KissMeData/474930/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161444	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	277750	131	5.79	2125	2130	2105	2765	1495	2130	2120.23	25.52	0	-1	2150	2140	2120	2110	2090	2145	2115	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	-0.23	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		923812	N	N	0	N	00	N
3	20250228	151450	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	277750	131	5.79	2125	2130	2105	2765	1495	2130	2120.23	25.52	0	-1	2150	2140	2120	2110	2090	2145	2115	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	-0.23	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		923812	N	N	0	N	00	N
4	20250228	141451	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	277750	131	5.79	2125	2130	2105	2765	1495	2130	2120.23	25.52	0	-1	2150	2140	2120	2110	2090	2145	2115	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	-0.23	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		923812	N	N	0	N	00	N
5	20250228	131443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	277750	131	5.79	2125	2130	2105	2765	1495	2130	2120.23	25.52	0	-1	2150	2140	2120	2110	2090	2145	2115	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	-0.23	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		923812	N	N	0	N	00	N
6	20250228	121436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	275620	130	5.75	2125	2130	2105	2765	1495	2130	2120.15	25.52	0	-1	2150	2140	2120	2110	2090	2145	2115	4	635	100	1490	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		923812	N	N	0	N	00	N
7	20250228	111440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	168265	79	3.49	2125	2130	2125	2765	1495	2130	2129.94	25.52	0	-1	2150	2140	2120	2110	2090	2145	2115	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	-0.23	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		923812	N	N	0	N	00	N
8	20250228	101438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4255	2	0.09	2125	2130	2125	2765	1495	2130	2127.50	25.52	0	-1	2150	2140	2120	2110	2090	2145	2115	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	-0.23	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		923812	N	N	0	N	00	N
9	20250228	091445	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	25.52	0	0	2150	2140	2120	2110	2090	2145	2115	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	-0.23	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		923812	N	N	0	N	00	N
10	20250227	161426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	4778730	2261	1345.83	2120	2130	2100	2755	1485	2120	2113.55	25.52	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	-0.23	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		923812	N	N	0	N	00	N
11	20250227	151429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	4772340	2258	1344.05	2120	2130	2100	2755	1485	2120	2113.53	25.52	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	-0.23	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		923812	N	N	0	N	00	N
12	20250227	141430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	4175940	1978	1177.38	2120	2130	2100	2755	1485	2120	2111.19	25.52	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	-0.23	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		923812	N	N	0	N	00	N
13	20250227	131428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	4131340	1957	1164.88	2120	2120	2100	2755	1485	2120	2111.06	25.52	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	3620000	76	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		923812	N	N	0	N	00	N
14	20250227	121425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2283240	1077	641.07	2120	2120	2120	2755	1485	2120	2120.00	25.52	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		923812	N	N	0	N	00	N
15	20250227	111437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2283240	1077	641.07	2120	2120	2120	2755	1485	2120	2120.00	25.52	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		923812	N	N	0	N	00	N
16	20250227	101514	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	462160	218	129.76	2120	2120	2120	2755	1485	2120	2120.00	25.52	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		923812	N	N	0	N	00	N
17	20250227	091539	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	455800	215	127.98	2120	2120	2120	2755	1485	2120	2120.00	25.52	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		923812	N	N	0	N	00	N
18	20250226	161428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	354450	168	3.12	2100	2120	2100	2740	1480	2110	2109.82	25.52	0	-7	2123	2116	2108	2101	2093	2120	2105	4	630	100	1470	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		923819	N	N	0	N	00	N
19	20250226	151435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	335410	159	2.95	2100	2120	2100	2740	1480	2110	2109.50	25.52	0	-5	2123	2116	2108	2101	2093	2120	2105	4	630	100	1470	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.16	2030	20241230	4.19	2135	-0.94	20250131	2050	3.17	20250102	6070	-65.16	20240422	2030	4.19	20241230	0.00	N	474930	100	3 억		923819	N	N	0	N	00	N
20	20250226	141434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	322745	153	2.84	2100	2120	2100	2740	1480	2110	2109.44	25.52	0	-4	2123	2116	2108	2101	2093	2120	2105	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.24	2030	20241230	3.94	2135	-1.17	20250131	2050	2.93	20250102	6070	-65.24	20240422	2030	3.94	20241230	0.00	N	474930	100	3 억		923819	N	N	0	N	00	N
21	20250226	131430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	322745	153	2.84	2100	2120	2100	2740	1480	2110	2109.44	25.52	0	-4	2123	2116	2108	2101	2093	2120	2105	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.24	2030	20241230	3.94	2135	-1.17	20250131	2050	2.93	20250102	6070	-65.24	20240422	2030	3.94	20241230	0.00	N	474930	100	3 억		923819	N	N	0	N	00	N
22	20250226	121430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	322745	153	2.84	2100	2120	2100	2740	1480	2110	2109.44	25.52	0	-4	2123	2116	2108	2101	2093	2120	2105	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.24	2030	20241230	3.94	2135	-1.17	20250131	2050	2.93	20250102	6070	-65.24	20240422	2030	3.94	20241230	0.00	N	474930	100	3 억		923819	N	N	0	N	00	N
23	20250226	111428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	39960	19	0.35	2100	2120	2100	2740	1480	2110	2103.16	25.52	0	0	2123	2116	2108	2101	2093	2120	2105	4	630	100	1470	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		923819	N	N	0	N	00	N
24	20250226	101425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	23140	11	0.20	2100	2120	2100	2740	1480	2110	2103.64	25.52	0	0	2123	2116	2108	2101	2093	2120	2105	4	630	100	1470	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		923819	N	N	0	N	00	N
25	20250226	091438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	21020	10	0.19	2100	2120	2100	2740	1480	2110	2102.00	25.52	0	0	2123	2116	2108	2101	2093	2120	2105	4	630	100	1470	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		923819	N	N	0	N	00	N
26	20250225	161418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	11358675	5381	572.45	2105	2115	2100	2740	1480	2110	2110.89	25.52	0	855	2146	2127	2116	2097	2086	2137	2107	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-65.24	2030	20241230	3.94	2135	-1.17	20250131	2050	2.93	20250102	6070	-65.24	20240422	2030	3.94	20241230	0.00	N	474930	100	3 억		923960	N	N	0	N	00	N
27	20250225	151416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	7128965	3381	359.68	2105	2115	2100	2740	1480	2110	2108.54	25.52	0	913	2146	2127	2116	2097	2086	2137	2107	4	630	100	1470	5	1	3620000	77	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-65.16	2030	20241230	4.19	2135	-0.94	20250131	2050	3.17	20250102	6070	-65.16	20240422	2030	4.19	20241230	0.00	N	474930	100	3 억		923960	N	N	0	N	00	N
28	20250225	141415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	7128965	3381	359.68	2105	2115	2100	2740	1480	2110	2108.54	25.52	0	913	2146	2127	2116	2097	2086	2137	2107	4	630	100	1470	5	1	3620000	77	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-65.16	2030	20241230	4.19	2135	-0.94	20250131	2050	3.17	20250102	6070	-65.16	20240422	2030	4.19	20241230	0.00	N	474930	100	3 억		923960	N	N	0	N	00	N
29	20250225	131422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	6999950	3320	353.19	2105	2110	2100	2740	1480	2110	2108.42	25.52	0	855	2146	2127	2116	2097	2086	2137	2107	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-65.24	2030	20241230	3.94	2135	-1.17	20250131	2050	2.93	20250102	6070	-65.24	20240422	2030	3.94	20241230	0.00	N	474930	100	3 억		923960	N	N	0	N	00	N
30	20250225	121418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	6999950	3320	353.19	2105	2110	2100	2740	1480	2110	2108.42	25.52	0	855	2146	2127	2116	2097	2086	2137	2107	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-65.24	2030	20241230	3.94	2135	-1.17	20250131	2050	2.93	20250102	6070	-65.24	20240422	2030	3.94	20241230	0.00	N	474930	100	3 억		923960	N	N	0	N	00	N
31	20250225	111416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	6993620	3317	352.87	2105	2110	2100	2740	1480	2110	2108.42	25.52	0	855	2146	2127	2116	2097	2086	2137	2107	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-65.24	2030	20241230	3.94	2135	-1.17	20250131	2050	2.93	20250102	6070	-65.24	20240422	2030	3.94	20241230	0.00	N	474930	100	3 억		923960	N	N	0	N	00	N
32	20250225	101415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1102890	524	55.74	2105	2105	2100	2740	1480	2110	2104.75	25.52	0	355	2146	2127	2116	2097	2086	2137	2107	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		923960	N	N	0	N	00	N
33	20250225	091423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	242075	115	12.23	2105	2105	2105	2740	1480	2110	2105.00	25.52	0	0	2146	2127	2116	2097	2086	2137	2107	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		923960	N	N	0	N	00	N
34	20250224	161405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	1984635	940	316.50	2105	2135	2105	2765	1495	2130	2111.31	25.52	0	140	2156	2142	2121	2107	2086	2150	2115	4	635	100	1490	5	1	3620000	76	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.24	2030	20241230	3.94	2135	0.00	20250131	2050	2.93	20250102	6070	-65.24	20240422	2030	3.94	20241230	0.00	N	474930	100	3 억		923964	N	N	0	N	00	N
35	20250224	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1630155	772	259.93	2105	2135	2105	2765	1495	2130	2111.60	25.52	0	308	2156	2142	2121	2107	2086	2150	2115	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	0.00	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		923964	N	N	0	N	00	N
36	20250224	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1377245	653	219.87	2105	2135	2105	2765	1495	2130	2109.10	25.52	0	311	2156	2142	2121	2107	2086	2150	2115	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	0.00	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		923964	N	N	0	N	00	N
37	20250224	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1370870	650	218.86	2105	2135	2105	2765	1495	2130	2109.03	25.52	0	311	2156	2142	2121	2107	2086	2150	2115	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	0.00	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		923964	N	N	0	N	00	N
38	20250224	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1370870	650	218.86	2105	2135	2105	2765	1495	2130	2109.03	25.52	0	311	2156	2142	2121	2107	2086	2150	2115	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	0.00	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		923964	N	N	0	N	00	N
39	20250224	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1370870	650	218.86	2105	2135	2105	2765	1495	2130	2109.03	25.52	0	311	2156	2142	2121	2107	2086	2150	2115	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	0.00	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		923964	N	N	0	N	00	N
40	20250224	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	1368745	649	218.52	2105	2135	2105	2765	1495	2130	2109.01	25.52	0	312	2156	2142	2121	2107	2086	2150	2115	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.83	2030	20241230	5.17	2135	0.00	20250131	2050	4.15	20250102	6070	-64.83	20240422	2030	5.17	20241230	0.00	N	474930	100	3 억		923964	N	N	0	N	00	N
41	20250224	091407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	305255	145	48.82	2105	2135	2105	2765	1495	2130	2105.21	25.52	0	144	2156	2142	2121	2107	2086	2150	2115	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.83	2030	20241230	5.17	2135	0.00	20250131	2050	4.15	20250102	6070	-64.83	20240422	2030	5.17	20241230	0.00	N	474930	100	3 억		923964	N	N	0	N	00	N
42	20250221	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	630250	297	51.74	2100	2135	2100	2765	1495	2130	2122.05	25.53	0	-66	2150	2140	2125	2115	2100	2132	2107	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	0.00	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		924031	N	N	0	N	00	N
43	20250221	151358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	630250	297	51.74	2100	2135	2100	2765	1495	2130	2122.05	25.53	0	-66	2150	2140	2125	2115	2100	2132	2107	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	0.00	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		924031	N	N	0	N	00	N
44	20250221	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	411360	194	33.80	2100	2135	2100	2765	1495	2130	2120.41	25.53	0	-66	2150	2140	2125	2115	2100	2132	2107	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	0.00	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		924031	N	N	0	N	00	N
45	20250221	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	411360	194	33.80	2100	2135	2100	2765	1495	2130	2120.41	25.53	0	-66	2150	2140	2125	2115	2100	2132	2107	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	0.00	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		924031	N	N	0	N	00	N
46	20250221	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	343215	162	28.22	2100	2135	2100	2765	1495	2130	2118.61	25.53	0	-67	2150	2140	2125	2115	2100	2132	2107	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	0.00	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		924031	N	N	0	N	00	N
47	20250221	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	317755	150	26.13	2100	2135	2100	2765	1495	2130	2118.37	25.53	0	-67	2150	2140	2125	2115	2100	2132	2107	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	0.00	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		924031	N	N	0	N	00	N
48	20250221	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	304980	144	25.09	2100	2135	2100	2765	1495	2130	2117.92	25.53	0	-66	2150	2140	2125	2115	2100	2132	2107	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.83	2030	20241230	5.17	2135	0.00	20250131	2050	4.15	20250102	6070	-64.83	20240422	2030	5.17	20241230	0.00	N	474930	100	3 억		924031	N	N	0	N	00	N
49	20250221	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	79920	38	6.62	2100	2130	2100	2765	1495	2130	2103.16	25.53	0	-34	2150	2140	2125	2115	2100	2132	2107	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	-0.23	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		924031	N	N	0	N	00	N
50	20250220	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	1219130	574	45.63	2135	2135	2110	2755	1485	2120	2123.92	25.53	0	-75	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	0.00	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		924106	N	N	0	N	00	N
51	20250220	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	626990	296	23.53	2135	2135	2110	2755	1485	2120	2118.21	25.53	0	-26	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	0.00	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924106	N	N	0	N	00	N
52	20250220	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	61560	29	2.31	2135	2135	2110	2755	1485	2120	2122.76	25.53	0	-1	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.24	2030	20241230	3.94	2135	0.00	20250131	2050	2.93	20250102	6070	-65.24	20240422	2030	3.94	20241230	0.00	N	474930	100	3 억		924106	N	N	0	N	00	N
53	20250220	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	59450	28	2.23	2135	2135	2110	2755	1485	2120	2123.21	25.53	0	-1	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.24	2030	20241230	3.94	2135	0.00	20250131	2050	2.93	20250102	6070	-65.24	20240422	2030	3.94	20241230	0.00	N	474930	100	3 억		924106	N	N	0	N	00	N
54	20250220	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	36175	17	1.35	2135	2135	2120	2755	1485	2120	2127.94	25.53	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	0.00	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924106	N	N	0	N	00	N
55	20250220	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	23455	11	0.87	2135	2135	2130	2755	1485	2120	2132.27	25.53	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	0.00	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		924106	N	N	0	N	00	N
56	20250220	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	23455	11	0.87	2135	2135	2130	2755	1485	2120	2132.27	25.53	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	0.00	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		924106	N	N	0	N	00	N
57	20250220	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	10675	5	0.40	2135	2135	2135	2755	1485	2120	2135.00	25.53	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.83	2030	20241230	5.17	2135	0.00	20250131	2050	4.15	20250102	6070	-64.83	20240422	2030	5.17	20241230	0.00	N	474930	100	3 억		924106	N	N	0	N	00	N
58	20250219	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2662445	1258	208.62	2120	2120	2110	2755	1485	2120	2116.41	25.53	0	442	2143	2131	2113	2101	2083	2135	2105	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924109	N	N	0	N	00	N
59	20250219	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2662445	1258	208.62	2120	2120	2110	2755	1485	2120	2116.41	25.53	0	442	2143	2131	2113	2101	2083	2135	2105	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924109	N	N	0	N	00	N
60	20250219	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2616015	1236	204.98	2120	2120	2110	2755	1485	2120	2116.52	25.53	0	421	2143	2131	2113	2101	2083	2135	2105	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924109	N	N	0	N	00	N
61	20250219	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1852185	874	144.94	2120	2120	2110	2755	1485	2120	2119.20	25.53	0	60	2143	2131	2113	2101	2083	2135	2105	4	635	100	1480	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.24	2030	20241230	3.94	2135	-1.17	20250131	2050	2.93	20250102	6070	-65.24	20240422	2030	3.94	20241230	0.00	N	474930	100	3 억		924109	N	N	0	N	00	N
62	20250219	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1839525	868	143.95	2120	2120	2110	2755	1485	2120	2119.27	25.53	0	54	2143	2131	2113	2101	2083	2135	2105	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924109	N	N	0	N	00	N
63	20250219	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1818340	858	142.29	2120	2120	2110	2755	1485	2120	2119.28	25.53	0	57	2143	2131	2113	2101	2083	2135	2105	4	635	100	1480	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.24	2030	20241230	3.94	2135	-1.17	20250131	2050	2.93	20250102	6070	-65.24	20240422	2030	3.94	20241230	0.00	N	474930	100	3 억		924109	N	N	0	N	00	N
64	20250219	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1687520	796	132.01	2120	2120	2120	2755	1485	2120	2120.00	25.53	0	0	2143	2131	2113	2101	2083	2135	2105	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924109	N	N	0	N	00	N
65	20250219	091348	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	25.53	0	0	2143	2131	2113	2101	2083	2135	2105	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924109	N	N	0	N	00	N
66	20250218	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	1272890	603	136.73	2120	2125	2095	2760	1490	2125	2110.93	25.53	0	43	2145	2135	2115	2105	2085	2140	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924066	N	N	0	N	00	N
67	20250218	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	628410	299	67.80	2120	2125	2095	2760	1490	2125	2101.71	25.53	0	67	2145	2135	2115	2105	2085	2140	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924066	N	N	0	N	00	N
68	20250218	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	613630	292	66.21	2120	2125	2095	2760	1490	2125	2101.47	25.53	0	67	2145	2135	2115	2105	2085	2140	2110	4	635	100	1480	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924066	N	N	0	N	00	N
69	20250218	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	611530	291	65.99	2120	2125	2095	2760	1490	2125	2101.48	25.53	0	67	2145	2135	2115	2105	2085	2140	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924066	N	N	0	N	00	N
70	20250218	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	600995	286	64.85	2120	2125	2095	2760	1490	2125	2101.38	25.53	0	68	2145	2135	2115	2105	2085	2140	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924066	N	N	0	N	00	N
71	20250218	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	426675	203	46.03	2120	2125	2095	2760	1490	2125	2101.85	25.53	0	68	2145	2135	2115	2105	2085	2140	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924066	N	N	0	N	00	N
72	20250218	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	426675	203	46.03	2120	2125	2095	2760	1490	2125	2101.85	25.53	0	68	2145	2135	2115	2105	2085	2140	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924066	N	N	0	N	00	N
73	20250218	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	10600	5	1.13	2120	2120	2120	2760	1490	2125	2120.00	25.53	0	-4	2145	2135	2115	2105	2085	2140	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924066	N	N	0	N	00	N
74	20250217	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	935495	441	239.67	2095	2125	2095	2760	1490	2125	2121.30	25.53	0	-155	2135	2130	2120	2115	2105	2132	2117	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924221	N	N	0	N	00	N
75	20250217	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	257620	122	66.30	2095	2125	2095	2760	1490	2125	2111.64	25.53	0	-16	2135	2130	2120	2115	2105	2132	2117	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924221	N	N	0	N	00	N
76	20250217	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	204510	97	52.72	2095	2125	2095	2760	1490	2125	2108.35	25.53	0	-13	2135	2130	2120	2115	2105	2132	2117	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924221	N	N	0	N	00	N
77	20250217	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	187540	89	48.37	2095	2125	2095	2760	1490	2125	2107.19	25.53	0	-13	2135	2130	2120	2115	2105	2132	2117	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924221	N	N	0	N	00	N
78	20250217	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	164255	78	42.39	2095	2125	2095	2760	1490	2125	2105.83	25.53	0	-13	2135	2130	2120	2115	2105	2132	2117	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924221	N	N	0	N	00	N
79	20250217	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	44495	21	11.41	2095	2125	2095	2760	1490	2125	2118.81	25.53	0	-10	2135	2130	2120	2115	2105	2132	2117	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924221	N	N	0	N	00	N
80	20250217	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	10595	5	2.72	2095	2125	2095	2760	1490	2125	2119.00	25.53	0	-3	2135	2130	2120	2115	2105	2132	2117	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924221	N	N	0	N	00	N
81	20250217	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	8470	4	2.17	2095	2125	2095	2760	1490	2125	2117.50	25.53	0	-3	2135	2130	2120	2115	2105	2132	2117	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924221	N	N	0	N	00	N
82	20250214	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	390635	184	1.43	2120	2125	2110	2760	1490	2125	2123.02	25.53	0	-5	2145	2135	2120	2110	2095	2140	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924226	N	N	0	N	00	N
83	20250214	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	50755	24	0.19	2120	2125	2110	2760	1490	2125	2114.79	25.53	0	-4	2145	2135	2120	2110	2095	2140	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924226	N	N	0	N	00	N
84	20250214	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	48630	23	0.18	2120	2125	2110	2760	1490	2125	2114.35	25.53	0	-4	2145	2135	2120	2110	2095	2140	2115	4	635	100	1480	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.24	2030	20241230	3.94	2135	-1.17	20250131	2050	2.93	20250102	6070	-65.24	20240422	2030	3.94	20241230	0.00	N	474930	100	3 억		924226	N	N	0	N	00	N
85	20250214	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	25420	12	0.09	2120	2125	2115	2760	1490	2125	2118.33	25.53	0	-4	2145	2135	2120	2110	2095	2140	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924226	N	N	0	N	00	N
86	20250214	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	12710	6	0.05	2120	2120	2115	2760	1490	2125	2118.33	25.53	0	-4	2145	2135	2120	2110	2095	2140	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.16	2030	20241230	4.19	2135	-0.94	20250131	2050	3.17	20250102	6070	-65.16	20240422	2030	4.19	20241230	0.00	N	474930	100	3 억		924226	N	N	0	N	00	N
87	20250214	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	4235	2	0.02	2120	2120	2115	2760	1490	2125	2117.50	25.53	0	-1	2145	2135	2120	2110	2095	2140	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.16	2030	20241230	4.19	2135	-0.94	20250131	2050	3.17	20250102	6070	-65.16	20240422	2030	4.19	20241230	0.00	N	474930	100	3 억		924226	N	N	0	N	00	N
88	20250214	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2120	1	0.01	2120	2120	2120	2760	1490	2125	2120.00	25.53	0	-1	2145	2135	2120	2110	2095	2140	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924226	N	N	0	N	00	N
89	20250214	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	25.53	0	0	2145	2135	2120	2110	2095	2140	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924226	N	N	0	N	00	N
90	20250213	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	27240735	12844	241.79	2120	2130	2105	2755	1485	2120	2120.89	25.53	0	110	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.35	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924116	N	N	0	N	00	N
91	20250213	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	22556970	10645	200.40	2120	2130	2105	2755	1485	2120	2119.02	25.53	0	-16	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.29	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	-0.23	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		924116	N	N	0	N	00	N
92	20250213	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	20406455	9633	181.34	2120	2130	2105	2755	1485	2120	2118.39	25.53	0	-7	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.27	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924116	N	N	0	N	00	N
93	20250213	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	19307745	9116	171.61	2120	2130	2105	2755	1485	2120	2118.01	25.53	0	-5	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924116	N	N	0	N	00	N
94	20250213	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	15601745	7372	138.78	2120	2130	2105	2755	1485	2120	2116.35	25.53	0	-5	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.20	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924116	N	N	0	N	00	N
95	20250213	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14061625	6646	125.11	2120	2120	2105	2755	1485	2120	2115.80	25.53	0	-4	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.18	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924116	N	N	0	N	00	N
96	20250213	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1760265	831	15.64	2120	2120	2115	2755	1485	2120	2118.25	25.53	0	-1	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.16	2030	20241230	4.19	2135	-0.94	20250131	2050	3.17	20250102	6070	-65.16	20240422	2030	4.19	20241230	0.00	N	474930	100	3 억		924116	N	N	0	N	00	N
97	20250213	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	508800	240	4.52	2120	2120	2120	2755	1485	2120	2120.00	25.53	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924116	N	N	0	N	00	N
98	20250212	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	11168045	5312	78.48	2100	2120	2100	2730	1470	2100	2102.42	25.53	0	-9	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	77	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924125	N	N	0	N	00	N
99	20250212	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	10810560	5143	75.98	2100	2115	2100	2730	1470	2100	2101.99	25.53	0	-5	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924125	N	N	0	N	00	N
100	20250212	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	9370715	4459	65.87	2100	2115	2100	2730	1470	2100	2101.53	25.53	0	-1	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924125	N	N	0	N	00	N
101	20250212	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2204550	1048	15.48	2100	2115	2100	2730	1470	2100	2103.58	25.53	0	-1	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924125	N	N	0	N	00	N
102	20250212	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	878400	418	6.18	2100	2115	2100	2730	1470	2100	2101.44	25.53	0	-1	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924125	N	N	0	N	00	N
103	20250212	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	636325	303	4.48	2100	2115	2100	2730	1470	2100	2100.08	25.53	0	-1	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.24	2030	20241230	3.94	2135	-1.17	20250131	2050	2.93	20250102	6070	-65.24	20240422	2030	3.94	20241230	0.00	N	474930	100	3 억		924125	N	N	0	N	00	N
104	20250212	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	636325	303	4.48	2100	2115	2100	2730	1470	2100	2100.08	25.53	0	-1	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.24	2030	20241230	3.94	2135	-1.17	20250131	2050	2.93	20250102	6070	-65.24	20240422	2030	3.94	20241230	0.00	N	474930	100	3 억		924125	N	N	0	N	00	N
105	20250212	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	520800	248	3.66	2100	2100	2100	2730	1470	2100	2100.00	25.53	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924125	N	N	0	N	00	N
106	20250211	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	14187595	6769	99.09	2095	2100	2090	2720	1470	2095	2095.97	25.53	0	-3	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924128	N	N	0	N	00	N
107	20250211	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	14059495	6708	98.20	2095	2100	2090	2720	1470	2095	2095.93	25.53	0	-3	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924128	N	N	0	N	00	N
108	20250211	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8659255	4133	60.50	2095	2100	2090	2720	1470	2095	2095.15	25.53	0	9	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2135	-1.87	20250131	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924128	N	N	0	N	00	N
109	20250211	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6084905	2907	42.56	2095	2095	2090	2720	1470	2095	2093.19	25.53	0	9	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2135	-1.87	20250131	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924128	N	N	0	N	00	N
110	20250211	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4371195	2089	30.58	2095	2095	2090	2720	1470	2095	2092.48	25.53	0	11	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924128	N	N	0	N	00	N
111	20250211	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2228820	1064	15.58	2095	2095	2090	2720	1470	2095	2094.76	25.53	0	11	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924128	N	N	0	N	00	N
112	20250211	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	25140	12	0.18	2095	2095	2095	2720	1470	2095	2095.00	25.53	0	11	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2135	-1.87	20250131	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924128	N	N	0	N	00	N
113	20250211	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	23045	11	0.16	2095	2095	2095	2720	1470	2095	2095.00	25.53	0	11	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2135	-1.87	20250131	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924128	N	N	0	N	00	N
114	20250210	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	14267030	6831	1751.54	2075	2115	2070	2710	1460	2085	2088.57	25.54	0	-271	2118	2101	2088	2071	2058	2095	2065	4	625	100	1450	5	1	3620000	76	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2135	-1.87	20250131	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924399	N	N	0	N	00	N
115	20250210	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	14074290	6739	1727.95	2075	2115	2070	2710	1460	2085	2088.48	25.54	0	-271	2118	2101	2088	2071	2058	2095	2065	4	625	100	1450	5	1	3620000	76	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2135	-1.87	20250131	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924399	N	N	0	N	00	N
116	20250210	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	12892715	6175	1583.33	2075	2115	2070	2710	1460	2085	2087.89	25.54	0	-272	2118	2101	2088	2071	2058	2095	2065	4	625	100	1450	5	1	3620000	76	0.00	0.00	12	0.17	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2135	-1.87	20250131	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924399	N	N	0	N	00	N
117	20250210	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	12276835	5881	1507.95	2075	2115	2070	2710	1460	2085	2087.54	25.54	0	-272	2118	2101	2088	2071	2058	2095	2065	4	625	100	1450	5	1	3620000	76	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924399	N	N	0	N	00	N
118	20250210	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	12214135	5851	1500.26	2075	2115	2070	2710	1460	2085	2087.53	25.54	0	-252	2118	2101	2088	2071	2058	2095	2065	4	625	100	1450	5	1	3620000	76	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924399	N	N	0	N	00	N
119	20250210	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	12212045	5850	1500.00	2075	2115	2070	2710	1460	2085	2087.53	25.54	0	-251	2118	2101	2088	2071	2058	2095	2065	4	625	100	1450	5	1	3620000	76	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924399	N	N	0	N	00	N
120	20250210	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	9455580	4522	1159.49	2075	2115	2070	2710	1460	2085	2091.02	25.54	0	-247	2118	2101	2088	2071	2058	2095	2065	4	625	100	1450	5	1	3620000	76	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924399	N	N	0	N	00	N
121	20250210	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	30	2	1.44	2112025	1019	261.28	2075	2115	2070	2710	1460	2085	2072.64	25.54	0	198	2118	2101	2088	2071	2058	2095	2065	4	625	100	1450	5	1	3620000	77	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.16	2030	20241230	4.19	2135	-0.94	20250131	2050	3.17	20250102	6070	-65.16	20240422	2030	4.19	20241230	0.00	N	474930	100	3 억		924399	N	N	0	N	00	N
122	20250207	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	811770	390	16.99	2105	2105	2075	2735	1475	2105	2081.46	25.54	0	-5	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.65	2030	20241230	2.71	2135	-2.34	20250131	2050	1.71	20250102	6070	-65.65	20240422	2030	2.71	20241230	0.00	N	474930	100	3 억		924404	N	N	0	N	00	N
123	20250207	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	700515	337	14.68	2105	2105	2075	2735	1475	2105	2078.68	25.54	0	-5	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924404	N	N	0	N	00	N
124	20250207	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	700515	337	14.68	2105	2105	2075	2735	1475	2105	2078.68	25.54	0	-5	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924404	N	N	0	N	00	N
125	20250207	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	656415	316	13.76	2105	2105	2075	2735	1475	2105	2077.26	25.54	0	-4	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924404	N	N	0	N	00	N
126	20250207	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	652215	314	13.68	2105	2105	2075	2735	1475	2105	2077.12	25.54	0	-2	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924404	N	N	0	N	00	N
127	20250207	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	652215	314	13.68	2105	2105	2075	2735	1475	2105	2077.12	25.54	0	-2	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924404	N	N	0	N	00	N
128	20250207	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	652215	314	13.68	2105	2105	2075	2735	1475	2105	2077.12	25.54	0	-2	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924404	N	N	0	N	00	N
129	20250207	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	21050	10	0.44	2105	2105	2105	2735	1475	2105	2105.00	25.54	0	-1	2138	2121	2103	2086	2068	2130	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924404	N	N	0	N	00	N
130	20250206	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	4796770	2296	255.68	2090	2120	2085	2715	1465	2090	2089.19	25.54	0	1437	2100	2095	2085	2080	2070	2097	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
131	20250206	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	4392610	2104	234.30	2090	2120	2085	2715	1465	2090	2087.74	25.54	0	1438	2100	2095	2085	2080	2070	2097	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
132	20250206	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1032910	493	54.90	2090	2120	2090	2715	1465	2090	2095.15	25.54	0	-1	2100	2095	2085	2080	2070	2097	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.40	2030	20241230	3.45	2135	-1.64	20250131	2050	2.44	20250102	6070	-65.40	20240422	2030	3.45	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
133	20250206	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	96440	46	5.12	2090	2120	2090	2715	1465	2090	2096.52	25.54	0	0	2100	2095	2085	2080	2070	2097	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2135	-1.87	20250131	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
134	20250206	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	58730	28	3.12	2090	2120	2090	2715	1465	2090	2097.50	25.54	0	0	2100	2095	2085	2080	2070	2097	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2030	20241230	3.20	2135	-1.87	20250131	2050	2.20	20250102	6070	-65.49	20240422	2030	3.20	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
135	20250206	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.11	2090	2090	2090	2715	1465	2090	2090.00	25.54	0	0	2100	2095	2085	2080	2070	2097	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
136	20250206	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.11	2090	2090	2090	2715	1465	2090	2090.00	25.54	0	0	2100	2095	2085	2080	2070	2097	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
137	20250206	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	25.54	0	0	2100	2095	2085	2080	2070	2097	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
138	20250205	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1860975	895	199.78	2080	2090	2075	2715	1465	2090	2079.30	25.54	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
139	20250205	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1850525	890	198.66	2080	2090	2075	2715	1465	2090	2079.24	25.54	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
140	20250205	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1850525	890	198.66	2080	2090	2075	2715	1465	2090	2079.24	25.54	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
141	20250205	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1850525	890	198.66	2080	2090	2075	2715	1465	2090	2079.24	25.54	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
142	20250205	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1850525	890	198.66	2080	2090	2075	2715	1465	2090	2079.24	25.54	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
143	20250205	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1638355	788	175.89	2080	2090	2075	2715	1465	2090	2079.13	25.54	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
144	20250205	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	363205	175	39.06	2080	2085	2075	2715	1465	2090	2075.46	25.54	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.65	2030	20241230	2.71	2135	-2.34	20250131	2050	1.71	20250102	6070	-65.65	20240422	2030	2.71	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
145	20250205	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	25.54	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924407	N	N	0	N	00	N
146	20250204	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	889810	428	4.60	2070	2090	2070	2690	1450	2070	2079.00	25.54	0	10	2130	2100	2085	2055	2040	2092	2047	4	620	100	1440	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924397	N	N	0	N	00	N
147	20250204	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	848010	408	4.38	2070	2090	2070	2690	1450	2070	2078.46	25.54	0	13	2130	2100	2085	2055	2040	2092	2047	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.82	2030	20241230	2.22	2135	-2.81	20250131	2050	1.22	20250102	6070	-65.82	20240422	2030	2.22	20241230	0.00	N	474930	100	3 억		924397	N	N	0	N	00	N
148	20250204	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	800285	385	4.14	2070	2090	2070	2690	1450	2070	2078.66	25.54	0	16	2130	2100	2085	2055	2040	2092	2047	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.82	2030	20241230	2.22	2135	-2.81	20250131	2050	1.22	20250102	6070	-65.82	20240422	2030	2.22	20241230	0.00	N	474930	100	3 억		924397	N	N	0	N	00	N
149	20250204	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	735875	354	3.80	2070	2090	2070	2690	1450	2070	2078.74	25.54	0	-1	2130	2100	2085	2055	2040	2092	2047	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.82	2030	20241230	2.22	2135	-2.81	20250131	2050	1.22	20250102	6070	-65.82	20240422	2030	2.22	20241230	0.00	N	474930	100	3 억		924397	N	N	0	N	00	N
150	20250204	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	735875	354	3.80	2070	2090	2070	2690	1450	2070	2078.74	25.54	0	-1	2130	2100	2085	2055	2040	2092	2047	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.82	2030	20241230	2.22	2135	-2.81	20250131	2050	1.22	20250102	6070	-65.82	20240422	2030	2.22	20241230	0.00	N	474930	100	3 억		924397	N	N	0	N	00	N
151	20250204	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	571430	275	2.96	2070	2090	2070	2690	1450	2070	2077.93	25.54	0	-1	2130	2100	2085	2055	2040	2092	2047	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.65	2030	20241230	2.71	2135	-2.34	20250131	2050	1.71	20250102	6070	-65.65	20240422	2030	2.71	20241230	0.00	N	474930	100	3 억		924397	N	N	0	N	00	N
152	20250204	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	419225	202	2.17	2070	2090	2070	2690	1450	2070	2075.37	25.54	0	-1	2130	2100	2085	2055	2040	2092	2047	4	620	100	1440	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.57	2030	20241230	2.96	2135	-2.11	20250131	2050	1.95	20250102	6070	-65.57	20240422	2030	2.96	20241230	0.00	N	474930	100	3 억		924397	N	N	0	N	00	N
153	20250204	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	25.54	0	0	2130	2100	2085	2055	2040	2092	2047	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.90	2030	20241230	1.97	2135	-3.04	20250131	2050	0.98	20250102	6070	-65.90	20240422	2030	1.97	20241230	0.00	N	474930	100	3 억		924397	N	N	0	N	00	N