KissMeData/445360/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	20250214	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4785915	2279	202.94	2105	2105	2100	2735	1475	2105	2100.01	0.02	0	-259	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.05	68.00	2017.00	2160	20240709	-2.78	2045	20241226	2.69	2115	-0.71	20250211	2055	2.19	20250102	2160	-2.78	20240709	2045	2.69	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
3	20250214	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4242015	2020	179.88	2105	2105	2100	2735	1475	2105	2100.01	0.02	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.05	68.00	2017.00	2160	20240709	-2.78	2045	20241226	2.69	2115	-0.71	20250211	2055	2.19	20250102	2160	-2.78	20240709	2045	2.69	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
4	20250214	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6315	3	0.27	2105	2105	2105	2735	1475	2105	2105.00	0.02	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2115	-0.47	20250211	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
5	20250214	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6315	3	0.27	2105	2105	2105	2735	1475	2105	2105.00	0.02	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2115	-0.47	20250211	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
6	20250214	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6315	3	0.27	2105	2105	2105	2735	1475	2105	2105.00	0.02	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2115	-0.47	20250211	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
7	20250214	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6315	3	0.27	2105	2105	2105	2735	1475	2105	2105.00	0.02	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2115	-0.47	20250211	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
8	20250214	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4210	2	0.18	2105	2105	2105	2735	1475	2105	2105.00	0.02	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2115	-0.47	20250211	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
9	20250214	091257	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	0.02	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2115	-0.47	20250211	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
10	20250213	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2363955	1123	80.33	2115	2115	2105	2735	1475	2105	2105.04	0.02	0	-319	2118	2111	2103	2096	2088	2107	2092	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.03	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2115	0.00	20250211	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
11	20250213	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2153455	1023	73.18	2115	2115	2105	2735	1475	2105	2105.04	0.02	0	-319	2118	2111	2103	2096	2088	2107	2092	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2115	0.00	20250211	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
12	20250213	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1942955	923	66.02	2115	2115	2105	2735	1475	2105	2105.04	0.02	0	-319	2118	2111	2103	2096	2088	2107	2092	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2115	0.00	20250211	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
13	20250213	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1942955	923	66.02	2115	2115	2105	2735	1475	2105	2105.04	0.02	0	-319	2118	2111	2103	2096	2088	2107	2092	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2115	0.00	20250211	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
14	20250213	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1410390	670	47.93	2115	2115	2105	2735	1475	2105	2105.06	0.02	0	-166	2118	2111	2103	2096	2088	2107	2092	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2115	0.00	20250211	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
15	20250213	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1060960	504	36.05	2115	2115	2105	2735	1475	2105	2105.08	0.02	0	0	2118	2111	2103	2096	2088	2107	2092	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.01	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2115	0.00	20250211	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
16	20250213	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	8460	4	0.29	2115	2115	2115	2735	1475	2105	2115.00	0.02	0	0	2118	2111	2103	2096	2088	2107	2092	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2115	0.00	20250211	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
17	20250213	091236	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	0.02	0	0	2118	2111	2103	2096	2088	2107	2092	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2115	-0.47	20250211	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
18	20250212	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	2934225	1398	5.97	2110	2110	2095	2745	1485	2115	2098.87	0.02	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	30.96	1.04	12	0.03	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2115	-0.47	20250211	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
19	20250212	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2927910	1395	5.96	2110	2110	2095	2745	1485	2115	2098.86	0.02	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.03	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2115	-0.24	20250211	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
20	20250212	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2630090	1253	5.35	2110	2110	2095	2745	1485	2115	2099.03	0.02	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.03	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2115	-0.24	20250211	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
21	20250212	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2630090	1253	5.35	2110	2110	2095	2745	1485	2115	2099.03	0.02	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.03	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2115	-0.24	20250211	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
22	20250212	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	531720	252	1.08	2110	2110	2110	2745	1485	2115	2110.00	0.02	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.01	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2115	-0.24	20250211	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
23	20250212	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	531720	252	1.08	2110	2110	2110	2745	1485	2115	2110.00	0.02	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.01	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2115	-0.24	20250211	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
24	20250212	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	4220	2	0.01	2110	2110	2110	2745	1485	2115	2110.00	0.02	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2115	-0.24	20250211	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
25	20250212	091139	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	0.02	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2115	0.00	20250211	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	N	445360	100	4 억		833	N	N	0	N	00	N
26	20250211	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	49341985	23418	533.44	2105	2115	2100	2735	1475	2105	2107.01	0.01	0	245	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.54	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2115	0.00	20250211	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	N	445360	100	4 억		588	N	N	0	N	00	N
27	20250211	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	49339870	23417	533.42	2105	2110	2100	2735	1475	2105	2107.01	0.01	0	245	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.54	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2110	-0.24	20250211	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		588	N	N	0	N	00	N
28	20250211	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	40654170	19297	439.57	2105	2110	2100	2735	1475	2105	2106.76	0.01	0	0	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.45	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2110	-0.24	20250211	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		588	N	N	0	N	00	N
29	20250211	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	37496670	17797	405.40	2105	2110	2100	2735	1475	2105	2106.91	0.01	0	0	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.41	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2110	0.00	20250211	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	N	445360	100	4 억		588	N	N	0	N	00	N
30	20250211	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	37496670	17797	405.40	2105	2110	2100	2735	1475	2105	2106.91	0.01	0	0	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.41	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2110	0.00	20250211	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	N	445360	100	4 억		588	N	N	0	N	00	N
31	20250211	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	37496670	17797	405.40	2105	2110	2100	2735	1475	2105	2106.91	0.01	0	0	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.41	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2110	0.00	20250211	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	N	445360	100	4 억		588	N	N	0	N	00	N
32	20250211	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	16829220	8002	182.28	2105	2110	2100	2735	1475	2105	2103.13	0.01	0	0	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.19	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2110	0.00	20250211	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	N	445360	100	4 억		588	N	N	0	N	00	N
33	20250211	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	10525000	5000	113.90	2105	2105	2105	2735	1475	2105	2105.00	0.01	0	0	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.12	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2105	0.00	20250210	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		588	N	N	0	N	00	N
34	20250210	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	9207470	4390	97.12	2100	2105	2090	2730	1470	2100	2097.37	0.01	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.10	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2105	0.00	20250210	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		588	N	N	0	N	00	N
35	20250210	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	9207470	4390	97.12	2100	2105	2090	2730	1470	2100	2097.37	0.01	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.10	68.00	2017.00	2160	20240709	-2.55	2045	20241226	2.93	2105	0.00	20250210	2055	2.43	20250102	2160	-2.55	20240709	2045	2.93	20241226	0.00	N	445360	100	4 억		588	N	N	0	N	00	N
36	20250210	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	9205365	4389	97.10	2100	2100	2090	2730	1470	2100	2097.37	0.01	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.10	68.00	2017.00	2160	20240709	-3.01	2045	20241226	2.44	2100	0.00	20250207	2055	1.95	20250102	2160	-3.01	20240709	2045	2.44	20241226	0.00	N	445360	100	4 억		588	N	N	0	N	00	N
37	20250210	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	8256330	3936	87.08	2100	2100	2090	2730	1470	2100	2097.64	0.01	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.09	68.00	2017.00	2160	20240709	-3.01	2045	20241226	2.44	2100	0.00	20250207	2055	1.95	20250102	2160	-3.01	20240709	2045	2.44	20241226	0.00	N	445360	100	4 억		588	N	N	0	N	00	N
38	20250210	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	8256330	3936	87.08	2100	2100	2090	2730	1470	2100	2097.64	0.01	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.09	68.00	2017.00	2160	20240709	-3.01	2045	20241226	2.44	2100	0.00	20250207	2055	1.95	20250102	2160	-3.01	20240709	2045	2.44	20241226	0.00	N	445360	100	4 억		588	N	N	0	N	00	N
39	20250210	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	8256330	3936	87.08	2100	2100	2090	2730	1470	2100	2097.64	0.01	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.09	68.00	2017.00	2160	20240709	-3.01	2045	20241226	2.44	2100	0.00	20250207	2055	1.95	20250102	2160	-3.01	20240709	2045	2.44	20241226	0.00	N	445360	100	4 억		588	N	N	0	N	00	N
40	20250210	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2196100	1048	23.19	2100	2100	2090	2730	1470	2100	2095.52	0.01	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.02	68.00	2017.00	2160	20240709	-3.01	2045	20241226	2.44	2100	0.00	20250207	2055	1.95	20250102	2160	-3.01	20240709	2045	2.44	20241226	0.00	N	445360	100	4 억		588	N	N	0	N	00	N
41	20250210	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2011730	960	21.24	2100	2100	2090	2730	1470	2100	2095.55	0.01	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.02	68.00	2017.00	2160	20240709	-3.24	2045	20241226	2.20	2100	0.00	20250207	2055	1.70	20250102	2160	-3.24	20240709	2045	2.20	20241226	0.00	N	445360	100	4 억		588	N	N	0	N	00	N
42	20250207	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	9465645	4520	138.40	2090	2100	2090	2715	1465	2090	2094.17	0.01	0	14	2100	2095	2090	2085	2080	2097	2087	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.10	68.00	2017.00	2160	20240709	-2.78	2045	20241226	2.69	2100	0.00	20250207	2055	2.19	20250102	2160	-2.78	20240709	2045	2.69	20241226	0.00	N	445360	100	4 억		574	N	N	0	N	00	N
43	20250207	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	9396345	4487	137.39	2090	2095	2090	2715	1465	2090	2094.13	0.01	0	0	2100	2095	2090	2085	2080	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.10	68.00	2017.00	2160	20240709	-3.01	2045	20241226	2.44	2095	0.00	20250206	2055	1.95	20250102	2160	-3.01	20240709	2045	2.44	20241226	0.00	N	445360	100	4 억		574	N	N	0	N	00	N
44	20250207	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	8378175	4001	122.50	2090	2095	2090	2715	1465	2090	2094.02	0.01	0	0	2100	2095	2090	2085	2080	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.09	68.00	2017.00	2160	20240709	-3.01	2045	20241226	2.44	2095	0.00	20250206	2055	1.95	20250102	2160	-3.01	20240709	2045	2.44	20241226	0.00	N	445360	100	4 억		574	N	N	0	N	00	N
45	20250207	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	8346750	3986	122.05	2090	2095	2090	2715	1465	2090	2094.02	0.01	0	0	2100	2095	2090	2085	2080	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.09	68.00	2017.00	2160	20240709	-3.01	2045	20241226	2.44	2095	0.00	20250206	2055	1.95	20250102	2160	-3.01	20240709	2045	2.44	20241226	0.00	N	445360	100	4 억		574	N	N	0	N	00	N
46	20250207	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	8346750	3986	122.05	2090	2095	2090	2715	1465	2090	2094.02	0.01	0	0	2100	2095	2090	2085	2080	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.09	68.00	2017.00	2160	20240709	-3.01	2045	20241226	2.44	2095	0.00	20250206	2055	1.95	20250102	2160	-3.01	20240709	2045	2.44	20241226	0.00	N	445360	100	4 억		574	N	N	0	N	00	N
47	20250207	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	8346750	3986	122.05	2090	2095	2090	2715	1465	2090	2094.02	0.01	0	0	2100	2095	2090	2085	2080	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.09	68.00	2017.00	2160	20240709	-3.01	2045	20241226	2.44	2095	0.00	20250206	2055	1.95	20250102	2160	-3.01	20240709	2045	2.44	20241226	0.00	N	445360	100	4 억		574	N	N	0	N	00	N
48	20250207	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1642750	786	24.07	2090	2095	2090	2715	1465	2090	2090.01	0.01	0	0	2100	2095	2090	2085	2080	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.02	68.00	2017.00	2160	20240709	-3.01	2045	20241226	2.44	2095	0.00	20250206	2055	1.95	20250102	2160	-3.01	20240709	2045	2.44	20241226	0.00	N	445360	100	4 억		574	N	N	0	N	00	N
49	20250207	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1638560	784	24.00	2090	2090	2090	2715	1465	2090	2090.00	0.01	0	0	2100	2095	2090	2085	2080	2097	2087	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.02	68.00	2017.00	2160	20240709	-3.24	2045	20241226	2.20	2095	-0.24	20250206	2055	1.70	20250102	2160	-3.24	20240709	2045	2.20	20241226	0.00	N	445360	100	4 억		574	N	N	0	N	00	N
50	20250206	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	6824630	3266	635.41	2085	2095	2085	2710	1460	2085	2089.60	0.02	0	-197	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	4310000	90	30.74	1.04	12	0.08	68.00	2017.00	2160	20240709	-3.24	2045	20241226	2.20	2095	-0.24	20250206	2055	1.70	20250102	2160	-3.24	20240709	2045	2.20	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
51	20250206	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	5108735	2445	475.68	2085	2090	2085	2710	1460	2085	2089.46	0.02	0	-195	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	4310000	90	30.74	1.04	12	0.06	68.00	2017.00	2160	20240709	-3.24	2045	20241226	2.20	2090	0.00	20250206	2055	1.70	20250102	2160	-3.24	20240709	2045	2.20	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
52	20250206	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	4586235	2195	427.04	2085	2090	2085	2710	1460	2085	2089.40	0.02	0	-195	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	4310000	90	30.74	1.04	12	0.05	68.00	2017.00	2160	20240709	-3.24	2045	20241226	2.20	2090	0.00	20250206	2055	1.70	20250102	2160	-3.24	20240709	2045	2.20	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
53	20250206	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	552535	265	51.56	2085	2090	2085	2710	1460	2085	2085.04	0.02	0	0	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	4310000	90	30.66	1.03	12	0.01	68.00	2017.00	2160	20240709	-3.47	2045	20241226	1.96	2090	-0.24	20250206	2055	1.46	20250102	2160	-3.47	20240709	2045	1.96	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
54	20250206	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	552535	265	51.56	2085	2090	2085	2710	1460	2085	2085.04	0.02	0	0	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	4310000	90	30.66	1.03	12	0.01	68.00	2017.00	2160	20240709	-3.47	2045	20241226	1.96	2090	-0.24	20250206	2055	1.46	20250102	2160	-3.47	20240709	2045	1.96	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
55	20250206	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	31285	15	2.92	2085	2090	2085	2710	1460	2085	2085.67	0.02	0	0	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240709	-3.24	2045	20241226	2.20	2090	0.00	20250206	2055	1.70	20250102	2160	-3.24	20240709	2045	2.20	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
56	20250206	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	31285	15	2.92	2085	2090	2085	2710	1460	2085	2085.67	0.02	0	0	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240709	-3.24	2045	20241226	2.20	2090	0.00	20250206	2055	1.70	20250102	2160	-3.24	20240709	2045	2.20	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
57	20250206	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.02	0	0	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	4310000	90	30.66	1.03	12	0.00	68.00	2017.00	2160	20240709	-3.47	2045	20241226	1.96	2085	0.00	20250204	2055	1.46	20250102	2160	-3.47	20240709	2045	1.96	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
58	20250205	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1069140	514	99.23	2085	2085	2080	2710	1460	2085	2080.04	0.02	0	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	4310000	90	30.66	1.03	12	0.01	68.00	2017.00	2160	20240709	-3.47	2045	20241226	1.96	2085	0.00	20250204	2055	1.46	20250102	2160	-3.47	20240709	2045	1.96	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
59	20250205	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1067055	513	99.03	2085	2085	2080	2710	1460	2085	2080.03	0.02	0	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	4310000	90	30.59	1.03	12	0.01	68.00	2017.00	2160	20240709	-3.70	2045	20241226	1.71	2085	0.00	20250204	2055	1.22	20250102	2160	-3.70	20240709	2045	1.71	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
60	20250205	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1046255	503	97.10	2085	2085	2080	2710	1460	2085	2080.03	0.02	0	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	4310000	90	30.66	1.03	12	0.01	68.00	2017.00	2160	20240709	-3.47	2045	20241226	1.96	2085	0.00	20250204	2055	1.46	20250102	2160	-3.47	20240709	2045	1.96	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
61	20250205	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1046255	503	97.10	2085	2085	2080	2710	1460	2085	2080.03	0.02	0	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	4310000	90	30.66	1.03	12	0.01	68.00	2017.00	2160	20240709	-3.47	2045	20241226	1.96	2085	0.00	20250204	2055	1.46	20250102	2160	-3.47	20240709	2045	1.96	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
62	20250205	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1046255	503	97.10	2085	2085	2080	2710	1460	2085	2080.03	0.02	0	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	4310000	90	30.66	1.03	12	0.01	68.00	2017.00	2160	20240709	-3.47	2045	20241226	1.96	2085	0.00	20250204	2055	1.46	20250102	2160	-3.47	20240709	2045	1.96	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
63	20250205	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4170	2	0.39	2085	2085	2085	2710	1460	2085	2085.00	0.02	0	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	4310000	90	30.66	1.03	12	0.00	68.00	2017.00	2160	20240709	-3.47	2045	20241226	1.96	2085	0.00	20250204	2055	1.46	20250102	2160	-3.47	20240709	2045	1.96	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
64	20250205	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.02	0	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	4310000	90	30.66	1.03	12	0.00	68.00	2017.00	2160	20240709	-3.47	2045	20241226	1.96	2085	0.00	20250204	2055	1.46	20250102	2160	-3.47	20240709	2045	1.96	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
65	20250205	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.02	0	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	4310000	90	30.66	1.03	12	0.00	68.00	2017.00	2160	20240709	-3.47	2045	20241226	1.96	2085	0.00	20250204	2055	1.46	20250102	2160	-3.47	20240709	2045	1.96	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
66	20250204	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	1079775	518	17.64	2085	2085	2070	2700	1460	2080	2084.51	0.02	0	0	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	4310000	90	30.66	1.03	12	0.01	68.00	2017.00	2160	20240709	-3.47	2045	20241226	1.96	2085	0.00	20250204	2055	1.46	20250102	2160	-3.47	20240709	2045	1.96	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
67	20250204	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	1079775	518	17.64	2085	2085	2070	2700	1460	2080	2084.51	0.02	0	0	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	4310000	90	30.66	1.03	12	0.01	68.00	2017.00	2160	20240709	-3.47	2045	20241226	1.96	2085	0.00	20250204	2055	1.46	20250102	2160	-3.47	20240709	2045	1.96	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
68	20250204	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	78975	38	1.29	2085	2085	2070	2700	1460	2080	2078.29	0.02	0	0	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	4310000	89	30.44	1.03	12	0.00	68.00	2017.00	2160	20240709	-4.17	2045	20241226	1.22	2085	-0.72	20250204	2055	0.73	20250102	2160	-4.17	20240709	2045	1.22	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
69	20250204	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	43785	21	0.72	2085	2085	2085	2700	1460	2080	2085.00	0.02	0	0	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	4310000	90	30.66	1.03	12	0.00	68.00	2017.00	2160	20240709	-3.47	2045	20241226	1.96	2085	0.00	20250204	2055	1.46	20250102	2160	-3.47	20240709	2045	1.96	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
70	20250204	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	43785	21	0.72	2085	2085	2085	2700	1460	2080	2085.00	0.02	0	0	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	4310000	90	30.66	1.03	12	0.00	68.00	2017.00	2160	20240709	-3.47	2045	20241226	1.96	2085	0.00	20250204	2055	1.46	20250102	2160	-3.47	20240709	2045	1.96	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
71	20250204	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	4170	2	0.07	2085	2085	2085	2700	1460	2080	2085.00	0.02	0	0	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	4310000	90	30.66	1.03	12	0.00	68.00	2017.00	2160	20240709	-3.47	2045	20241226	1.96	2085	0.00	20250204	2055	1.46	20250102	2160	-3.47	20240709	2045	1.96	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
72	20250204	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2085	1	0.03	2085	2085	2085	2700	1460	2080	2085.00	0.02	0	0	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	4310000	90	30.66	1.03	12	0.00	68.00	2017.00	2160	20240709	-3.47	2045	20241226	1.96	2085	0.00	20250204	2055	1.46	20250102	2160	-3.47	20240709	2045	1.96	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N
73	20250204	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.02	0	0	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	4310000	90	30.59	1.03	12	0.00	68.00	2017.00	2160	20240709	-3.70	2045	20241226	1.71	2080	0.00	20250106	2055	1.22	20250102	2160	-3.70	20240709	2045	1.71	20241226	0.00	N	445360	100	4 억		771	N	N	0	N	00	N