KissMeData/307930/price/prices-20240201.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	20240229	161057	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	9430	2170	1	29.89	85709341100	9867503	1114.25	7820	9430	7670	9430	5090	7260	8686.03	0.00	0	4599	7686	7472	7046	6832	6406	7580	6940	98	2170	500	4350	10	1	15610000	1472	22.72	1.90	12	63.21	415.00	4955.00	12750	20230719	-26.04	4400	20231023	114.32	10380	-9.15	20240111	6210	51.85	20240201	12750	-26.04	20230719	4400	114.32	20231023	4.51	N	307930	500	97 억		0	N	N	223	N	00	N
3	20240229	151102	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	9430	2170	1	29.89	85602697230	9856194	1112.98	7820	9430	7670	9430	5090	7260	8685.19	0.00	0	4579	7686	7472	7046	6832	6406	7580	6940	98	2170	500	4350	10	1	15610000	1472	22.72	1.90	12	63.14	415.00	4955.00	12750	20230719	-26.04	4400	20231023	114.32	10380	-9.15	20240111	6210	51.85	20240201	12750	-26.04	20230719	4400	114.32	20231023	4.51	N	307930	500	97 억		0	N	N	17	N	00	N
4	20240229	141102	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	9430	2170	1	29.89	85515196260	9846915	1111.93	7820	9430	7670	9430	5090	7260	8684.49	0.00	0	4706	7686	7472	7046	6832	6406	7580	6940	98	2170	500	4350	10	1	15610000	1472	22.72	1.90	12	63.08	415.00	4955.00	12750	20230719	-26.04	4400	20231023	114.32	10380	-9.15	20240111	6210	51.85	20240201	12750	-26.04	20230719	4400	114.32	20231023	4.51	N	307930	500	97 억		0	N	N	17	N	00	N
5	20240229	131101	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	9430	2170	1	29.89	85423659250	9837208	1110.83	7820	9430	7670	9430	5090	7260	8683.75	0.00	0	4706	7686	7472	7046	6832	6406	7580	6940	98	2170	500	4350	10	1	15610000	1472	22.72	1.90	12	63.02	415.00	4955.00	12750	20230719	-26.04	4400	20231023	114.32	10380	-9.15	20240111	6210	51.85	20240201	12750	-26.04	20230719	4400	114.32	20231023	4.51	N	307930	500	97 억		0	N	N	17	N	00	N
6	20240229	121100	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	9430	2170	1	29.89	85333093530	9827604	1109.75	7820	9430	7670	9430	5090	7260	8683.02	0.00	0	4706	7686	7472	7046	6832	6406	7580	6940	98	2170	500	4350	10	1	15610000	1472	22.72	1.90	12	62.96	415.00	4955.00	12750	20230719	-26.04	4400	20231023	114.32	10380	-9.15	20240111	6210	51.85	20240201	12750	-26.04	20230719	4400	114.32	20231023	4.51	N	307930	500	97 억		0	N	N	17	N	00	N
7	20240229	111103	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	9430	2170	1	29.89	85136628910	9806770	1107.40	7820	9430	7670	9430	5090	7260	8681.43	0.00	0	4706	7686	7472	7046	6832	6406	7580	6940	98	2170	500	4350	10	1	15610000	1472	22.72	1.90	12	62.82	415.00	4955.00	12750	20230719	-26.04	4400	20231023	114.32	10380	-9.15	20240111	6210	51.85	20240201	12750	-26.04	20230719	4400	114.32	20231023	4.51	N	307930	500	97 억		0	N	N	17	N	00	N
8	20240229	101105	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	9430	2170	1	29.89	83436060430	9626434	1087.03	7820	9430	7670	9430	5090	7260	8667.41	0.00	0	4708	7686	7472	7046	6832	6406	7580	6940	98	2170	500	4350	10	1	15610000	1472	22.72	1.90	12	61.67	415.00	4955.00	12750	20230719	-26.04	4400	20231023	114.32	10380	-9.15	20240111	6210	51.85	20240201	12750	-26.04	20230719	4400	114.32	20231023	4.51	N	307930	500	97 억		0	N	N	17	N	00	N
9	20240229	091102	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	8510	1250	2	17.22	22184980690	2693606	304.17	7820	8580	7670	9430	5090	7260	8236.21	0.00	0	-79473	7686	7472	7046	6832	6406	7580	6940	98	2170	500	4350	10	1	15610000	1328	20.51	1.72	12	17.26	415.00	4955.00	12750	20230719	-33.25	4400	20231023	93.41	10380	-18.02	20240111	6210	37.04	20240201	12750	-33.25	20230719	4400	93.41	20231023	4.51	N	307930	500	97 억		0	N	N	17	N	00	N
10	20240228	160959	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7260	600	2	9.01	4856041960	686523	413.18	6630	7260	6620	8650	4670	6660	7069.81	0.00	0	-8711	6973	6816	6703	6546	6433	6760	6490	98	1990	500	3990	10	1	15610000	1133	17.49	1.47	12	4.40	415.00	4955.00	12750	20230719	-43.06	4400	20231023	65.00	10380	-30.06	20240111	6210	16.91	20240201	12750	-43.06	20230719	4400	65.00	20231023	4.50	N	307930	500	97 억		0	N	N	17	N	00	N
11	20240228	150958	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7070	410	2	6.16	4055990980	575299	346.24	6630	7260	6620	8650	4670	6660	7050.23	0.00	0	-4130	6973	6816	6703	6546	6433	6760	6490	98	1990	500	3990	10	1	15610000	1104	17.04	1.43	12	3.69	415.00	4955.00	12750	20230719	-44.55	4400	20231023	60.68	10380	-31.89	20240111	6210	13.85	20240201	12750	-44.55	20230719	4400	60.68	20231023	4.50	N	307930	500	97 억		0	N	N	25	N	00	N
12	20240228	141100	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7010	350	2	5.26	1482000050	214173	128.90	6630	7030	6620	8650	4670	6660	6919.64	0.00	0	26618	6973	6816	6703	6546	6433	6760	6490	98	1990	500	3990	10	1	15610000	1094	16.89	1.41	12	1.37	415.00	4955.00	12750	20230719	-45.02	4400	20231023	59.32	10380	-32.47	20240111	6210	12.88	20240201	12750	-45.02	20230719	4400	59.32	20231023	4.50	N	307930	500	97 억		0	N	N	25	N	00	N
13	20240228	131055	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6960	300	2	4.50	1266245590	183365	110.36	6630	7020	6620	8650	4670	6660	6905.60	0.00	0	24900	6973	6816	6703	6546	6433	6760	6490	98	1990	500	3990	10	1	15610000	1086	16.77	1.40	12	1.17	415.00	4955.00	12750	20230719	-45.41	4400	20231023	58.18	10380	-32.95	20240111	6210	12.08	20240201	12750	-45.41	20230719	4400	58.18	20231023	4.50	N	307930	500	97 억		0	N	N	25	N	00	N
14	20240228	121104	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6870	210	2	3.15	835141680	121502	73.12	6630	6970	6620	8650	4670	6660	6873.48	0.00	0	22397	6973	6816	6703	6546	6433	6760	6490	98	1990	500	3990	10	1	15610000	1072	16.55	1.39	12	0.78	415.00	4955.00	12750	20230719	-46.12	4400	20231023	56.14	10380	-33.82	20240111	6210	10.63	20240201	12750	-46.12	20230719	4400	56.14	20231023	4.50	N	307930	500	97 억		0	N	N	25	N	00	N
15	20240228	111019	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6900	240	2	3.60	605294360	88292	53.14	6630	6970	6620	8650	4670	6660	6855.60	0.00	0	22947	6973	6816	6703	6546	6433	6760	6490	98	1990	500	3990	10	1	15610000	1077	16.63	1.39	12	0.57	415.00	4955.00	12750	20230719	-45.88	4400	20231023	56.82	10380	-33.53	20240111	6210	11.11	20240201	12750	-45.88	20230719	4400	56.82	20231023	4.50	N	307930	500	97 억		0	N	N	25	N	00	N
16	20240228	101101	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6940	280	2	4.20	329500710	48348	29.10	6630	6970	6620	8650	4670	6660	6815.19	0.00	0	12349	6973	6816	6703	6546	6433	6760	6490	98	1990	500	3990	10	1	15610000	1083	16.72	1.40	12	0.31	415.00	4955.00	12750	20230719	-45.57	4400	20231023	57.73	10380	-33.14	20240111	6210	11.76	20240201	12750	-45.57	20230719	4400	57.73	20231023	4.50	N	307930	500	97 억		0	N	N	25	N	00	N
17	20240228	091105	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6700	40	2	0.60	59502410	8878	5.34	6630	6770	6620	8650	4670	6660	6702.23	0.00	0	4351	6973	6816	6703	6546	6433	6760	6490	98	1990	500	3990	10	1	15610000	1046	16.14	1.35	12	0.06	415.00	4955.00	12750	20230719	-47.45	4400	20231023	52.27	10380	-35.45	20240111	6210	7.89	20240201	12750	-47.45	20230719	4400	52.27	20231023	4.50	N	307930	500	97 억		0	N	N	25	N	00	N
18	20240227	161059	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6660	-200	5	-2.92	1085389530	162703	111.21	6860	6860	6590	8910	4810	6860	6671.03	0.00	0	4893	7013	6936	6793	6716	6573	6975	6755	98	2050	500	4110	10	1	15610000	1040	16.05	1.34	12	1.04	415.00	4955.00	12750	20230719	-47.76	4400	20231023	51.36	10380	-35.84	20240111	6210	7.25	20240201	12750	-47.76	20230719	4400	51.36	20231023	4.62	N	307930	500	97 억		0	N	N	25	N	00	N
19	20240227	151100	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6700	-160	5	-2.33	1015139110	152185	104.03	6860	6860	6590	8910	4810	6860	6670.43	0.00	0	677	7013	6936	6793	6716	6573	6975	6755	98	2050	500	4110	10	1	15610000	1046	16.14	1.35	12	0.97	415.00	4955.00	12750	20230719	-47.45	4400	20231023	52.27	10380	-35.45	20240111	6210	7.89	20240201	12750	-47.45	20230719	4400	52.27	20231023	4.62	N	307930	500	97 억		0	N	N	38	N	00	N
20	20240227	141057	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6690	-170	5	-2.48	865722980	129719	88.67	6860	6860	6590	8910	4810	6860	6673.83	0.00	0	-6317	7013	6936	6793	6716	6573	6975	6755	98	2050	500	4110	10	1	15610000	1044	16.12	1.35	12	0.83	415.00	4955.00	12750	20230719	-47.53	4400	20231023	52.05	10380	-35.55	20240111	6210	7.73	20240201	12750	-47.53	20230719	4400	52.05	20231023	4.62	N	307930	500	97 억		0	N	N	38	N	00	N
21	20240227	131019	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6650	-210	5	-3.06	790084250	118379	80.92	6860	6860	6590	8910	4810	6860	6674.19	0.00	0	-11392	7013	6936	6793	6716	6573	6975	6755	98	2050	500	4110	10	1	15610000	1038	16.02	1.34	12	0.76	415.00	4955.00	12750	20230719	-47.84	4400	20231023	51.14	10380	-35.93	20240111	6210	7.09	20240201	12750	-47.84	20230719	4400	51.14	20231023	4.62	N	307930	500	97 억		0	N	N	38	N	00	N
22	20240227	121100	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6640	-220	5	-3.21	667276890	99846	68.25	6860	6860	6590	8910	4810	6860	6683.06	0.00	0	-9199	7013	6936	6793	6716	6573	6975	6755	98	2050	500	4110	10	1	15610000	1037	16.00	1.34	12	0.64	415.00	4955.00	12750	20230719	-47.92	4400	20231023	50.91	10380	-36.03	20240111	6210	6.92	20240201	12750	-47.92	20230719	4400	50.91	20231023	4.62	N	307930	500	97 억		0	N	N	38	N	00	N
23	20240227	111101	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6640	-220	5	-3.21	583352430	87202	59.61	6860	6860	6590	8910	4810	6860	6689.67	0.00	0	-7109	7013	6936	6793	6716	6573	6975	6755	98	2050	500	4110	10	1	15610000	1037	16.00	1.34	12	0.56	415.00	4955.00	12750	20230719	-47.92	4400	20231023	50.91	10380	-36.03	20240111	6210	6.92	20240201	12750	-47.92	20230719	4400	50.91	20231023	4.62	N	307930	500	97 억		0	N	N	38	N	00	N
24	20240227	101056	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6700	-160	5	-2.33	435817510	65011	44.44	6860	6860	6590	8910	4810	6860	6703.75	0.00	0	-8879	7013	6936	6793	6716	6573	6975	6755	98	2050	500	4110	10	1	15610000	1046	16.14	1.35	12	0.42	415.00	4955.00	12750	20230719	-47.45	4400	20231023	52.27	10380	-35.45	20240111	6210	7.89	20240201	12750	-47.45	20230719	4400	52.27	20231023	4.62	N	307930	500	97 억		0	N	N	38	N	00	N
25	20240227	091100	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6800	-60	5	-0.87	111138950	16322	11.16	6860	6860	6740	8910	4810	6860	6809.15	0.00	0	-4450	7013	6936	6793	6716	6573	6975	6755	98	2050	500	4110	10	1	15610000	1061	16.39	1.37	12	0.10	415.00	4955.00	12750	20230719	-46.67	4400	20231023	54.55	10380	-34.49	20240111	6210	9.50	20240201	12750	-46.67	20230719	4400	54.55	20231023	4.62	N	307930	500	97 억		0	N	N	38	N	00	N
26	20240226	161055	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6860	50	2	0.73	922745580	136743	74.78	6810	6870	6650	8850	4770	6810	6746.81	0.00	0	15163	7030	6920	6840	6730	6650	6880	6690	98	2040	500	4080	10	1	15610000	1071	16.53	1.38	12	0.88	415.00	4955.00	12750	20230719	-46.20	4400	20231023	55.91	10380	-33.91	20240111	6210	10.47	20240201	12750	-46.20	20230719	4400	55.91	20231023	4.98	N	307930	500	97 억		0	N	N	38	N	00	N
27	20240226	151047	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6770	-40	5	-0.59	833814920	123731	67.66	6810	6870	6650	8850	4770	6810	6738.93	0.00	0	14254	7030	6920	6840	6730	6650	6880	6690	98	2040	500	4080	10	1	15610000	1057	16.31	1.37	12	0.79	415.00	4955.00	12750	20230719	-46.90	4400	20231023	53.86	10380	-34.78	20240111	6210	9.02	20240201	12750	-46.90	20230719	4400	53.86	20231023	4.98	N	307930	500	97 억		0	N	N	37	N	00	N
28	20240226	141053	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6760	-50	5	-0.73	747743210	111006	60.70	6810	6870	6650	8850	4770	6810	6736.06	0.00	0	10587	7030	6920	6840	6730	6650	6880	6690	98	2040	500	4080	10	1	15610000	1055	16.29	1.36	12	0.71	415.00	4955.00	12750	20230719	-46.98	4400	20231023	53.64	10380	-34.87	20240111	6210	8.86	20240201	12750	-46.98	20230719	4400	53.64	20231023	4.98	N	307930	500	97 억		0	N	N	37	N	00	N
29	20240226	131045	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6720	-90	5	-1.32	612544440	90885	49.70	6810	6870	6650	8850	4770	6810	6739.77	0.00	0	5750	7030	6920	6840	6730	6650	6880	6690	98	2040	500	4080	10	1	15610000	1049	16.19	1.36	12	0.58	415.00	4955.00	12750	20230719	-47.29	4400	20231023	52.73	10380	-35.26	20240111	6210	8.21	20240201	12750	-47.29	20230719	4400	52.73	20231023	4.98	N	307930	500	97 억		0	N	N	37	N	00	N
30	20240226	121046	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6730	-80	5	-1.17	552935450	82016	44.85	6810	6870	6650	8850	4770	6810	6741.80	0.00	0	3483	7030	6920	6840	6730	6650	6880	6690	98	2040	500	4080	10	1	15610000	1051	16.22	1.36	12	0.53	415.00	4955.00	12750	20230719	-47.22	4400	20231023	52.95	10380	-35.16	20240111	6210	8.37	20240201	12750	-47.22	20230719	4400	52.95	20231023	4.98	N	307930	500	97 억		0	N	N	37	N	00	N
31	20240226	111043	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6760	-50	5	-0.73	488892640	72521	39.66	6810	6870	6650	8850	4770	6810	6741.39	0.00	0	7333	7030	6920	6840	6730	6650	6880	6690	98	2040	500	4080	10	1	15610000	1055	16.29	1.36	12	0.46	415.00	4955.00	12750	20230719	-46.98	4400	20231023	53.64	10380	-34.87	20240111	6210	8.86	20240201	12750	-46.98	20230719	4400	53.64	20231023	4.98	N	307930	500	97 억		0	N	N	37	N	00	N
32	20240226	101041	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6790	-20	5	-0.29	390248920	57991	31.71	6810	6870	6650	8850	4770	6810	6729.47	0.00	0	8250	7030	6920	6840	6730	6650	6880	6690	98	2040	500	4080	10	1	15610000	1060	16.36	1.37	12	0.37	415.00	4955.00	12750	20230719	-46.75	4400	20231023	54.32	10380	-34.59	20240111	6210	9.34	20240201	12750	-46.75	20230719	4400	54.32	20231023	4.98	N	307930	500	97 억		0	N	N	37	N	00	N
33	20240226	091040	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6710	-100	5	-1.47	133362520	19808	10.83	6810	6860	6690	8850	4770	6810	6732.76	0.00	0	3082	7030	6920	6840	6730	6650	6880	6690	98	2040	500	4080	10	1	15610000	1047	16.17	1.35	12	0.13	415.00	4955.00	12750	20230719	-47.37	4400	20231023	52.50	10380	-35.36	20240111	6210	8.05	20240201	12750	-47.37	20230719	4400	52.50	20231023	4.98	N	307930	500	97 억		0	N	N	37	N	00	N
34	20240223	161040	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6810	-40	5	-0.58	1239672500	181027	55.59	6910	6950	6760	8900	4800	6850	6848.20	0.00	0	-4082	7390	7120	6940	6670	6490	7030	6580	98	2050	500	4110	10	1	15610000	1063	16.41	1.37	12	1.16	415.00	4955.00	12750	20230719	-46.59	4400	20231023	54.77	10380	-34.39	20240111	6210	9.66	20240201	12750	-46.59	20230719	4400	54.77	20231023	5.23	N	307930	500	97 억		0	N	N	37	N	00	N
35	20240223	151033	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6870	20	2	0.29	1141879860	166684	51.18	6910	6950	6760	8900	4800	6850	6850.57	0.00	0	-7781	7390	7120	6940	6670	6490	7030	6580	98	2050	500	4110	10	1	15610000	1072	16.55	1.39	12	1.07	415.00	4955.00	12750	20230719	-46.12	4400	20231023	56.14	10380	-33.82	20240111	6210	10.63	20240201	12750	-46.12	20230719	4400	56.14	20231023	5.23	N	307930	500	97 억		0	N	N	126	N	00	N
36	20240223	141036	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6860	10	2	0.15	1040560810	151917	46.65	6910	6950	6760	8900	4800	6850	6849.53	0.00	0	-10515	7390	7120	6940	6670	6490	7030	6580	98	2050	500	4110	10	1	15610000	1071	16.53	1.38	12	0.97	415.00	4955.00	12750	20230719	-46.20	4400	20231023	55.91	10380	-33.91	20240111	6210	10.47	20240201	12750	-46.20	20230719	4400	55.91	20231023	5.23	N	307930	500	97 억		0	N	N	126	N	00	N
37	20240223	131033	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6850	0	3	0.00	724347840	105753	32.47	6910	6950	6760	8900	4800	6850	6849.43	0.00	0	-5084	7390	7120	6940	6670	6490	7030	6580	98	2050	500	4110	10	1	15610000	1069	16.51	1.38	12	0.68	415.00	4955.00	12750	20230719	-46.27	4400	20231023	55.68	10380	-34.01	20240111	6210	10.31	20240201	12750	-46.27	20230719	4400	55.68	20231023	5.23	N	307930	500	97 억		0	N	N	126	N	00	N
38	20240223	121036	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6840	-10	5	-0.15	642260100	93721	28.78	6910	6950	6760	8900	4800	6850	6852.90	0.00	0	874	7390	7120	6940	6670	6490	7030	6580	98	2050	500	4110	10	1	15610000	1068	16.48	1.38	12	0.60	415.00	4955.00	12750	20230719	-46.35	4400	20231023	55.45	10380	-34.10	20240111	6210	10.14	20240201	12750	-46.35	20230719	4400	55.45	20231023	5.23	N	307930	500	97 억		0	N	N	126	N	00	N
39	20240223	111022	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6840	-10	5	-0.15	570163840	83186	25.54	6910	6950	6760	8900	4800	6850	6854.09	0.00	0	775	7390	7120	6940	6670	6490	7030	6580	98	2050	500	4110	10	1	15610000	1068	16.48	1.38	12	0.53	415.00	4955.00	12750	20230719	-46.35	4400	20231023	55.45	10380	-34.10	20240111	6210	10.14	20240201	12750	-46.35	20230719	4400	55.45	20231023	5.23	N	307930	500	97 억		0	N	N	126	N	00	N
40	20240223	101030	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6840	-10	5	-0.15	445191080	64991	19.96	6910	6950	6760	8900	4800	6850	6850.04	0.00	0	1435	7390	7120	6940	6670	6490	7030	6580	98	2050	500	4110	10	1	15610000	1068	16.48	1.38	12	0.42	415.00	4955.00	12750	20230719	-46.35	4400	20231023	55.45	10380	-34.10	20240111	6210	10.14	20240201	12750	-46.35	20230719	4400	55.45	20231023	5.23	N	307930	500	97 억		0	N	N	126	N	00	N
41	20240223	091032	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6940	90	2	1.31	99586950	14414	4.43	6910	6950	6860	8900	4800	6850	6909.46	0.00	0	4214	7390	7120	6940	6670	6490	7030	6580	98	2050	500	4110	10	1	15610000	1083	16.72	1.40	12	0.09	415.00	4955.00	12750	20230719	-45.57	4400	20231023	57.73	10380	-33.14	20240111	6210	11.76	20240201	12750	-45.57	20230719	4400	57.73	20231023	5.23	N	307930	500	97 억		0	N	N	126	N	00	N
42	20240222	161019	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6850	-200	5	-2.84	2203962860	319246	98.27	7000	7210	6760	9160	4940	7050	6903.25	0.00	0	37359	7490	7270	7140	6920	6790	7205	6855	98	2110	500	4230	10	1	15610000	1069	16.51	1.38	12	2.05	415.00	4955.00	12750	20230719	-46.27	4400	20231023	55.68	10380	-34.01	20240111	6210	10.31	20240201	12750	-46.27	20230719	4400	55.68	20231023	5.06	N	307930	500	97 억		0	N	N	126	N	00	N
43	20240222	151029	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6850	-200	5	-2.84	2125971200	307845	94.76	7000	7210	6760	9160	4940	7050	6905.55	0.00	0	35640	7490	7270	7140	6920	6790	7205	6855	98	2110	500	4230	10	1	15610000	1069	16.51	1.38	12	1.97	415.00	4955.00	12750	20230719	-46.27	4400	20231023	55.68	10380	-34.01	20240111	6210	10.31	20240201	12750	-46.27	20230719	4400	55.68	20231023	5.06	N	307930	500	97 억		0	N	N	0	N	00	N
44	20240222	141026	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6800	-250	5	-3.55	1453064440	208806	64.27	7000	7210	6760	9160	4940	7050	6958.52	0.00	0	-11613	7490	7270	7140	6920	6790	7205	6855	98	2110	500	4230	10	1	15610000	1061	16.39	1.37	12	1.34	415.00	4955.00	12750	20230719	-46.67	4400	20231023	54.55	10380	-34.49	20240111	6210	9.50	20240201	12750	-46.67	20230719	4400	54.55	20231023	5.06	N	307930	500	97 억		0	N	N	0	N	00	N
45	20240222	131010	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6890	-160	5	-2.27	1169235350	167233	51.48	7000	7210	6830	9160	4940	7050	6991.34	0.00	0	-12806	7490	7270	7140	6920	6790	7205	6855	98	2110	500	4230	10	1	15610000	1076	16.60	1.39	12	1.07	415.00	4955.00	12750	20230719	-45.96	4400	20231023	56.59	10380	-33.62	20240111	6210	10.95	20240201	12750	-45.96	20230719	4400	56.59	20231023	5.06	N	307930	500	97 억		0	N	N	0	N	00	N
46	20240222	121022	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6950	-100	5	-1.42	822368760	116838	35.96	7000	7210	6910	9160	4940	7050	7038.45	0.00	0	-3839	7490	7270	7140	6920	6790	7205	6855	98	2110	500	4230	10	1	15610000	1085	16.75	1.40	12	0.75	415.00	4955.00	12750	20230719	-45.49	4400	20231023	57.95	10380	-33.04	20240111	6210	11.92	20240201	12750	-45.49	20230719	4400	57.95	20231023	5.06	N	307930	500	97 억		0	N	N	0	N	00	N
47	20240222	111021	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7070	20	2	0.28	532218040	75255	23.16	7000	7210	7000	9160	4940	7050	7072.47	0.00	0	3824	7490	7270	7140	6920	6790	7205	6855	98	2110	500	4230	10	1	15610000	1104	17.04	1.43	12	0.48	415.00	4955.00	12750	20230719	-44.55	4400	20231023	60.68	10380	-31.89	20240111	6210	13.85	20240201	12750	-44.55	20230719	4400	60.68	20231023	5.06	N	307930	500	97 억		0	N	N	0	N	00	N
48	20240222	101011	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7060	10	2	0.14	436487340	61679	18.99	7000	7210	7000	9160	4940	7050	7077.16	0.00	0	3393	7490	7270	7140	6920	6790	7205	6855	98	2110	500	4230	10	1	15610000	1102	17.01	1.42	12	0.40	415.00	4955.00	12750	20230719	-44.63	4400	20231023	60.45	10380	-31.98	20240111	6210	13.69	20240201	12750	-44.63	20230719	4400	60.45	20231023	5.06	N	307930	500	97 억		0	N	N	0	N	00	N
49	20240222	091030	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7130	80	2	1.13	144038620	20394	6.28	7000	7130	7000	9160	4940	7050	7063.39	0.00	0	3631	7490	7270	7140	6920	6790	7205	6855	98	2110	500	4230	10	1	15610000	1113	17.18	1.44	12	0.13	415.00	4955.00	12750	20230719	-44.08	4400	20231023	62.05	10380	-31.31	20240111	6210	14.81	20240201	12750	-44.08	20230719	4400	62.05	20231023	5.06	N	307930	500	97 억		0	N	N	0	N	00	N
50	20240221	161016	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7050	-210	5	-2.89	2304304390	322177	30.35	7200	7360	7010	9430	5090	7260	7152.29	0.00	0	-3826	7846	7552	7236	6942	6626	7700	7090	98	2170	500	4350	10	1	15610000	1101	16.99	1.42	12	2.06	415.00	4955.00	12750	20230719	-44.71	4400	20231023	60.23	10380	-32.08	20240111	6210	13.53	20240201	12750	-44.71	20230719	4400	60.23	20231023	5.13	N	307930	500	97 억		0	N	N	0	N	00	N
51	20240221	151007	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7020	-240	5	-3.31	2202954010	307756	28.99	7200	7360	7020	9430	5090	7260	7158.10	0.00	0	-9665	7846	7552	7236	6942	6626	7700	7090	98	2170	500	4350	10	1	15610000	1096	16.92	1.42	12	1.97	415.00	4955.00	12750	20230719	-44.94	4400	20231023	59.55	10380	-32.37	20240111	6210	13.04	20240201	12750	-44.94	20230719	4400	59.55	20231023	5.13	N	307930	500	97 억		0	N	N	0	N	00	N
52	20240221	141008	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7120	-140	5	-1.93	1790349670	249311	23.48	7200	7360	7020	9430	5090	7260	7181.17	0.00	0	-10358	7846	7552	7236	6942	6626	7700	7090	98	2170	500	4350	10	1	15610000	1111	17.16	1.44	12	1.60	415.00	4955.00	12750	20230719	-44.16	4400	20231023	61.82	10380	-31.41	20240111	6210	14.65	20240201	12750	-44.16	20230719	4400	61.82	20231023	5.13	N	307930	500	97 억		0	N	N	0	N	00	N
53	20240221	131007	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7110	-150	5	-2.07	1700198210	236666	22.29	7200	7360	7020	9430	5090	7260	7183.93	0.00	0	-9654	7846	7552	7236	6942	6626	7700	7090	98	2170	500	4350	10	1	15610000	1110	17.13	1.43	12	1.52	415.00	4955.00	12750	20230719	-44.24	4400	20231023	61.59	10380	-31.50	20240111	6210	14.49	20240201	12750	-44.24	20230719	4400	61.59	20231023	5.13	N	307930	500	97 억		0	N	N	0	N	00	N
54	20240221	121010	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7150	-110	5	-1.52	1562027470	217283	20.47	7200	7360	7020	9430	5090	7260	7188.89	0.00	0	-5553	7846	7552	7236	6942	6626	7700	7090	98	2170	500	4350	10	1	15610000	1116	17.23	1.44	12	1.39	415.00	4955.00	12750	20230719	-43.92	4400	20231023	62.50	10380	-31.12	20240111	6210	15.14	20240201	12750	-43.92	20230719	4400	62.50	20231023	5.13	N	307930	500	97 억		0	N	N	0	N	00	N
55	20240221	111017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7160	-100	5	-1.38	1427415100	198491	18.70	7200	7360	7020	9430	5090	7260	7191.31	0.00	0	-7024	7846	7552	7236	6942	6626	7700	7090	98	2170	500	4350	10	1	15610000	1118	17.25	1.45	12	1.27	415.00	4955.00	12750	20230719	-43.84	4400	20231023	62.73	10380	-31.02	20240111	6210	15.30	20240201	12750	-43.84	20230719	4400	62.73	20231023	5.13	N	307930	500	97 억		0	N	N	0	N	00	N
56	20240221	101007	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7310	50	2	0.69	1024483980	143100	13.48	7200	7320	7020	9430	5090	7260	7159.17	0.00	0	-10117	7846	7552	7236	6942	6626	7700	7090	98	2170	500	4350	10	1	15610000	1141	17.61	1.48	12	0.92	415.00	4955.00	12750	20230719	-42.67	4400	20231023	66.14	10380	-29.58	20240111	6210	17.71	20240201	12750	-42.67	20230719	4400	66.14	20231023	5.13	N	307930	500	97 억		0	N	N	0	N	00	N
57	20240221	091008	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7150	-110	5	-1.52	173211580	24256	2.28	7200	7200	7110	9430	5090	7260	7140.64	0.00	0	-597	7846	7552	7236	6942	6626	7700	7090	98	2170	500	4350	10	1	15610000	1116	17.23	1.44	12	0.16	415.00	4955.00	12750	20230719	-43.92	4400	20231023	62.50	10380	-31.12	20240111	6210	15.14	20240201	12750	-43.92	20230719	4400	62.50	20231023	5.13	N	307930	500	97 억		0	N	N	0	N	00	N
58	20240220	161003	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7260	190	2	2.69	7658038320	1046890	318.83	7050	7530	6920	9190	4950	7070	7315.14	0.00	0	-54664	7370	7220	7140	6990	6910	7295	7065	98	2120	500	4240	10	1	15610000	1133	17.49	1.47	12	6.71	415.00	4955.00	12750	20230719	-43.06	4400	20231023	65.00	10380	-30.06	20240111	6210	16.91	20240201	12750	-43.06	20230719	4400	65.00	20231023	5.06	N	307930	500	97 억		0	N	N	0	N	00	N
59	20240220	151001	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7250	180	2	2.55	7443733980	1017313	309.82	7050	7530	6920	9190	4950	7070	7317.05	0.00	0	-54254	7370	7220	7140	6990	6910	7295	7065	98	2120	500	4240	10	1	15610000	1132	17.47	1.46	12	6.52	415.00	4955.00	12750	20230719	-43.14	4400	20231023	64.77	10380	-30.15	20240111	6210	16.75	20240201	12750	-43.14	20230719	4400	64.77	20231023	5.06	N	307930	500	97 억		0	N	N	0	N	00	N
60	20240220	140958	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7270	200	2	2.83	6909531730	943696	287.40	7050	7530	6920	9190	4950	7070	7321.78	0.00	0	-58319	7370	7220	7140	6990	6910	7295	7065	98	2120	500	4240	10	1	15610000	1135	17.52	1.47	12	6.05	415.00	4955.00	12750	20230719	-42.98	4400	20231023	65.23	10380	-29.96	20240111	6210	17.07	20240201	12750	-42.98	20230719	4400	65.23	20231023	5.06	N	307930	500	97 억		0	N	N	0	N	00	N
61	20240220	131003	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7330	260	2	3.68	5842095980	798298	243.12	7050	7530	6920	9190	4950	7070	7318.19	0.00	0	-69436	7370	7220	7140	6990	6910	7295	7065	98	2120	500	4240	10	1	15610000	1144	17.66	1.48	12	5.11	415.00	4955.00	12750	20230719	-42.51	4400	20231023	66.59	10380	-29.38	20240111	6210	18.04	20240201	12750	-42.51	20230719	4400	66.59	20231023	5.06	N	307930	500	97 억		0	N	N	0	N	00	N
62	20240220	120953	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7260	190	2	2.69	4835599080	659934	200.98	7050	7530	6920	9190	4950	7070	7327.40	0.00	0	-63225	7370	7220	7140	6990	6910	7295	7065	98	2120	500	4240	10	1	15610000	1133	17.49	1.47	12	4.23	415.00	4955.00	12750	20230719	-43.06	4400	20231023	65.00	10380	-30.06	20240111	6210	16.91	20240201	12750	-43.06	20230719	4400	65.00	20231023	5.06	N	307930	500	97 억		0	N	N	0	N	00	N
63	20240220	110957	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7090	20	2	0.28	648329910	91713	27.93	7050	7180	6920	9190	4950	7070	7069.12	0.00	0	-1825	7370	7220	7140	6990	6910	7295	7065	98	2120	500	4240	10	1	15610000	1107	17.08	1.43	12	0.59	415.00	4955.00	12750	20230719	-44.39	4400	20231023	61.14	10380	-31.70	20240111	6210	14.17	20240201	12750	-44.39	20230719	4400	61.14	20231023	5.06	N	307930	500	97 억		0	N	N	0	N	00	N
64	20240220	100949	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7160	90	2	1.27	418153150	59402	18.09	7050	7170	6920	9190	4950	7070	7039.38	0.00	0	-4208	7370	7220	7140	6990	6910	7295	7065	98	2120	500	4240	10	1	15610000	1118	17.25	1.45	12	0.38	415.00	4955.00	12750	20230719	-43.84	4400	20231023	62.73	10380	-31.02	20240111	6210	15.30	20240201	12750	-43.84	20230719	4400	62.73	20231023	5.06	N	307930	500	97 억		0	N	N	0	N	00	N
65	20240220	091008	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7080	10	2	0.14	84776050	12049	3.67	7050	7080	6970	9190	4950	7070	7035.94	0.00	0	-2931	7370	7220	7140	6990	6910	7295	7065	98	2120	500	4240	10	1	15610000	1105	17.06	1.43	12	0.08	415.00	4955.00	12750	20230719	-44.47	4400	20231023	60.91	10380	-31.79	20240111	6210	14.01	20240201	12750	-44.47	20230719	4400	60.91	20231023	5.06	N	307930	500	97 억		0	N	N	0	N	00	N
66	20240219	161003	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7070	10	2	0.14	2299761810	321770	113.78	7060	7290	7060	9170	4950	7060	7148.14	0.00	0	28302	7293	7176	6993	6876	6693	7235	6935	98	2110	500	4230	10	1	15610000	1104	17.04	1.43	12	2.06	415.00	4955.00	12750	20230719	-44.55	4400	20231023	60.68	10380	-31.89	20240111	6210	13.85	20240201	12750	-44.55	20230719	4400	60.68	20231023	4.85	N	307930	500	97 억		0	N	N	0	N	00	N
67	20240219	151007	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7070	10	2	0.14	2199369610	307571	108.76	7060	7290	7060	9170	4950	7060	7151.38	0.00	0	31119	7293	7176	6993	6876	6693	7235	6935	98	2110	500	4230	10	1	15610000	1104	17.04	1.43	12	1.97	415.00	4955.00	12750	20230719	-44.55	4400	20231023	60.68	10380	-31.89	20240111	6210	13.85	20240201	12750	-44.55	20230719	4400	60.68	20231023	4.85	N	307930	500	97 억		0	N	N	0	N	00	N
68	20240219	141007	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7090	30	2	0.42	2017111950	281806	99.65	7060	7290	7060	9170	4950	7060	7158.53	0.00	0	36736	7293	7176	6993	6876	6693	7235	6935	98	2110	500	4230	10	1	15610000	1107	17.08	1.43	12	1.81	415.00	4955.00	12750	20230719	-44.39	4400	20231023	61.14	10380	-31.70	20240111	6210	14.17	20240201	12750	-44.39	20230719	4400	61.14	20231023	4.85	N	307930	500	97 억		0	N	N	0	N	00	N
69	20240219	131004	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7090	30	2	0.42	1882675360	262847	92.95	7060	7290	7060	9170	4950	7060	7163.44	0.00	0	34683	7293	7176	6993	6876	6693	7235	6935	98	2110	500	4230	10	1	15610000	1107	17.08	1.43	12	1.68	415.00	4955.00	12750	20230719	-44.39	4400	20231023	61.14	10380	-31.70	20240111	6210	14.17	20240201	12750	-44.39	20230719	4400	61.14	20231023	4.85	N	307930	500	97 억		0	N	N	0	N	00	N
70	20240219	121003	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7120	60	2	0.85	1719930370	240009	84.87	7060	7290	7060	9170	4950	7060	7167.03	0.00	0	37081	7293	7176	6993	6876	6693	7235	6935	98	2110	500	4230	10	1	15610000	1111	17.16	1.44	12	1.54	415.00	4955.00	12750	20230719	-44.16	4400	20231023	61.82	10380	-31.41	20240111	6210	14.65	20240201	12750	-44.16	20230719	4400	61.82	20231023	4.85	N	307930	500	97 억		0	N	N	0	N	00	N
71	20240219	111000	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7150	90	2	1.27	1602232100	223483	79.03	7060	7290	7060	9170	4950	7060	7170.39	0.00	0	40170	7293	7176	6993	6876	6693	7235	6935	98	2110	500	4230	10	1	15610000	1116	17.23	1.44	12	1.43	415.00	4955.00	12750	20230719	-43.92	4400	20231023	62.50	10380	-31.12	20240111	6210	15.14	20240201	12750	-43.92	20230719	4400	62.50	20231023	4.85	N	307930	500	97 억		0	N	N	0	N	00	N
72	20240219	100955	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7150	90	2	1.27	1362865480	190023	67.19	7060	7290	7060	9170	4950	7060	7173.34	0.00	0	37566	7293	7176	6993	6876	6693	7235	6935	98	2110	500	4230	10	1	15610000	1116	17.23	1.44	12	1.22	415.00	4955.00	12750	20230719	-43.92	4400	20231023	62.50	10380	-31.12	20240111	6210	15.14	20240201	12750	-43.92	20230719	4400	62.50	20231023	4.85	N	307930	500	97 억		0	N	N	0	N	00	N
73	20240219	090957	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7120	60	2	0.85	413920430	58011	20.51	7060	7210	7060	9170	4950	7060	7137.98	0.00	0	29818	7293	7176	6993	6876	6693	7235	6935	98	2110	500	4230	10	1	15610000	1111	17.16	1.44	12	0.37	415.00	4955.00	12750	20230719	-44.16	4400	20231023	61.82	10380	-31.41	20240111	6210	14.65	20240201	12750	-44.16	20230719	4400	61.82	20231023	4.85	N	307930	500	97 억		0	N	N	0	N	00	N
74	20240216	160949	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7060	50	2	0.71	1914308960	274502	35.97	6990	7110	6810	9110	4910	7010	6973.74	0.00	0	-6683	7570	7290	6970	6690	6370	7430	6830	98	2100	500	4200	10	1	15610000	1102	17.01	1.42	12	1.76	415.00	4955.00	12750	20230719	-44.63	4400	20231023	60.45	10380	-31.98	20240111	6210	13.69	20240201	12750	-44.63	20230719	4400	60.45	20231023	4.75	N	307930	500	97 억		0	N	N	0	N	00	N
75	20240216	150957	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7040	30	2	0.43	1790418990	256941	33.67	6990	7110	6810	9110	4910	7010	6968.21	0.00	0	-8433	7570	7290	6970	6690	6370	7430	6830	98	2100	500	4200	10	1	15610000	1099	16.96	1.42	12	1.65	415.00	4955.00	12750	20230719	-44.78	4400	20231023	60.00	10380	-32.18	20240111	6210	13.37	20240201	12750	-44.78	20230719	4400	60.00	20231023	4.75	N	307930	500	97 억		0	N	N	0	N	00	N
76	20240216	141001	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7010	0	3	0.00	1567350070	225163	29.50	6990	7110	6810	9110	4910	7010	6960.96	0.00	0	-13712	7570	7290	6970	6690	6370	7430	6830	98	2100	500	4200	10	1	15610000	1094	16.89	1.41	12	1.44	415.00	4955.00	12750	20230719	-45.02	4400	20231023	59.32	10380	-32.47	20240111	6210	12.88	20240201	12750	-45.02	20230719	4400	59.32	20231023	4.75	N	307930	500	97 억		0	N	N	0	N	00	N
77	20240216	130955	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6940	-70	5	-1.00	1378757010	198177	25.97	6990	7110	6810	9110	4910	7010	6957.20	0.00	0	-23652	7570	7290	6970	6690	6370	7430	6830	98	2100	500	4200	10	1	15610000	1083	16.72	1.40	12	1.27	415.00	4955.00	12750	20230719	-45.57	4400	20231023	57.73	10380	-33.14	20240111	6210	11.76	20240201	12750	-45.57	20230719	4400	57.73	20231023	4.75	N	307930	500	97 억		0	N	N	0	N	00	N
78	20240216	120959	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6870	-140	5	-2.00	1223757260	175580	23.01	6990	7110	6870	9110	4910	7010	6969.80	0.00	0	-20901	7570	7290	6970	6690	6370	7430	6830	98	2100	500	4200	10	1	15610000	1072	16.55	1.39	12	1.12	415.00	4955.00	12750	20230719	-46.12	4400	20231023	56.14	10380	-33.82	20240111	6210	10.63	20240201	12750	-46.12	20230719	4400	56.14	20231023	4.75	N	307930	500	97 억		0	N	N	0	N	00	N
79	20240216	111004	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6910	-100	5	-1.43	967303230	138340	18.13	6990	7110	6880	9110	4910	7010	6992.22	0.00	0	-22152	7570	7290	6970	6690	6370	7430	6830	98	2100	500	4200	10	1	15610000	1079	16.65	1.39	12	0.89	415.00	4955.00	12750	20230719	-45.80	4400	20231023	57.05	10380	-33.43	20240111	6210	11.27	20240201	12750	-45.80	20230719	4400	57.05	20231023	4.75	N	307930	500	97 억		0	N	N	0	N	00	N
80	20240216	100958	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7030	20	2	0.29	716411280	102315	13.41	6990	7110	6880	9110	4910	7010	7002.02	0.00	0	-12632	7570	7290	6970	6690	6370	7430	6830	98	2100	500	4200	10	1	15610000	1097	16.94	1.42	12	0.66	415.00	4955.00	12750	20230719	-44.86	4400	20231023	59.77	10380	-32.27	20240111	6210	13.20	20240201	12750	-44.86	20230719	4400	59.77	20231023	4.75	N	307930	500	97 억		0	N	N	0	N	00	N
81	20240216	090951	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6960	-50	5	-0.71	222450350	32076	4.20	6990	7000	6880	9110	4910	7010	6935.10	0.00	0	3707	7570	7290	6970	6690	6370	7430	6830	98	2100	500	4200	10	1	15610000	1086	16.77	1.40	12	0.21	415.00	4955.00	12750	20230719	-45.41	4400	20231023	58.18	10380	-32.95	20240111	6210	12.08	20240201	12750	-45.41	20230719	4400	58.18	20231023	4.75	N	307930	500	97 억		0	N	N	0	N	00	N
82	20240215	160948	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7010	180	2	2.64	5261170980	753136	374.93	6770	7250	6650	8870	4790	6830	6985.68	0.00	0	-22712	7043	6936	6743	6636	6443	6990	6690	98	2040	500	4090	10	1	15610000	1094	16.89	1.41	12	4.82	415.00	4955.00	12750	20230719	-45.02	4400	20231023	59.32	10380	-32.47	20240111	6210	12.88	20240201	12750	-45.02	20230719	4400	59.32	20231023	4.48	N	307930	500	97 억		0	N	N	0	N	00	N
83	20240215	150954	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7030	200	2	2.93	5047953250	722709	359.78	6770	7250	6650	8870	4790	6830	6984.81	0.00	0	-26528	7043	6936	6743	6636	6443	6990	6690	98	2040	500	4090	10	1	15610000	1097	16.94	1.42	12	4.63	415.00	4955.00	12750	20230719	-44.86	4400	20231023	59.77	10380	-32.27	20240111	6210	13.20	20240201	12750	-44.86	20230719	4400	59.77	20231023	4.48	N	307930	500	97 억		0	N	N	0	N	00	N
84	20240215	140948	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7070	240	2	3.51	4618621580	661999	329.56	6770	7250	6650	8870	4790	6830	6976.83	0.00	0	-22102	7043	6936	6743	6636	6443	6990	6690	98	2040	500	4090	10	1	15610000	1104	17.04	1.43	12	4.24	415.00	4955.00	12750	20230719	-44.55	4400	20231023	60.68	10380	-31.89	20240111	6210	13.85	20240201	12750	-44.55	20230719	4400	60.68	20231023	4.48	N	307930	500	97 억		0	N	N	0	N	00	N
85	20240215	130922	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7070	240	2	3.51	4060689290	582941	290.20	6770	7250	6650	8870	4790	6830	6965.92	0.00	0	-30585	7043	6936	6743	6636	6443	6990	6690	98	2040	500	4090	10	1	15610000	1104	17.04	1.43	12	3.73	415.00	4955.00	12750	20230719	-44.55	4400	20231023	60.68	10380	-31.89	20240111	6210	13.85	20240201	12750	-44.55	20230719	4400	60.68	20231023	4.48	N	307930	500	97 억		0	N	N	0	N	00	N
86	20240215	120948	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7020	190	2	2.78	2395333430	348839	173.66	6770	7040	6650	8870	4790	6830	6866.61	0.00	0	-14497	7043	6936	6743	6636	6443	6990	6690	98	2040	500	4090	10	1	15610000	1096	16.92	1.42	12	2.23	415.00	4955.00	12750	20230719	-44.94	4400	20231023	59.55	10380	-32.37	20240111	6210	13.04	20240201	12750	-44.94	20230719	4400	59.55	20231023	4.48	N	307930	500	97 억		0	N	N	0	N	00	N
87	20240215	110941	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6900	70	2	1.02	1795100020	262801	130.83	6770	6970	6650	8870	4790	6830	6830.64	0.00	0	-1765	7043	6936	6743	6636	6443	6990	6690	98	2040	500	4090	10	1	15610000	1077	16.63	1.39	12	1.68	415.00	4955.00	12750	20230719	-45.88	4400	20231023	56.82	10380	-33.53	20240111	6210	11.11	20240201	12750	-45.88	20230719	4400	56.82	20231023	4.48	N	307930	500	97 억		0	N	N	0	N	00	N
88	20240215	100941	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6790	-40	5	-0.59	908559800	134232	66.82	6770	6860	6650	8870	4790	6830	6768.48	0.00	0	-20917	7043	6936	6743	6636	6443	6990	6690	98	2040	500	4090	10	1	15610000	1060	16.36	1.37	12	0.86	415.00	4955.00	12750	20230719	-46.75	4400	20231023	54.32	10380	-34.59	20240111	6210	9.34	20240201	12750	-46.75	20230719	4400	54.32	20231023	4.48	N	307930	500	97 억		0	N	N	0	N	00	N
89	20240215	090944	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6700	-130	5	-1.90	386484690	57295	28.52	6770	6840	6650	8870	4790	6830	6745.19	0.00	0	4780	7043	6936	6743	6636	6443	6990	6690	98	2040	500	4090	10	1	15610000	1046	16.14	1.35	12	0.37	415.00	4955.00	12750	20230719	-47.45	4400	20231023	52.27	10380	-35.45	20240111	6210	7.89	20240201	12750	-47.45	20230719	4400	52.27	20231023	4.48	N	307930	500	97 억		0	N	N	0	N	00	N
90	20240214	160937	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6830	40	2	0.59	1322856130	197036	47.23	6650	6850	6550	8820	4760	6790	6713.26	0.00	0	16286	7123	6956	6873	6706	6623	6915	6665	98	2030	500	4070	10	1	15610000	1066	16.46	1.38	12	1.26	415.00	4955.00	12750	20230719	-46.43	4400	20231023	55.23	10380	-34.20	20240111	6210	9.98	20240201	12750	-46.43	20230719	4400	55.23	20231023	4.23	N	307930	500	97 억		0	N	N	0	N	00	N
91	20240214	150940	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6820	30	2	0.44	1229367570	183335	43.95	6650	6850	6550	8820	4760	6790	6705.58	0.00	0	21009	7123	6956	6873	6706	6623	6915	6665	98	2030	500	4070	10	1	15610000	1065	16.43	1.38	12	1.17	415.00	4955.00	12750	20230719	-46.51	4400	20231023	55.00	10380	-34.30	20240111	6210	9.82	20240201	12750	-46.51	20230719	4400	55.00	20231023	4.23	N	307930	500	97 억		0	N	N	0	N	00	N
92	20240214	140935	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6780	-10	5	-0.15	976279250	146207	35.05	6650	6800	6550	8820	4760	6790	6677.38	0.00	0	24009	7123	6956	6873	6706	6623	6915	6665	98	2030	500	4070	10	1	15610000	1058	16.34	1.37	12	0.94	415.00	4955.00	12750	20230719	-46.82	4400	20231023	54.09	10380	-34.68	20240111	6210	9.18	20240201	12750	-46.82	20230719	4400	54.09	20231023	4.23	N	307930	500	97 억		0	N	N	0	N	00	N
93	20240214	130938	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6730	-60	5	-0.88	886596290	132947	31.87	6650	6770	6550	8820	4760	6790	6668.79	0.00	0	23151	7123	6956	6873	6706	6623	6915	6665	98	2030	500	4070	10	1	15610000	1051	16.22	1.36	12	0.85	415.00	4955.00	12750	20230719	-47.22	4400	20231023	52.95	10380	-35.16	20240111	6210	8.37	20240201	12750	-47.22	20230719	4400	52.95	20231023	4.23	N	307930	500	97 억		0	N	N	0	N	00	N
94	20240214	120929	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6730	-60	5	-0.88	821130780	123219	29.54	6650	6770	6550	8820	4760	6790	6663.99	0.00	0	23145	7123	6956	6873	6706	6623	6915	6665	98	2030	500	4070	10	1	15610000	1051	16.22	1.36	12	0.79	415.00	4955.00	12750	20230719	-47.22	4400	20231023	52.95	10380	-35.16	20240111	6210	8.37	20240201	12750	-47.22	20230719	4400	52.95	20231023	4.23	N	307930	500	97 억		0	N	N	0	N	00	N
95	20240214	110936	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6740	-50	5	-0.74	737971610	110865	26.57	6650	6760	6550	8820	4760	6790	6656.49	0.00	0	23056	7123	6956	6873	6706	6623	6915	6665	98	2030	500	4070	10	1	15610000	1052	16.24	1.36	12	0.71	415.00	4955.00	12750	20230719	-47.14	4400	20231023	53.18	10380	-35.07	20240111	6210	8.53	20240201	12750	-47.14	20230719	4400	53.18	20231023	4.23	N	307930	500	97 억		0	N	N	0	N	00	N
96	20240214	090928	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6710	-80	5	-1.18	115408720	17285	4.14	6650	6740	6650	8820	4760	6790	6676.81	0.00	0	1851	7123	6956	6873	6706	6623	6915	6665	98	2030	500	4070	10	1	15610000	1047	16.17	1.35	12	0.11	415.00	4955.00	12750	20230719	-47.37	4400	20231023	52.50	10380	-35.36	20240111	6210	8.05	20240201	12750	-47.37	20230719	4400	52.50	20231023	4.23	N	307930	500	97 억		0	N	N	0	N	00	N
97	20240213	160925	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6790	-330	5	-4.63	2768902930	401300	75.57	7010	7040	6790	9250	4990	7120	6900.34	0.00	0	-68243	7360	7240	7050	6930	6740	7300	6990	98	2130	500	4270	10	1	15610000	1060	16.36	1.37	12	2.57	415.00	4955.00	12750	20230719	-46.75	4400	20231023	54.32	10380	-34.59	20240111	6210	9.34	20240201	12750	-46.75	20230719	4400	54.32	20231023	4.93	N	307930	500	97 억		0	N	N	0	N	00	N
98	20240213	150925	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6810	-310	5	-4.35	2479400000	358716	67.55	7010	7040	6790	9250	4990	7120	6911.76	0.00	0	-65974	7360	7240	7050	6930	6740	7300	6990	98	2130	500	4270	10	1	15610000	1063	16.41	1.37	12	2.30	415.00	4955.00	12750	20230719	-46.59	4400	20231023	54.77	10380	-34.39	20240111	6210	9.66	20240201	12750	-46.59	20230719	4400	54.77	20231023	4.93	N	307930	500	97 억		0	N	N	0	N	00	N
99	20240213	140934	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6870	-250	5	-3.51	2221159030	320975	60.44	7010	7040	6790	9250	4990	7120	6919.92	0.00	0	-53656	7360	7240	7050	6930	6740	7300	6990	98	2130	500	4270	10	1	15610000	1072	16.55	1.39	12	2.06	415.00	4955.00	12750	20230719	-46.12	4400	20231023	56.14	10380	-33.82	20240111	6210	10.63	20240201	12750	-46.12	20230719	4400	56.14	20231023	4.93	N	307930	500	97 억		0	N	N	0	N	00	N
100	20240213	130921	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6830	-290	5	-4.07	1887516590	272225	51.26	7010	7040	6790	9250	4990	7120	6933.53	0.00	0	-45653	7360	7240	7050	6930	6740	7300	6990	98	2130	500	4270	10	1	15610000	1066	16.46	1.38	12	1.74	415.00	4955.00	12750	20230719	-46.43	4400	20231023	55.23	10380	-34.20	20240111	6210	9.98	20240201	12750	-46.43	20230719	4400	55.23	20231023	4.93	N	307930	500	97 억		0	N	N	0	N	00	N
101	20240213	120932	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6900	-220	5	-3.09	1445617660	207855	39.14	7010	7040	6890	9250	4990	7120	6954.78	0.00	0	-29462	7360	7240	7050	6930	6740	7300	6990	98	2130	500	4270	10	1	15610000	1077	16.63	1.39	12	1.33	415.00	4955.00	12750	20230719	-45.88	4400	20231023	56.82	10380	-33.53	20240111	6210	11.11	20240201	12750	-45.88	20230719	4400	56.82	20231023	4.93	N	307930	500	97 억		0	N	N	0	N	00	N
102	20240213	110955	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6950	-170	5	-2.39	1082362040	155360	29.26	7010	7040	6910	9250	4990	7120	6966.61	0.00	0	-20925	7360	7240	7050	6930	6740	7300	6990	98	2130	500	4270	10	1	15610000	1085	16.75	1.40	12	1.00	415.00	4955.00	12750	20230719	-45.49	4400	20231023	57.95	10380	-33.04	20240111	6210	11.92	20240201	12750	-45.49	20230719	4400	57.95	20231023	4.93	N	307930	500	97 억		0	N	N	0	N	00	N
103	20240213	100814	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6960	-160	5	-2.25	873324210	125290	23.59	7010	7040	6910	9250	4990	7120	6970.19	0.00	0	-21894	7360	7240	7050	6930	6740	7300	6990	98	2130	500	4270	10	1	15610000	1086	16.77	1.40	12	0.80	415.00	4955.00	12750	20230719	-45.41	4400	20231023	58.18	10380	-32.95	20240111	6210	12.08	20240201	12750	-45.41	20230719	4400	58.18	20231023	4.93	N	307930	500	97 억		0	N	N	0	N	00	N