207	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	469705	223	27.98	2125	2130	2105	2760	1490	2125	2106.30	0.16	0	0	2151	2137	2121	2107	2091	2130	2100	4	635	100	1480	5	1	4230000	90	303.57	1.07	12	0.01	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6964	N	N	0	N	00	N
69	20250207	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	461265	219	27.48	2125	2130	2105	2760	1490	2125	2106.23	0.16	0	0	2151	2137	2121	2107	2091	2130	2100	4	635	100	1480	5	1	4230000	90	303.57	1.07	12	0.01	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6964	N	N	0	N	00	N
70	20250207	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	459140	218	27.35	2125	2130	2105	2760	1490	2125	2106.15	0.16	0	0	2151	2137	2121	2107	2091	2130	2100	4	635	100	1480	5	1	4230000	90	303.57	1.07	12	0.01	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6964	N	N	0	N	00	N
71	20250207	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	444385	211	26.47	2125	2130	2105	2760	1490	2125	2106.09	0.16	0	0	2151	2137	2121	2107	2091	2130	2100	4	635	100	1480	5	1	4230000	90	303.57	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6964	N	N	0	N	00	N
72	20250207	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	431735	205	25.72	2125	2130	2105	2760	1490	2125	2106.02	0.16	0	0	2151	2137	2121	2107	2091	2130	2100	4	635	100	1480	5	1	4230000	90	303.57	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6964	N	N	0	N	00	N
73	20250207	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4255	2	0.25	2125	2130	2125	2760	1490	2125	2127.50	0.16	0	0	2151	2137	2121	2107	2091	2130	2100	4	635	100	1480	5	1	4230000	90	304.29	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6964	N	N	0	N	00	N
74	20250206	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1678825	797	363.93	2135	2135	2105	2755	1485	2120	2106.43	0.17	0	-17	2153	2136	2118	2101	2083	2127	2092	4	635	100	1480	5	1	4230000	90	303.57	1.07	12	0.02	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
75	20250206	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1668200	792	361.64	2135	2135	2105	2755	1485	2120	2106.31	0.17	0	-12	2153	2136	2118	2101	2083	2127	2092	4	635	100	1480	5	1	4230000	90	303.57	1.07	12	0.02	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
76	20250206	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1646950	782	357.08	2135	2135	2105	2755	1485	2120	2106.07	0.17	0	-2	2153	2136	2118	2101	2083	2127	2092	4	635	100	1480	5	1	4230000	90	303.57	1.07	12	0.02	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
77	20250206	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1446955	687	313.70	2135	2135	2105	2755	1485	2120	2106.19	0.17	0	-1	2153	2136	2118	2101	2083	2127	2092	4	635	100	1480	5	1	4230000	90	303.57	1.07	12	0.02	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
78	20250206	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	63775	30	13.70	2135	2135	2125	2755	1485	2120	2125.83	0.17	0	0	2153	2136	2118	2101	2083	2127	2092	4	635	100	1480	5	1	4230000	90	304.29	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.13	2040	20250107	4.41	2150	-0.93	20250131	2040	4.41	20250107	2370	-10.13	20240617	2040	4.41	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
79	20250206	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	59520	28	12.79	2135	2135	2125	2755	1485	2120	2125.71	0.17	0	0	2153	2136	2118	2101	2083	2127	2092	4	635	100	1480	5	1	4230000	90	303.57	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
80	20250206	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	8520	4	1.83	2135	2135	2125	2755	1485	2120	2130.00	0.17	0	0	2153	2136	2118	2101	2083	2127	2092	4	635	100	1480	5	1	4230000	90	303.57	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
81	20250206	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	2135	1	0.46	2135	2135	2135	2755	1485	2120	2135.00	0.17	0	0	2153	2136	2118	2101	2083	2127	2092	4	635	100	1480	5	1	4230000	90	305.00	1.07	12	0.00	7.00	1993.00	2370	20240617	-9.92	2040	20250107	4.66	2150	-0.70	20250131	2040	4.66	20250107	2370	-9.92	20240617	2040	4.66	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
82	20250205	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	462675	219	176.61	2135	2135	2100	2755	1485	2120	2112.67	0.17	0	0	2156	2137	2116	2097	2076	2127	2087	4	635	100	1480	5	1	4230000	90	302.86	1.06	12	0.01	7.00	1993.00	2370	20240617	-10.55	2040	20250107	3.92	2150	-1.40	20250131	2040	3.92	20250107	2370	-10.55	20240617	2040	3.92	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
83	20250205	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	449955	213	171.77	2135	2135	2100	2755	1485	2120	2112.46	0.17	0	0	2156	2137	2116	2097	2076	2127	2087	4	635	100	1480	5	1	4230000	89	302.14	1.06	12	0.01	7.00	1993.00	2370	20240617	-10.76	2040	20250107	3.68	2150	-1.63	20250131	2040	3.68	20250107	2370	-10.76	20240617	2040	3.68	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
84	20250205	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	257145	122	98.39	2135	2135	2100	2755	1485	2120	2107.75	0.17	0	0	2156	2137	2116	2097	2076	2127	2087	4	635	100	1480	5	1	4230000	90	303.57	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
85	20250205	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	255020	121	97.58	2135	2135	2100	2755	1485	2120	2107.60	0.17	0	0	2156	2137	2116	2097	2076	2127	2087	4	635	100	1480	5	1	4230000	89	300.71	1.06	12	0.00	7.00	1993.00	2370	20240617	-11.18	2040	20250107	3.19	2150	-2.09	20250131	2040	3.19	20250107	2370	-11.18	20240617	2040	3.19	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
86	20250205	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	252915	120	96.77	2135	2135	2100	2755	1485	2120	2107.62	0.17	0	0	2156	2137	2116	2097	2076	2127	2087	4	635	100	1480	5	1	4230000	90	303.57	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
87	20250205	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	27510	13	10.48	2135	2135	2100	2755	1485	2120	2116.15	0.17	0	0	2156	2137	2116	2097	2076	2127	2087	4	635	100	1480	5	1	4230000	90	303.57	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
88	20250205	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	27510	13	10.48	2135	2135	2100	2755	1485	2120	2116.15	0.17	0	0	2156	2137	2116	2097	2076	2127	2087	4	635	100	1480	5	1	4230000	90	303.57	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
89	20250205	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	6370	3	2.42	2135	2135	2100	2755	1485	2120	2123.33	0.17	0	0	2156	2137	2116	2097	2076	2127	2087	4	635	100	1480	5	1	4230000	90	305.00	1.07	12	0.00	7.00	1993.00	2370	20240617	-9.92	2040	20250107	4.66	2150	-0.70	20250131	2040	4.66	20250107	2370	-9.92	20240617	2040	4.66	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
90	20250204	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	261310	124	8.02	2135	2135	2095	2760	1490	2125	2107.34	0.17	0	0	2168	2146	2118	2096	2068	2132	2082	4	635	100	1480	5	1	4230000	90	302.86	1.06	12	0.00	7.00	1993.00	2370	20240617	-10.55	2040	20250107	3.92	2150	-1.40	20250131	2040	3.92	20250107	2370	-10.55	20240617	2040	3.92	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
91	20250204	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	227390	108	6.98	2135	2135	2095	2760	1490	2125	2105.46	0.17	0	0	2168	2146	2118	2096	2068	2132	2082	4	635	100	1480	5	1	4230000	90	302.86	1.06	12	0.00	7.00	1993.00	2370	20240617	-10.55	2040	20250107	3.92	2150	-1.40	20250131	2040	3.92	20250107	2370	-10.55	20240617	2040	3.92	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
92	20250204	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	212580	101	6.53	2135	2135	2095	2760	1490	2125	2104.75	0.17	0	0	2168	2146	2118	2096	2068	2132	2082	4	635	100	1480	5	1	4230000	89	302.14	1.06	12	0.00	7.00	1993.00	2370	20240617	-10.76	2040	20250107	3.68	2150	-1.63	20250131	2040	3.68	20250107	2370	-10.76	20240617	2040	3.68	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
93	20250204	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	191535	91	5.88	2135	2135	2095	2760	1490	2125	2104.78	0.17	0	0	2168	2146	2118	2096	2068	2132	2082	4	635	100	1480	5	1	4230000	90	302.86	1.06	12	0.00	7.00	1993.00	2370	20240617	-10.55	2040	20250107	3.92	2150	-1.40	20250131	2040	3.92	20250107	2370	-10.55	20240617	2040	3.92	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
94	20250204	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	44315	21	1.36	2135	2135	2095	2760	1490	2125	2110.24	0.17	0	0	2168	2146	2118	2096	2068	2132	2082	4	635	100	1480	5	1	4230000	90	302.86	1.06	12	0.00	7.00	1993.00	2370	20240617	-10.55	2040	20250107	3.92	2150	-1.40	20250131	2040	3.92	20250107	2370	-10.55	20240617	2040	3.92	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
95	20250204	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	44315	21	1.36	2135	2135	2095	2760	1490	2125	2110.24	0.17	0	0	2168	2146	2118	2096	2068	2132	2082	4	635	100	1480	5	1	4230000	90	302.86	1.06	12	0.00	7.00	1993.00	2370	20240617	-10.55	2040	20250107	3.92	2150	-1.40	20250131	2040	3.92	20250107	2370	-10.55	20240617	2040	3.92	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
96	20250204	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	33715	16	1.03	2135	2135	2095	2760	1490	2125	2107.19	0.17	0	0	2168	2146	2118	2096	2068	2132	2082	4	635	100	1480	5	1	4230000	90	303.57	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.34	2040	20250107	4.17	2150	-1.16	20250131	2040	4.17	20250107	2370	-10.34	20240617	2040	4.17	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N
97	20250204	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	2135	1	0.06	2135	2135	2135	2760	1490	2125	2135.00	0.17	0	0	2168	2146	2118	2096	2068	2132	2082	4	635	100	1480	5	1	4230000	90	305.00	1.07	12	0.00	7.00	1993.00	2370	20240617	-9.92	2040	20250107	4.66	2150	-0.70	20250131	2040	4.66	20250107	2370	-9.92	20240617	2040	4.66	20250107	0.00	N	458610	100	4 억		6981	N	N	0	N	00	N