KissMeData/475240/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	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	4535330	2133	101.23	2150	2150	2110	2765	1495	2130	2126.27	1.69	0	400	2166	2147	2121	2102	2076	2157	2112	3	635	100	1530	5	1	3200000	69	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-69.49	2045	20241204	4.89	2150	0.00	20250213	2070	3.62	20250120	7030	-69.49	20240327	2045	4.89	20241204	0.00	N	475240	100	3 억		53930	N	N	0	N	00	N
3	20250219	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	3851075	1814	86.09	2150	2150	2110	2765	1495	2130	2122.97	1.69	0	413	2166	2147	2121	2102	2076	2157	2112	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-69.56	2045	20241204	4.65	2150	0.00	20250213	2070	3.38	20250120	7030	-69.56	20240327	2045	4.65	20241204	0.00	N	475240	100	3 억		53930	N	N	0	N	00	N
4	20250219	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	2248055	1058	50.21	2150	2150	2110	2765	1495	2130	2124.82	1.69	0	414	2166	2147	2121	2102	2076	2157	2112	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2150	0.00	20250213	2070	2.42	20250120	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		53930	N	N	0	N	00	N
5	20250219	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	2216350	1043	49.50	2150	2150	2110	2765	1495	2130	2124.98	1.69	0	409	2166	2147	2121	2102	2076	2157	2112	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2150	0.00	20250213	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		53930	N	N	0	N	00	N
6	20250219	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	2013315	947	44.95	2150	2150	2110	2765	1495	2130	2125.99	1.69	0	408	2166	2147	2121	2102	2076	2157	2112	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2150	0.00	20250213	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		53930	N	N	0	N	00	N
7	20250219	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	2011200	946	44.90	2150	2150	2110	2765	1495	2130	2126.00	1.69	0	408	2166	2147	2121	2102	2076	2157	2112	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2150	0.00	20250213	2070	2.42	20250120	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		53930	N	N	0	N	00	N
8	20250219	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	674975	314	14.90	2150	2150	2135	2765	1495	2130	2149.60	1.69	0	-45	2166	2147	2121	2102	2076	2157	2112	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.56	2045	20241204	4.65	2150	0.00	20250213	2070	3.38	20250120	7030	-69.56	20240327	2045	4.65	20241204	0.00	N	475240	100	3 억		53930	N	N	0	N	00	N
9	20250219	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	645000	300	14.24	2150	2150	2150	2765	1495	2130	2150.00	1.69	0	-45	2166	2147	2121	2102	2076	2157	2112	3	635	100	1530	5	1	3200000	69	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.42	2045	20241204	5.13	2150	0.00	20250213	2070	3.86	20250120	7030	-69.42	20240327	2045	5.13	20241204	0.00	N	475240	100	3 억		53930	N	N	0	N	00	N
10	20250218	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	4470560	2107	2701.28	2100	2140	2095	2780	1500	2140	2121.77	1.69	0	-45	2163	2151	2133	2121	2103	2155	2125	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2150	-0.93	20250213	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		53975	N	N	0	N	00	N
11	20250218	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	2495390	1177	1508.97	2100	2140	2095	2780	1500	2140	2120.13	1.69	0	-44	2163	2151	2133	2121	2103	2155	2125	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2150	-0.93	20250213	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		53975	N	N	0	N	00	N
12	20250218	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	2061740	972	1246.15	2100	2140	2095	2780	1500	2140	2121.13	1.69	0	-44	2163	2151	2133	2121	2103	2155	2125	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2150	-0.93	20250213	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		53975	N	N	0	N	00	N
13	20250218	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	1938935	914	1171.79	2100	2140	2095	2780	1500	2140	2121.37	1.69	0	-41	2163	2151	2133	2121	2103	2155	2125	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2150	-1.63	20250213	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		53975	N	N	0	N	00	N
14	20250218	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	1745385	822	1053.85	2100	2140	2095	2780	1500	2140	2123.34	1.69	0	-39	2163	2151	2133	2121	2103	2155	2125	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2150	-0.93	20250213	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		53975	N	N	0	N	00	N
15	20250218	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	1745385	822	1053.85	2100	2140	2095	2780	1500	2140	2123.34	1.69	0	-39	2163	2151	2133	2121	2103	2155	2125	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2150	-0.93	20250213	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		53975	N	N	0	N	00	N
16	20250218	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1738995	819	1050.00	2100	2140	2095	2780	1500	2140	2123.32	1.69	0	-39	2163	2151	2133	2121	2103	2155	2125	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.63	2045	20241204	4.40	2150	-0.70	20250213	2070	3.14	20250120	7030	-69.63	20240327	2045	4.40	20241204	0.00	N	475240	100	3 억		53975	N	N	0	N	00	N
17	20250218	091345	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	1.69	0	0	2163	2151	2133	2121	2103	2155	2125	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.56	2045	20241204	4.65	2150	-0.47	20250213	2070	3.38	20250120	7030	-69.56	20240327	2045	4.65	20241204	0.00	N	475240	100	3 억		53975	N	N	0	N	00	N
18	20250217	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	165920	78	2.17	2140	2145	2115	2780	1500	2140	2127.18	1.69	0	-8	2166	2152	2126	2112	2086	2160	2120	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.56	2045	20241204	4.65	2150	-0.47	20250213	2070	3.38	20250120	7030	-69.56	20240327	2045	4.65	20241204	0.00	N	475240	100	3 억		53983	N	N	0	N	00	N
19	20250217	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	165920	78	2.17	2140	2145	2115	2780	1500	2140	2127.18	1.69	0	-8	2166	2152	2126	2112	2086	2160	2120	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.56	2045	20241204	4.65	2150	-0.47	20250213	2070	3.38	20250120	7030	-69.56	20240327	2045	4.65	20241204	0.00	N	475240	100	3 억		53983	N	N	0	N	00	N
20	20250217	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	165920	78	2.17	2140	2145	2115	2780	1500	2140	2127.18	1.69	0	-8	2166	2152	2126	2112	2086	2160	2120	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.56	2045	20241204	4.65	2150	-0.47	20250213	2070	3.38	20250120	7030	-69.56	20240327	2045	4.65	20241204	0.00	N	475240	100	3 억		53983	N	N	0	N	00	N
21	20250217	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	165920	78	2.17	2140	2145	2115	2780	1500	2140	2127.18	1.69	0	-8	2166	2152	2126	2112	2086	2160	2120	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.56	2045	20241204	4.65	2150	-0.47	20250213	2070	3.38	20250120	7030	-69.56	20240327	2045	4.65	20241204	0.00	N	475240	100	3 억		53983	N	N	0	N	00	N
22	20250217	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	165920	78	2.17	2140	2145	2115	2780	1500	2140	2127.18	1.69	0	-8	2166	2152	2126	2112	2086	2160	2120	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.56	2045	20241204	4.65	2150	-0.47	20250213	2070	3.38	20250120	7030	-69.56	20240327	2045	4.65	20241204	0.00	N	475240	100	3 억		53983	N	N	0	N	00	N
23	20250217	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	53605	25	0.69	2140	2145	2140	2780	1500	2140	2144.20	1.69	0	-12	2166	2152	2126	2112	2086	2160	2120	3	640	100	1540	5	1	3200000	69	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.49	2045	20241204	4.89	2150	-0.23	20250213	2070	3.62	20250120	7030	-69.49	20240327	2045	4.89	20241204	0.00	N	475240	100	3 억		53983	N	N	0	N	00	N
24	20250217	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	51460	24	0.67	2140	2145	2140	2780	1500	2140	2144.17	1.69	0	-12	2166	2152	2126	2112	2086	2160	2120	3	640	100	1540	5	1	3200000	69	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.49	2045	20241204	4.89	2150	-0.23	20250213	2070	3.62	20250120	7030	-69.49	20240327	2045	4.89	20241204	0.00	N	475240	100	3 억		53983	N	N	0	N	00	N
25	20250217	091339	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	1.69	0	0	2166	2152	2126	2112	2086	2160	2120	3	640	100	1540	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.56	2045	20241204	4.65	2150	-0.47	20250213	2070	3.38	20250120	7030	-69.56	20240327	2045	4.65	20241204	0.00	N	475240	100	3 억		53983	N	N	0	N	00	N
26	20250214	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	7574510	3598	143.75	2130	2140	2100	2765	1495	2130	2105.20	1.69	0	-50	2176	2152	2126	2102	2076	2165	2115	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-69.56	2045	20241204	4.65	2150	-0.47	20250213	2070	3.38	20250120	7030	-69.56	20240327	2045	4.65	20241204	0.00	N	475240	100	3 억		54033	N	N	0	N	00	N
27	20250214	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	6355865	3026	120.89	2130	2130	2100	2765	1495	2130	2100.42	1.69	0	0	2176	2152	2126	2102	2076	2165	2115	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2150	-1.16	20250213	2070	2.66	20250120	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54033	N	N	0	N	00	N
28	20250214	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	6355865	3026	120.89	2130	2130	2100	2765	1495	2130	2100.42	1.69	0	0	2176	2152	2126	2102	2076	2165	2115	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2150	-1.16	20250213	2070	2.66	20250120	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54033	N	N	0	N	00	N
29	20250214	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	4225970	2012	80.38	2130	2130	2100	2765	1495	2130	2100.38	1.69	0	0	2176	2152	2126	2102	2076	2165	2115	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2150	-1.40	20250213	2070	2.42	20250120	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54033	N	N	0	N	00	N
30	20250214	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	4225970	2012	80.38	2130	2130	2100	2765	1495	2130	2100.38	1.69	0	0	2176	2152	2126	2102	2076	2165	2115	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2150	-1.40	20250213	2070	2.42	20250120	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54033	N	N	0	N	00	N
31	20250214	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	21300	10	0.40	2130	2130	2130	2765	1495	2130	2130.00	1.69	0	0	2176	2152	2126	2102	2076	2165	2115	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2150	-0.93	20250213	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54033	N	N	0	N	00	N
32	20250214	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	19170	9	0.36	2130	2130	2130	2765	1495	2130	2130.00	1.69	0	0	2176	2152	2126	2102	2076	2165	2115	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2150	-0.93	20250213	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54033	N	N	0	N	00	N
33	20250214	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	1.69	0	0	2176	2152	2126	2102	2076	2165	2115	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2150	-0.93	20250213	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54033	N	N	0	N	00	N
34	20250213	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	5307450	2503	31.42	2100	2150	2100	2775	1495	2135	2120.44	1.69	0	2	2158	2146	2123	2111	2088	2152	2117	3	640	100	1530	5	1	3200000	68	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2150	-0.93	20250213	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54031	N	N	0	N	00	N
35	20250213	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1761000	838	10.52	2100	2150	2100	2775	1495	2135	2101.43	1.69	0	3	2158	2146	2123	2111	2088	2152	2117	3	640	100	1530	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2150	-0.93	20250213	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54031	N	N	0	N	00	N
36	20250213	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1739780	828	10.40	2100	2150	2100	2775	1495	2135	2101.18	1.69	0	3	2158	2146	2123	2111	2088	2152	2117	3	640	100	1530	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2150	-0.93	20250213	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54031	N	N	0	N	00	N
37	20250213	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1739780	828	10.40	2100	2150	2100	2775	1495	2135	2101.18	1.69	0	3	2158	2146	2123	2111	2088	2152	2117	3	640	100	1530	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2150	-0.93	20250213	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54031	N	N	0	N	00	N
38	20250213	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1739780	828	10.40	2100	2150	2100	2775	1495	2135	2101.18	1.69	0	3	2158	2146	2123	2111	2088	2152	2117	3	640	100	1530	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2150	-0.93	20250213	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54031	N	N	0	N	00	N
39	20250213	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1735520	826	10.37	2100	2150	2100	2775	1495	2135	2101.11	1.69	0	3	2158	2146	2123	2111	2088	2152	2117	3	640	100	1530	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.63	2045	20241204	4.40	2150	-0.70	20250213	2070	3.14	20250120	7030	-69.63	20240327	2045	4.40	20241204	0.00	N	475240	100	3 억		54031	N	N	0	N	00	N
40	20250213	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1724860	821	10.31	2100	2150	2100	2775	1495	2135	2100.93	1.69	0	3	2158	2146	2123	2111	2088	2152	2117	3	640	100	1530	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.63	2045	20241204	4.40	2150	-0.70	20250213	2070	3.14	20250120	7030	-69.63	20240327	2045	4.40	20241204	0.00	N	475240	100	3 억		54031	N	N	0	N	00	N
41	20250213	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	1703595	811	10.18	2100	2150	2100	2775	1495	2135	2100.61	1.69	0	0	2158	2146	2123	2111	2088	2152	2117	3	640	100	1530	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.56	2045	20241204	4.65	2150	-0.47	20250213	2070	3.38	20250120	7030	-69.56	20240327	2045	4.65	20241204	0.00	N	475240	100	3 억		54031	N	N	0	N	00	N
42	20250212	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	16939855	7965	197.20	2100	2135	2100	2765	1495	2130	2126.79	1.70	0	-277	2150	2140	2120	2110	2090	2145	2115	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.25	0.00	0.00	7030	20240327	-69.63	2045	20241204	4.40	2145	-0.47	20250109	2070	3.14	20250120	7030	-69.63	20240327	2045	4.40	20241204	0.00	N	475240	100	3 억		54308	N	N	0	N	00	N
43	20250212	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	16862995	7929	196.31	2100	2135	2100	2765	1495	2130	2126.75	1.70	0	-277	2150	2140	2120	2110	2090	2145	2115	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.25	0.00	0.00	7030	20240327	-69.63	2045	20241204	4.40	2145	-0.47	20250109	2070	3.14	20250120	7030	-69.63	20240327	2045	4.40	20241204	0.00	N	475240	100	3 억		54308	N	N	0	N	00	N
44	20250212	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14952330	7032	174.10	2100	2135	2100	2765	1495	2130	2126.33	1.70	0	-270	2150	2140	2120	2110	2090	2145	2115	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.22	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54308	N	N	0	N	00	N
45	20250212	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10289760	4843	119.91	2100	2135	2100	2765	1495	2130	2124.67	1.70	0	-84	2150	2140	2120	2110	2090	2145	2115	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.15	0.00	0.00	7030	20240327	-69.63	2045	20241204	4.40	2145	-0.47	20250109	2070	3.14	20250120	7030	-69.63	20240327	2045	4.40	20241204	0.00	N	475240	100	3 억		54308	N	N	0	N	00	N
46	20250212	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10289760	4843	119.91	2100	2135	2100	2765	1495	2130	2124.67	1.70	0	-84	2150	2140	2120	2110	2090	2145	2115	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.15	0.00	0.00	7030	20240327	-69.63	2045	20241204	4.40	2145	-0.47	20250109	2070	3.14	20250120	7030	-69.63	20240327	2045	4.40	20241204	0.00	N	475240	100	3 억		54308	N	N	0	N	00	N
47	20250212	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	8796605	4142	102.55	2100	2130	2100	2765	1495	2130	2123.76	1.70	0	-71	2150	2140	2120	2110	2090	2145	2115	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.13	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54308	N	N	0	N	00	N
48	20250212	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2441685	1156	28.62	2100	2130	2100	2765	1495	2130	2112.18	1.70	0	-19	2150	2140	2120	2110	2090	2145	2115	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54308	N	N	0	N	00	N
49	20250212	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	1.70	0	0	2150	2140	2120	2110	2090	2145	2115	3	635	100	1530	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54308	N	N	0	N	00	N
50	20250211	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	8501575	4039	74.75	2100	2130	2100	2745	1485	2115	2104.87	1.69	0	197	2135	2125	2110	2100	2085	2117	2092	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.13	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54111	N	N	0	N	00	N
51	20250211	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	8186605	3891	72.02	2100	2130	2100	2745	1485	2115	2103.98	1.69	0	197	2135	2125	2110	2100	2085	2117	2092	3	630	100	1520	5	1	3200000	67	0.00	0.00	12	0.12	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2145	-1.86	20250109	2070	1.69	20250120	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54111	N	N	0	N	00	N
52	20250211	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	6547830	3117	57.69	2100	2130	2100	2745	1485	2115	2100.68	1.69	0	341	2135	2125	2110	2100	2085	2117	2092	3	630	100	1520	5	1	3200000	67	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2145	-1.86	20250109	2070	1.69	20250120	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54111	N	N	0	N	00	N
53	20250211	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6339450	3018	55.86	2100	2130	2100	2745	1485	2115	2100.55	1.69	0	342	2135	2125	2110	2100	2085	2117	2092	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54111	N	N	0	N	00	N
54	20250211	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	6148185	2927	54.17	2100	2130	2100	2745	1485	2115	2100.51	1.69	0	351	2135	2125	2110	2100	2085	2117	2092	3	630	100	1520	5	1	3200000	67	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	2145	-2.10	20250109	2070	1.45	20250120	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54111	N	N	0	N	00	N
55	20250211	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	5826840	2774	51.34	2100	2130	2100	2745	1485	2115	2100.52	1.69	0	354	2135	2125	2110	2100	2085	2117	2092	3	630	100	1520	5	1	3200000	67	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	2145	-2.10	20250109	2070	1.45	20250120	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54111	N	N	0	N	00	N
56	20250211	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	5040955	2400	44.42	2100	2130	2100	2745	1485	2115	2100.40	1.69	0	362	2135	2125	2110	2100	2085	2117	2092	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2070	2.42	20250120	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54111	N	N	0	N	00	N
57	20250211	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	3395800	1617	29.93	2100	2130	2100	2745	1485	2115	2100.06	1.69	0	361	2135	2125	2110	2100	2085	2117	2092	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-69.70	2045	20241204	4.16	2145	-0.70	20250109	2070	2.90	20250120	7030	-69.70	20240327	2045	4.16	20241204	0.00	N	475240	100	3 억		54111	N	N	0	N	00	N
58	20250210	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	11406325	5403	184.15	2120	2120	2095	2755	1485	2120	2111.11	1.69	0	-9	2123	2121	2118	2116	2113	2122	2117	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54120	N	N	0	N	00	N
59	20250210	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	10981210	5202	177.30	2120	2120	2095	2755	1485	2120	2110.96	1.69	0	16	2123	2121	2118	2116	2113	2122	2117	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54120	N	N	0	N	00	N
60	20250210	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	7967335	3777	128.73	2120	2120	2095	2755	1485	2120	2109.43	1.69	0	16	2123	2121	2118	2116	2113	2122	2117	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.12	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54120	N	N	0	N	00	N
61	20250210	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	5554120	2636	89.84	2120	2120	2095	2755	1485	2120	2107.03	1.69	0	16	2123	2121	2118	2116	2113	2122	2117	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54120	N	N	0	N	00	N
62	20250210	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	5549890	2634	89.78	2120	2120	2095	2755	1485	2120	2107.02	1.69	0	16	2123	2121	2118	2116	2113	2122	2117	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54120	N	N	0	N	00	N
63	20250210	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	5549890	2634	89.78	2120	2120	2095	2755	1485	2120	2107.02	1.69	0	16	2123	2121	2118	2116	2113	2122	2117	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54120	N	N	0	N	00	N
64	20250210	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2946320	1403	47.82	2120	2120	2095	2755	1485	2120	2100.01	1.69	0	16	2123	2121	2118	2116	2113	2122	2117	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2070	2.42	20250120	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54120	N	N	0	N	00	N
65	20250210	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	1.69	0	0	2123	2121	2118	2116	2113	2122	2117	3	635	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2070	2.42	20250120	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54120	N	N	0	N	00	N
66	20250207	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	6207355	2934	81.00	2115	2120	2115	2745	1485	2115	2115.66	1.70	0	-120	2151	2132	2111	2092	2071	2142	2102	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2070	2.42	20250120	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54240	N	N	0	N	00	N
67	20250207	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	5927515	2802	77.36	2115	2120	2115	2745	1485	2115	2115.46	1.70	0	-6	2151	2132	2111	2092	2071	2142	2102	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54240	N	N	0	N	00	N
68	20250207	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	5902110	2790	77.03	2115	2120	2115	2745	1485	2115	2115.45	1.70	0	-3	2151	2132	2111	2092	2071	2142	2102	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54240	N	N	0	N	00	N
69	20250207	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	614610	290	8.01	2115	2120	2115	2745	1485	2115	2119.34	1.70	0	-3	2151	2132	2111	2092	2071	2142	2102	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2070	2.42	20250120	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54240	N	N	0	N	00	N
70	20250207	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	612490	289	7.98	2115	2120	2115	2745	1485	2115	2119.34	1.70	0	-3	2151	2132	2111	2092	2071	2142	2102	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2070	2.42	20250120	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54240	N	N	0	N	00	N
71	20250207	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	82490	39	1.08	2115	2120	2115	2745	1485	2115	2115.13	1.70	0	-3	2151	2132	2111	2092	2071	2142	2102	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.84	2045	20241204	3.67	2145	-1.17	20250109	2070	2.42	20250120	7030	-69.84	20240327	2045	3.67	20241204	0.00	N	475240	100	3 억		54240	N	N	0	N	00	N
72	20250207	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2115	1	0.03	2115	2115	2115	2745	1485	2115	2115.00	1.70	0	0	2151	2132	2111	2092	2071	2142	2102	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54240	N	N	0	N	00	N
73	20250207	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	1.70	0	0	2151	2132	2111	2092	2071	2142	2102	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54240	N	N	0	N	00	N
74	20250206	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	7644075	3622	77.64	2090	2130	2090	2735	1475	2105	2110.46	1.70	0	-114	2115	2110	2105	2100	2095	2110	2100	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54354	N	N	0	N	00	N
75	20250206	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	7614480	3608	77.34	2090	2130	2090	2735	1475	2105	2110.44	1.70	0	-111	2115	2110	2105	2100	2095	2110	2100	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2145	-1.63	20250109	2070	1.93	20250120	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54354	N	N	0	N	00	N
76	20250206	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	7424145	3518	75.41	2090	2130	2090	2735	1475	2105	2110.33	1.70	0	-108	2115	2110	2105	2100	2095	2110	2100	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	2145	-1.40	20250109	2070	2.17	20250120	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54354	N	N	0	N	00	N
77	20250206	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	6381435	3025	64.84	2090	2130	2090	2735	1475	2105	2109.57	1.70	0	-108	2115	2110	2105	2100	2095	2110	2100	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2145	-0.93	20250109	2070	2.66	20250120	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54354	N	N	0	N	00	N
78	20250206	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	6381435	3025	64.84	2090	2130	2090	2735	1475	2105	2109.57	1.70	0	-108	2115	2110	2105	2100	2095	2110	2100	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2145	-0.93	20250109	2070	2.66	20250120	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54354	N	N	0	N	00	N
79	20250206	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	6090320	2888	61.91	2090	2130	2090	2735	1475	2105	2108.84	1.70	0	-95	2115	2110	2105	2100	2095	2110	2100	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-69.77	2045	20241204	3.91	2145	-0.93	20250109	2070	2.66	20250120	7030	-69.77	20240327	2045	3.91	20241204	0.00	N	475240	100	3 억		54354	N	N	0	N	00	N
80	20250206	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	5290640	2509	53.78	2090	2130	2090	2735	1475	2105	2108.66	1.70	0	-94	2115	2110	2105	2100	2095	2110	2100	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2145	-1.63	20250109	2070	1.93	20250120	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54354	N	N	0	N	00	N
81	20250206	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	353265	169	3.62	2090	2110	2090	2735	1475	2105	2090.33	1.70	0	-24	2115	2110	2105	2100	2095	2110	2100	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2145	-1.63	20250109	2070	1.93	20250120	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54354	N	N	0	N	00	N
82	20250205	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	9816960	4665	175.11	2105	2110	2100	2740	1480	2110	2104.39	1.70	0	-59	2120	2115	2105	2100	2090	2117	2102	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.15	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2145	-1.86	20250109	2070	1.69	20250120	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54413	N	N	0	N	00	N
83	20250205	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	9772785	4644	174.32	2105	2110	2100	2740	1480	2110	2104.39	1.70	0	-54	2120	2115	2105	2100	2090	2117	2102	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.15	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	2145	-2.10	20250109	2070	1.45	20250120	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54413	N	N	0	N	00	N
84	20250205	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	9383380	4459	167.38	2105	2110	2100	2740	1480	2110	2104.37	1.70	0	-50	2120	2115	2105	2100	2090	2117	2102	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2145	-1.86	20250109	2070	1.69	20250120	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54413	N	N	0	N	00	N
85	20250205	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	9381275	4458	167.34	2105	2110	2100	2740	1480	2110	2104.37	1.70	0	-50	2120	2115	2105	2100	2090	2117	2102	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2145	-1.63	20250109	2070	1.93	20250120	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54413	N	N	0	N	00	N
86	20250205	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2394860	1139	42.76	2105	2110	2100	2740	1480	2110	2102.60	1.70	0	-50	2120	2115	2105	2100	2090	2117	2102	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2145	-1.63	20250109	2070	1.93	20250120	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54413	N	N	0	N	00	N
87	20250205	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1188670	566	21.25	2105	2105	2100	2740	1480	2110	2100.12	1.70	0	-50	2120	2115	2105	2100	2090	2117	2102	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2145	-1.86	20250109	2070	1.69	20250120	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54413	N	N	0	N	00	N
88	20250205	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	4210	2	0.08	2105	2105	2105	2740	1480	2110	2105.00	1.70	0	0	2120	2115	2105	2100	2090	2117	2102	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2145	-1.86	20250109	2070	1.69	20250120	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54413	N	N	0	N	00	N
89	20250205	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	1.70	0	0	2120	2115	2105	2100	2090	2117	2102	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2145	-1.63	20250109	2070	1.93	20250120	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54413	N	N	0	N	00	N
90	20250204	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	5589065	2664	343.74	2105	2110	2095	2735	1475	2105	2098.00	1.71	0	-253	2118	2111	2098	2091	2078	2115	2095	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2145	-1.63	20250109	2070	1.93	20250120	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54666	N	N	0	N	00	N
91	20250204	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	5544755	2643	341.03	2105	2110	2095	2735	1475	2105	2097.90	1.71	0	-253	2118	2111	2098	2091	2078	2115	2095	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	2145	-1.63	20250109	2070	1.93	20250120	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54666	N	N	0	N	00	N
92	20250204	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4456445	2126	274.32	2105	2105	2095	2735	1475	2105	2096.16	1.71	0	-253	2118	2111	2098	2091	2078	2115	2095	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2145	-1.86	20250109	2070	1.69	20250120	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54666	N	N	0	N	00	N
93	20250204	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	3824415	1825	235.48	2105	2105	2095	2735	1475	2105	2095.57	1.71	0	-76	2118	2111	2098	2091	2078	2115	2095	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2145	-1.86	20250109	2070	1.69	20250120	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54666	N	N	0	N	00	N
94	20250204	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	3824415	1825	235.48	2105	2105	2095	2735	1475	2105	2095.57	1.71	0	-76	2118	2111	2098	2091	2078	2115	2095	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2145	-1.86	20250109	2070	1.69	20250120	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54666	N	N	0	N	00	N
95	20250204	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	3822310	1824	235.35	2105	2105	2095	2735	1475	2105	2095.56	1.71	0	-76	2118	2111	2098	2091	2078	2115	2095	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2145	-1.86	20250109	2070	1.69	20250120	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54666	N	N	0	N	00	N
96	20250204	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	254505	121	15.61	2105	2105	2095	2735	1475	2105	2103.35	1.71	0	-76	2118	2111	2098	2091	2078	2115	2095	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2145	-1.86	20250109	2070	1.69	20250120	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54666	N	N	0	N	00	N
97	20250204	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	1.71	0	0	2118	2111	2098	2091	2078	2115	2095	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	2145	-1.86	20250109	2070	1.69	20250120	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54666	N	N	0	N	00	N