KissMeData/418210/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	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	25	2	1.02	19585920	8033	139.39	2460	2490	2410	3195	1725	2460	2438.18	0.04	0	32	2503	2481	2453	2431	2403	2467	2417	4	735	100	1720	5	1	3660000	91	355.00	1.32	12	0.22	7.00	1887.00	2580	20240221	-3.68	2020	20230313	23.02	2580	-3.68	20240221	2185	13.73	20240103	2580	-3.68	20240221	2020	23.02	20230313	0.00	N	418210	100	3 억		1597	N	N	0	N	00	N
3	20240229	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-10	5	-0.41	17146415	7049	122.31	2460	2490	2410	3195	1725	2460	2432.46	0.04	0	31	2503	2481	2453	2431	2403	2467	2417	4	735	100	1720	5	1	3660000	90	350.00	1.30	12	0.19	7.00	1887.00	2580	20240221	-5.04	2020	20230313	21.29	2580	-5.04	20240221	2185	12.13	20240103	2580	-5.04	20240221	2020	21.29	20230313	0.00	N	418210	100	3 억		1597	N	N	0	N	00	N
4	20240229	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-10	5	-0.41	16958515	6972	120.98	2460	2490	2410	3195	1725	2460	2432.37	0.04	0	31	2503	2481	2453	2431	2403	2467	2417	4	735	100	1720	5	1	3660000	90	350.00	1.30	12	0.19	7.00	1887.00	2580	20240221	-5.04	2020	20230313	21.29	2580	-5.04	20240221	2185	12.13	20240103	2580	-5.04	20240221	2020	21.29	20230313	0.00	N	418210	100	3 억		1597	N	N	0	N	00	N
5	20240229	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	15	2	0.61	1822415	737	12.79	2460	2490	2460	3195	1725	2460	2472.75	0.04	0	-30	2503	2481	2453	2431	2403	2467	2417	4	735	100	1720	5	1	3660000	91	353.57	1.31	12	0.02	7.00	1887.00	2580	20240221	-4.07	2020	20230313	22.52	2580	-4.07	20240221	2185	13.27	20240103	2580	-4.07	20240221	2020	22.52	20230313	0.00	N	418210	100	3 억		1597	N	N	0	N	00	N
6	20240229	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	25	2	1.02	807385	328	5.69	2460	2490	2460	3195	1725	2460	2461.54	0.04	0	-2	2503	2481	2453	2431	2403	2467	2417	4	735	100	1720	5	1	3660000	91	355.00	1.32	12	0.01	7.00	1887.00	2580	20240221	-3.68	2020	20230313	23.02	2580	-3.68	20240221	2185	13.73	20240103	2580	-3.68	20240221	2020	23.02	20230313	0.00	N	418210	100	3 억		1597	N	N	0	N	00	N
7	20240229	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	15	2	0.61	789990	321	5.57	2460	2475	2460	3195	1725	2460	2461.03	0.04	0	-3	2503	2481	2453	2431	2403	2467	2417	4	735	100	1720	5	1	3660000	91	353.57	1.31	12	0.01	7.00	1887.00	2580	20240221	-4.07	2020	20230313	22.52	2580	-4.07	20240221	2185	13.27	20240103	2580	-4.07	20240221	2020	22.52	20230313	0.00	N	418210	100	3 억		1597	N	N	0	N	00	N
8	20240229	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	31980	13	0.23	2460	2460	2460	3195	1725	2460	2460.00	0.04	0	0	2503	2481	2453	2431	2403	2467	2417	4	735	100	1720	5	1	3660000	90	351.43	1.30	12	0.00	7.00	1887.00	2580	20240221	-4.65	2020	20230313	21.78	2580	-4.65	20240221	2185	12.59	20240103	2580	-4.65	20240221	2020	21.78	20230313	0.00	N	418210	100	3 억		1597	N	N	0	N	00	N
9	20240229	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.04	0	0	2503	2481	2453	2431	2403	2467	2417	4	735	100	1720	5	1	3660000	90	351.43	1.30	12	0.00	7.00	1887.00	2580	20240221	-4.65	2020	20230313	21.78	2580	-4.65	20240221	2185	12.59	20240103	2580	-4.65	20240221	2020	21.78	20230313	0.00	N	418210	100	3 억		1597	N	N	0	N	00	N
10	20240228	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	5	2	0.20	14102795	5763	147.09	2465	2475	2425	3190	1720	2455	2447.13	0.04	0	84	2518	2486	2468	2436	2418	2477	2427	4	735	100	1710	5	1	3660000	90	351.43	1.30	12	0.16	7.00	1887.00	2580	20240221	-4.65	2020	20230313	21.78	2580	-4.65	20240221	2185	12.59	20240103	2580	-4.65	20240221	2020	21.78	20230313	0.00	N	418210	100	3 억		1513	N	N	0	N	00	N
11	20240228	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-25	5	-1.02	13948025	5700	145.48	2465	2475	2425	3190	1720	2455	2447.02	0.04	0	85	2518	2486	2468	2436	2418	2477	2427	4	735	100	1710	5	1	3660000	89	347.14	1.29	12	0.16	7.00	1887.00	2580	20240221	-5.81	2020	20230313	20.30	2580	-5.81	20240221	2185	11.21	20240103	2580	-5.81	20240221	2020	20.30	20230313	0.00	N	418210	100	3 억		1513	N	N	0	N	00	N
12	20240228	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-20	5	-0.81	11521870	4702	120.01	2465	2475	2435	3190	1720	2455	2450.42	0.04	0	28	2518	2486	2468	2436	2418	2477	2427	4	735	100	1710	5	1	3660000	89	347.86	1.29	12	0.13	7.00	1887.00	2580	20240221	-5.62	2020	20230313	20.54	2580	-5.62	20240221	2185	11.44	20240103	2580	-5.62	20240221	2020	20.54	20230313	0.00	N	418210	100	3 억		1513	N	N	0	N	00	N
13	20240228	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-5	5	-0.20	6306250	2567	65.52	2465	2475	2450	3190	1720	2455	2456.66	0.04	0	-34	2518	2486	2468	2436	2418	2477	2427	4	735	100	1710	5	1	3660000	90	350.00	1.30	12	0.07	7.00	1887.00	2580	20240221	-5.04	2020	20230313	21.29	2580	-5.04	20240221	2185	12.13	20240103	2580	-5.04	20240221	2020	21.29	20230313	0.00	N	418210	100	3 억		1513	N	N	0	N	00	N
14	20240228	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	5	2	0.20	5488820	2234	57.02	2465	2475	2455	3190	1720	2455	2456.95	0.04	0	-17	2518	2486	2468	2436	2418	2477	2427	4	735	100	1710	5	1	3660000	90	351.43	1.30	12	0.06	7.00	1887.00	2580	20240221	-4.65	2020	20230313	21.78	2580	-4.65	20240221	2185	12.59	20240103	2580	-4.65	20240221	2020	21.78	20230313	0.00	N	418210	100	3 억		1513	N	N	0	N	00	N
15	20240228	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	10	2	0.41	5142645	2093	53.42	2465	2475	2455	3190	1720	2455	2457.07	0.04	0	-9	2518	2486	2468	2436	2418	2477	2427	4	735	100	1710	5	1	3660000	90	352.14	1.31	12	0.06	7.00	1887.00	2580	20240221	-4.46	2020	20230313	22.03	2580	-4.46	20240221	2185	12.81	20240103	2580	-4.46	20240221	2020	22.03	20230313	0.00	N	418210	100	3 억		1513	N	N	0	N	00	N
16	20240228	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	10	2	0.41	5142645	2093	53.42	2465	2475	2455	3190	1720	2455	2457.07	0.04	0	-9	2518	2486	2468	2436	2418	2477	2427	4	735	100	1710	5	1	3660000	90	352.14	1.31	12	0.06	7.00	1887.00	2580	20240221	-4.46	2020	20230313	22.03	2580	-4.46	20240221	2185	12.81	20240103	2580	-4.46	20240221	2020	22.03	20230313	0.00	N	418210	100	3 억		1513	N	N	0	N	00	N
17	20240228	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	10	2	0.41	2465	1	0.03	2465	2465	2465	3190	1720	2455	2465.00	0.04	0	0	2518	2486	2468	2436	2418	2477	2427	4	735	100	1710	5	1	3660000	90	352.14	1.31	12	0.00	7.00	1887.00	2580	20240221	-4.46	2020	20230313	22.03	2580	-4.46	20240221	2185	12.81	20240103	2580	-4.46	20240221	2020	22.03	20230313	0.00	N	418210	100	3 억		1513	N	N	0	N	00	N
18	20240227	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-50	5	-2.00	9653215	3918	69.48	2480	2500	2450	3255	1755	2505	2463.87	0.04	0	-53	2588	2546	2523	2481	2458	2535	2470	4	750	100	1750	5	1	3660000	90	350.71	1.30	12	0.11	7.00	1887.00	2580	20240221	-4.84	2020	20230313	21.53	2580	-4.84	20240221	2185	12.36	20240103	2580	-4.84	20240221	2020	21.53	20230313	0.00	N	418210	100	3 억		1566	N	N	0	N	00	N
19	20240227	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-50	5	-2.00	9014915	3658	64.87	2480	2500	2450	3255	1755	2505	2464.44	0.04	0	-53	2588	2546	2523	2481	2458	2535	2470	4	750	100	1750	5	1	3660000	90	350.71	1.30	12	0.10	7.00	1887.00	2580	20240221	-4.84	2020	20230313	21.53	2580	-4.84	20240221	2185	12.36	20240103	2580	-4.84	20240221	2020	21.53	20230313	0.00	N	418210	100	3 억		1566	N	N	0	N	00	N
20	20240227	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-30	5	-1.20	6089040	2469	43.78	2480	2500	2450	3255	1755	2505	2466.20	0.04	0	21	2588	2546	2523	2481	2458	2535	2470	4	750	100	1750	5	1	3660000	91	353.57	1.31	12	0.07	7.00	1887.00	2580	20240221	-4.07	2020	20230313	22.52	2580	-4.07	20240221	2185	13.27	20240103	2580	-4.07	20240221	2020	22.52	20230313	0.00	N	418210	100	3 억		1566	N	N	0	N	00	N
21	20240227	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-25	5	-1.00	5573770	2260	40.08	2480	2500	2450	3255	1755	2505	2466.27	0.04	0	28	2588	2546	2523	2481	2458	2535	2470	4	750	100	1750	5	1	3660000	91	354.29	1.31	12	0.06	7.00	1887.00	2580	20240221	-3.88	2020	20230313	22.77	2580	-3.88	20240221	2185	13.50	20240103	2580	-3.88	20240221	2020	22.77	20230313	0.00	N	418210	100	3 억		1566	N	N	0	N	00	N
22	20240227	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-20	5	-0.80	5506810	2233	39.60	2480	2500	2450	3255	1755	2505	2466.10	0.04	0	28	2588	2546	2523	2481	2458	2535	2470	4	750	100	1750	5	1	3660000	91	355.00	1.32	12	0.06	7.00	1887.00	2580	20240221	-3.68	2020	20230313	23.02	2580	-3.68	20240221	2185	13.73	20240103	2580	-3.68	20240221	2020	23.02	20230313	0.00	N	418210	100	3 억		1566	N	N	0	N	00	N
23	20240227	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-10	5	-0.40	5072025	2058	36.50	2480	2500	2450	3255	1755	2505	2464.54	0.04	0	47	2588	2546	2523	2481	2458	2535	2470	4	750	100	1750	5	1	3660000	91	356.43	1.32	12	0.06	7.00	1887.00	2580	20240221	-3.29	2020	20230313	23.51	2580	-3.29	20240221	2185	14.19	20240103	2580	-3.29	20240221	2020	23.51	20230313	0.00	N	418210	100	3 억		1566	N	N	0	N	00	N
24	20240227	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-5	5	-0.20	624830	252	4.47	2480	2500	2475	3255	1755	2505	2479.48	0.04	0	-10	2588	2546	2523	2481	2458	2535	2470	4	750	100	1750	5	1	3660000	92	357.14	1.32	12	0.01	7.00	1887.00	2580	20240221	-3.10	2020	20230313	23.76	2580	-3.10	20240221	2185	14.42	20240103	2580	-3.10	20240221	2020	23.76	20230313	0.00	N	418210	100	3 억		1566	N	N	0	N	00	N
25	20240227	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-25	5	-1.00	376960	152	2.70	2480	2480	2480	3255	1755	2505	2480.00	0.04	0	-14	2588	2546	2523	2481	2458	2535	2470	4	750	100	1750	5	1	3660000	91	354.29	1.31	12	0.00	7.00	1887.00	2580	20240221	-3.88	2020	20230313	22.77	2580	-3.88	20240221	2185	13.50	20240103	2580	-3.88	20240221	2020	22.77	20230313	0.00	N	418210	100	3 억		1566	N	N	0	N	00	N
26	20240226	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	-55	5	-2.15	14220540	5639	157.03	2560	2565	2500	3325	1795	2560	2521.82	0.05	0	-100	2576	2567	2551	2542	2526	2572	2547	4	765	100	1790	5	1	3660000	92	357.86	1.33	12	0.15	7.00	1887.00	2580	20240221	-2.91	2020	20230313	24.01	2580	-2.91	20240221	2185	14.65	20240103	2580	-2.91	20240221	2020	24.01	20230313	0.00	N	418210	100	3 억		1666	N	N	0	N	00	N
27	20240226	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	-50	5	-1.95	13483470	5345	148.84	2560	2565	2500	3325	1795	2560	2522.63	0.05	0	-100	2576	2567	2551	2542	2526	2572	2547	4	765	100	1790	5	1	3660000	92	358.57	1.33	12	0.15	7.00	1887.00	2580	20240221	-2.71	2020	20230313	24.26	2580	-2.71	20240221	2185	14.87	20240103	2580	-2.71	20240221	2020	24.26	20230313	0.00	N	418210	100	3 억		1666	N	N	0	N	00	N
28	20240226	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	-50	5	-1.95	13057615	5175	144.11	2560	2565	2500	3325	1795	2560	2523.21	0.05	0	-100	2576	2567	2551	2542	2526	2572	2547	4	765	100	1790	5	1	3660000	92	358.57	1.33	12	0.14	7.00	1887.00	2580	20240221	-2.71	2020	20230313	24.26	2580	-2.71	20240221	2185	14.87	20240103	2580	-2.71	20240221	2020	24.26	20230313	0.00	N	418210	100	3 억		1666	N	N	0	N	00	N
29	20240226	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	-50	5	-1.95	8826100	3489	97.16	2560	2565	2500	3325	1795	2560	2529.69	0.05	0	-126	2576	2567	2551	2542	2526	2572	2547	4	765	100	1790	5	1	3660000	92	358.57	1.33	12	0.10	7.00	1887.00	2580	20240221	-2.71	2020	20230313	24.26	2580	-2.71	20240221	2185	14.87	20240103	2580	-2.71	20240221	2020	24.26	20230313	0.00	N	418210	100	3 억		1666	N	N	0	N	00	N
30	20240226	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	-50	5	-1.95	7515880	2967	82.62	2560	2565	2500	3325	1795	2560	2533.16	0.05	0	-126	2576	2567	2551	2542	2526	2572	2547	4	765	100	1790	5	1	3660000	92	358.57	1.33	12	0.08	7.00	1887.00	2580	20240221	-2.71	2020	20230313	24.26	2580	-2.71	20240221	2185	14.87	20240103	2580	-2.71	20240221	2020	24.26	20230313	0.00	N	418210	100	3 억		1666	N	N	0	N	00	N
31	20240226	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	-50	5	-1.95	6662970	2626	73.13	2560	2565	2500	3325	1795	2560	2537.31	0.05	0	-126	2576	2567	2551	2542	2526	2572	2547	4	765	100	1790	5	1	3660000	92	358.57	1.33	12	0.07	7.00	1887.00	2580	20240221	-2.71	2020	20230313	24.26	2580	-2.71	20240221	2185	14.87	20240103	2580	-2.71	20240221	2020	24.26	20230313	0.00	N	418210	100	3 억		1666	N	N	0	N	00	N
32	20240226	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	-30	5	-1.17	3895220	1525	42.47	2560	2565	2530	3325	1795	2560	2554.24	0.05	0	-129	2576	2567	2551	2542	2526	2572	2547	4	765	100	1790	5	1	3660000	93	361.43	1.34	12	0.04	7.00	1887.00	2580	20240221	-1.94	2020	20230313	25.25	2580	-1.94	20240221	2185	15.79	20240103	2580	-1.94	20240221	2020	25.25	20230313	0.00	N	418210	100	3 억		1666	N	N	0	N	00	N
33	20240226	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	0	3	0.00	5120	2	0.06	2560	2560	2560	3325	1795	2560	2560.00	0.05	0	0	2576	2567	2551	2542	2526	2572	2547	4	765	100	1790	5	1	3660000	94	365.71	1.36	12	0.00	7.00	1887.00	2580	20240221	-0.78	2020	20230313	26.73	2580	-0.78	20240221	2185	17.16	20240103	2580	-0.78	20240221	2020	26.73	20230313	0.00	N	418210	100	3 억		1666	N	N	0	N	00	N
34	20240223	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	5	2	0.20	9176525	3591	48.76	2555	2560	2535	3320	1790	2555	2555.42	0.06	0	-372	2601	2577	2531	2507	2461	2590	2520	4	765	100	1780	5	1	3660000	94	365.71	1.36	12	0.10	7.00	1887.00	2580	20240221	-0.78	2020	20230313	26.73	2580	-0.78	20240221	2185	17.16	20240103	2580	-0.78	20240221	2020	26.73	20230313	0.00	N	418210	100	3 억		2038	N	N	0	N	00	N
35	20240223	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	9035725	3536	48.02	2555	2560	2535	3320	1790	2555	2555.35	0.06	0	-383	2601	2577	2531	2507	2461	2590	2520	4	765	100	1780	5	1	3660000	94	365.00	1.35	12	0.10	7.00	1887.00	2580	20240221	-0.97	2020	20230313	26.49	2580	-0.97	20240221	2185	16.93	20240103	2580	-0.97	20240221	2020	26.49	20230313	0.00	N	418210	100	3 억		2038	N	N	0	N	00	N
36	20240223	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	8083345	3163	42.95	2555	2560	2535	3320	1790	2555	2555.59	0.06	0	-343	2601	2577	2531	2507	2461	2590	2520	4	765	100	1780	5	1	3660000	94	365.00	1.35	12	0.09	7.00	1887.00	2580	20240221	-0.97	2020	20230313	26.49	2580	-0.97	20240221	2185	16.93	20240103	2580	-0.97	20240221	2020	26.49	20230313	0.00	N	418210	100	3 억		2038	N	N	0	N	00	N
37	20240223	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	5	2	0.20	7553950	2956	40.14	2555	2560	2535	3320	1790	2555	2555.46	0.06	0	-337	2601	2577	2531	2507	2461	2590	2520	4	765	100	1780	5	1	3660000	94	365.71	1.36	12	0.08	7.00	1887.00	2580	20240221	-0.78	2020	20230313	26.73	2580	-0.78	20240221	2185	17.16	20240103	2580	-0.78	20240221	2020	26.73	20230313	0.00	N	418210	100	3 억		2038	N	N	0	N	00	N
38	20240223	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	5	2	0.20	7226680	2828	38.40	2555	2560	2535	3320	1790	2555	2555.40	0.06	0	-331	2601	2577	2531	2507	2461	2590	2520	4	765	100	1780	5	1	3660000	94	365.71	1.36	12	0.08	7.00	1887.00	2580	20240221	-0.78	2020	20230313	26.73	2580	-0.78	20240221	2185	17.16	20240103	2580	-0.78	20240221	2020	26.73	20230313	0.00	N	418210	100	3 억		2038	N	N	0	N	00	N
39	20240223	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	5	2	0.20	3044110	1194	16.21	2555	2560	2535	3320	1790	2555	2549.51	0.06	0	-204	2601	2577	2531	2507	2461	2590	2520	4	765	100	1780	5	1	3660000	94	365.71	1.36	12	0.03	7.00	1887.00	2580	20240221	-0.78	2020	20230313	26.73	2580	-0.78	20240221	2185	17.16	20240103	2580	-0.78	20240221	2020	26.73	20230313	0.00	N	418210	100	3 억		2038	N	N	0	N	00	N
40	20240223	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	2310750	907	12.32	2555	2560	2535	3320	1790	2555	2547.68	0.06	0	-149	2601	2577	2531	2507	2461	2590	2520	4	765	100	1780	5	1	3660000	94	365.00	1.35	12	0.02	7.00	1887.00	2580	20240221	-0.97	2020	20230313	26.49	2580	-0.97	20240221	2185	16.93	20240103	2580	-0.97	20240221	2020	26.49	20230313	0.00	N	418210	100	3 억		2038	N	N	0	N	00	N
41	20240223	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	0.06	0	0	2601	2577	2531	2507	2461	2590	2520	4	765	100	1780	5	1	3660000	94	365.00	1.35	12	0.00	7.00	1887.00	2580	20240221	-0.97	2020	20230313	26.49	2580	-0.97	20240221	2185	16.93	20240103	2580	-0.97	20240221	2020	26.49	20230313	0.00	N	418210	100	3 억		2038	N	N	0	N	00	N
42	20240222	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	-10	5	-0.39	18604100	7330	27.62	2490	2555	2485	3330	1800	2565	2538.08	0.06	0	-14	2661	2612	2531	2482	2401	2637	2507	4	765	100	1790	5	1	3660000	94	365.00	1.35	12	0.20	7.00	1887.00	2580	20240221	-0.97	2020	20230313	26.49	2580	-0.97	20240221	2185	16.93	20240103	2580	-0.97	20240221	2020	26.49	20230313	0.00	N	418210	100	3 억		2052	N	N	0	N	00	N
43	20240222	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	-25	5	-0.97	16277720	6416	24.18	2490	2555	2485	3330	1800	2565	2537.05	0.06	0	-23	2661	2612	2531	2482	2401	2637	2507	4	765	100	1790	5	1	3660000	93	362.86	1.35	12	0.18	7.00	1887.00	2580	20240221	-1.55	2020	20230313	25.74	2580	-1.55	20240221	2185	16.25	20240103	2580	-1.55	20240221	2020	25.74	20230313	0.00	N	418210	100	3 억		2052	N	N	0	N	00	N
44	20240222	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	-10	5	-0.39	13153715	5183	19.53	2490	2555	2485	3330	1800	2565	2537.86	0.06	0	27	2661	2612	2531	2482	2401	2637	2507	4	765	100	1790	5	1	3660000	94	365.00	1.35	12	0.14	7.00	1887.00	2580	20240221	-0.97	2020	20230313	26.49	2580	-0.97	20240221	2185	16.93	20240103	2580	-0.97	20240221	2020	26.49	20230313	0.00	N	418210	100	3 억		2052	N	N	0	N	00	N
45	20240222	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	-10	5	-0.39	12798295	5043	19.00	2490	2555	2485	3330	1800	2565	2537.83	0.06	0	24	2661	2612	2531	2482	2401	2637	2507	4	765	100	1790	5	1	3660000	94	365.00	1.35	12	0.14	7.00	1887.00	2580	20240221	-0.97	2020	20230313	26.49	2580	-0.97	20240221	2185	16.93	20240103	2580	-0.97	20240221	2020	26.49	20230313	0.00	N	418210	100	3 억		2052	N	N	0	N	00	N
46	20240222	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	-10	5	-0.39	12798295	5043	19.00	2490	2555	2485	3330	1800	2565	2537.83	0.06	0	24	2661	2612	2531	2482	2401	2637	2507	4	765	100	1790	5	1	3660000	94	365.00	1.35	12	0.14	7.00	1887.00	2580	20240221	-0.97	2020	20230313	26.49	2580	-0.97	20240221	2185	16.93	20240103	2580	-0.97	20240221	2020	26.49	20230313	0.00	N	418210	100	3 억		2052	N	N	0	N	00	N
47	20240222	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	-30	5	-1.17	11718545	4619	17.41	2490	2550	2485	3330	1800	2565	2537.03	0.06	0	32	2661	2612	2531	2482	2401	2637	2507	4	765	100	1790	5	1	3660000	93	362.14	1.34	12	0.13	7.00	1887.00	2580	20240221	-1.74	2020	20230313	25.50	2580	-1.74	20240221	2185	16.02	20240103	2580	-1.74	20240221	2020	25.50	20230313	0.00	N	418210	100	3 억		2052	N	N	0	N	00	N
48	20240222	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	-20	5	-0.78	10949965	4317	16.27	2490	2550	2485	3330	1800	2565	2536.48	0.06	0	31	2661	2612	2531	2482	2401	2637	2507	4	765	100	1790	5	1	3660000	93	363.57	1.35	12	0.12	7.00	1887.00	2580	20240221	-1.36	2020	20230313	25.99	2580	-1.36	20240221	2185	16.48	20240103	2580	-1.36	20240221	2020	25.99	20230313	0.00	N	418210	100	3 억		2052	N	N	0	N	00	N
49	20240222	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	-20	5	-0.78	1825365	731	2.75	2490	2550	2485	3330	1800	2565	2497.08	0.06	0	12	2661	2612	2531	2482	2401	2637	2507	4	765	100	1790	5	1	3660000	93	363.57	1.35	12	0.02	7.00	1887.00	2580	20240221	-1.36	2020	20230313	25.99	2580	-1.36	20240221	2185	16.48	20240103	2580	-1.36	20240221	2020	25.99	20230313	0.00	N	418210	100	3 억		2052	N	N	0	N	00	N
50	20240221	161128	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2565	90	2	3.64	66889825	26536	146.58	2475	2580	2450	3215	1735	2475	2520.72	0.06	0	-176	2511	2492	2461	2442	2411	2502	2452	4	740	100	1730	5	1	3660000	94	366.43	1.36	12	0.73	7.00	1887.00	2580	20240221	-0.58	2020	20230313	26.98	2580	-0.58	20240221	2185	17.39	20240103	2580	-0.58	20240221	2020	26.98	20230313	0.00	N	418210	100	3 억		2228	N	N	0	N	00	N
51	20240221	151119	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2565	90	2	3.64	63722610	25301	139.76	2475	2580	2450	3215	1735	2475	2518.58	0.06	0	-174	2511	2492	2461	2442	2411	2502	2452	4	740	100	1730	5	1	3660000	94	366.43	1.36	12	0.69	7.00	1887.00	2580	20240221	-0.58	2020	20230313	26.98	2580	-0.58	20240221	2185	17.39	20240103	2580	-0.58	20240221	2020	26.98	20230313	0.00	N	418210	100	3 억		2228	N	N	0	N	00	N
52	20240221	141117	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2500	25	2	1.01	36471460	14610	80.70	2475	2520	2450	3215	1735	2475	2496.34	0.06	0	119	2511	2492	2461	2442	2411	2502	2452	4	740	100	1730	5	1	3660000	92	357.14	1.32	12	0.40	7.00	1887.00	2520	20240221	-0.79	2020	20230313	23.76	2520	-0.79	20240221	2185	14.42	20240103	2520	-0.79	20240221	2020	23.76	20230313	0.00	N	418210	100	3 억		2228	N	N	0	N	00	N
53	20240221	131118	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2500	25	2	1.01	25447750	10211	56.41	2475	2505	2450	3215	1735	2475	2492.19	0.06	0	72	2511	2492	2461	2442	2411	2502	2452	4	740	100	1730	5	1	3660000	92	357.14	1.32	12	0.28	7.00	1887.00	2505	20240221	-0.20	2020	20230313	23.76	2505	-0.20	20240221	2185	14.42	20240103	2505	-0.20	20240221	2020	23.76	20230313	0.00	N	418210	100	3 억		2228	N	N	0	N	00	N
54	20240221	121121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2505	30	2	1.21	25095250	10070	55.63	2475	2505	2450	3215	1735	2475	2492.08	0.06	0	84	2511	2492	2461	2442	2411	2502	2452	4	740	100	1730	5	1	3660000	92	357.86	1.33	12	0.28	7.00	1887.00	2505	20240221	0.00	2020	20230313	24.01	2505	0.00	20240221	2185	14.65	20240103	2505	0.00	20240221	2020	24.01	20230313	0.00	N	418210	100	3 억		2228	N	N	0	N	00	N
55	20240221	111127	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2500	25	2	1.01	13596025	5469	30.21	2475	2500	2450	3215	1735	2475	2486.02	0.06	0	29	2511	2492	2461	2442	2411	2502	2452	4	740	100	1730	5	1	3660000	92	357.14	1.32	12	0.15	7.00	1887.00	2500	20240221	0.00	2020	20230313	23.76	2500	0.00	20240221	2185	14.42	20240103	2500	0.00	20240221	2020	23.76	20230313	0.00	N	418210	100	3 억		2228	N	N	0	N	00	N
56	20240221	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	0	3	0.00	2189465	891	4.92	2475	2475	2450	3215	1735	2475	2457.31	0.06	0	29	2511	2492	2461	2442	2411	2502	2452	4	740	100	1730	5	1	3660000	91	353.57	1.31	12	0.02	7.00	1887.00	2480	20240220	-0.20	2020	20230313	22.52	2480	-0.20	20240220	2185	13.27	20240103	2480	-0.20	20240220	2020	22.52	20230313	0.00	N	418210	100	3 억		2228	N	N	0	N	00	N
57	20240221	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	0	3	0.00	0	0	0.00	0	0	0	3215	1735	2475	0.00	0.06	0	0	2511	2492	2461	2442	2411	2502	2452	4	740	100	1730	5	1	3660000	91	353.57	1.31	12	0.00	7.00	1887.00	2480	20240220	-0.20	2020	20230313	22.52	2480	-0.20	20240220	2185	13.27	20240103	2480	-0.20	20240220	2020	22.52	20230313	0.00	N	418210	100	3 억		2228	N	N	0	N	00	N
58	20240220	161112	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2475	40	2	1.64	44272820	18103	148.23	2435	2480	2430	3165	1705	2435	2445.61	0.06	0	141	2495	2465	2415	2385	2335	2480	2400	4	730	100	1700	5	1	3660000	91	353.57	1.31	12	0.49	7.00	1887.00	2480	20240220	-0.20	2020	20230313	22.52	2480	-0.20	20240220	2185	13.27	20240103	2480	-0.20	20240220	2020	22.52	20230313	0.00	N	418210	100	3 억		2087	N	N	0	N	00	N
59	20240220	151109	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2475	40	2	1.64	41594245	17019	139.35	2435	2475	2430	3165	1705	2435	2443.99	0.06	0	156	2495	2465	2415	2385	2335	2480	2400	4	730	100	1700	5	1	3660000	91	353.57	1.31	12	0.47	7.00	1887.00	2475	20240220	0.00	2020	20230313	22.52	2475	0.00	20240220	2185	13.27	20240103	2475	0.00	20240220	2020	22.52	20230313	0.00	N	418210	100	3 억		2087	N	N	0	N	00	N
60	20240220	141104	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2465	30	2	1.23	37412110	15323	125.46	2435	2465	2430	3165	1705	2435	2441.57	0.06	0	197	2495	2465	2415	2385	2335	2480	2400	4	730	100	1700	5	1	3660000	90	352.14	1.31	12	0.42	7.00	1887.00	2465	20240220	0.00	2020	20230313	22.03	2465	0.00	20240220	2185	12.81	20240103	2465	0.00	20240220	2020	22.03	20230313	0.00	N	418210	100	3 억		2087	N	N	0	N	00	N
61	20240220	131111	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2450	15	2	0.62	17259320	7065	57.85	2435	2455	2430	3165	1705	2435	2442.93	0.06	0	-70	2495	2465	2415	2385	2335	2480	2400	4	730	100	1700	5	1	3660000	90	350.00	1.30	12	0.19	7.00	1887.00	2455	20240220	-0.20	2020	20230313	21.29	2455	-0.20	20240220	2185	12.13	20240103	2455	-0.20	20240220	2020	21.29	20230313	0.00	N	418210	100	3 억		2087	N	N	0	N	00	N
62	20240220	121101	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2440	5	2	0.21	9525905	3908	32.00	2435	2445	2430	3165	1705	2435	2437.54	0.06	0	-73	2495	2465	2415	2385	2335	2480	2400	4	730	100	1700	5	1	3660000	89	348.57	1.29	12	0.11	7.00	1887.00	2445	20240219	-0.20	2020	20230313	20.79	2445	0.00	20240219	2185	11.67	20240103	2445	-0.20	20240219	2020	20.79	20230313	0.00	N	418210	100	3 억		2087	N	N	0	N	00	N
63	20240220	111105	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2440	5	2	0.21	6009865	2467	20.20	2435	2445	2430	3165	1705	2435	2436.10	0.06	0	-73	2495	2465	2415	2385	2335	2480	2400	4	730	100	1700	5	1	3660000	89	348.57	1.29	12	0.07	7.00	1887.00	2445	20240219	-0.20	2020	20230313	20.79	2445	0.00	20240219	2185	11.67	20240103	2445	-0.20	20240219	2020	20.79	20230313	0.00	N	418210	100	3 억		2087	N	N	0	N	00	N
64	20240220	101059	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2435	0	3	0.00	4254165	1747	14.30	2435	2445	2430	3165	1705	2435	2435.13	0.06	0	-73	2495	2465	2415	2385	2335	2480	2400	4	730	100	1700	5	1	3660000	89	347.86	1.29	12	0.05	7.00	1887.00	2445	20240219	-0.41	2020	20230313	20.54	2445	0.00	20240219	2185	11.44	20240103	2445	-0.41	20240219	2020	20.54	20230313	0.00	N	418210	100	3 억		2087	N	N	0	N	00	N
65	20240220	091119	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2435	0	3	0.00	661485	271	2.22	2435	2445	2435	3165	1705	2435	2440.90	0.06	0	-24	2495	2465	2415	2385	2335	2480	2400	4	730	100	1700	5	1	3660000	89	347.86	1.29	12	0.01	7.00	1887.00	2445	20240219	-0.41	2020	20230313	20.54	2445	0.00	20240219	2185	11.44	20240103	2445	-0.41	20240219	2020	20.54	20230313	0.00	N	418210	100	3 억		2087	N	N	0	N	00	N
66	20240219	161113	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2435	30	2	1.25	29524890	12213	89.72	2370	2445	2365	3125	1685	2405	2417.50	0.04	0	518	2465	2435	2385	2355	2305	2450	2370	4	720	100	1680	5	1	3660000	89	347.86	1.29	12	0.33	7.00	1887.00	2445	20240219	-0.41	2020	20230313	20.54	2445	-0.41	20240219	2185	11.44	20240103	2445	-0.41	20240219	2020	20.54	20230313	0.00	N	418210	100	3 억		1569	N	N	0	N	00	N
67	20240219	151116	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2440	35	2	1.46	25804115	10686	78.50	2370	2445	2365	3125	1685	2405	2414.76	0.04	0	519	2465	2435	2385	2355	2305	2450	2370	4	720	100	1680	5	1	3660000	89	348.57	1.29	12	0.29	7.00	1887.00	2445	20240219	-0.20	2020	20230313	20.79	2445	-0.20	20240219	2185	11.67	20240103	2445	-0.20	20240219	2020	20.79	20230313	0.00	N	418210	100	3 억		1569	N	N	0	N	00	N
68	20240219	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	19670045	8167	59.99	2370	2425	2365	3125	1685	2405	2408.48	0.04	0	407	2465	2435	2385	2355	2305	2450	2370	4	720	100	1680	5	1	3660000	88	343.57	1.27	12	0.22	7.00	1887.00	2430	20240126	-1.03	2020	20230313	19.06	2430	-1.03	20240126	2185	10.07	20240103	2430	-1.03	20240126	2020	19.06	20230313	0.00	N	418210	100	3 억		1569	N	N	0	N	00	N
69	20240219	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	10	2	0.42	12474005	5190	38.13	2370	2420	2365	3125	1685	2405	2403.47	0.04	0	133	2465	2435	2385	2355	2305	2450	2370	4	720	100	1680	5	1	3660000	88	345.00	1.28	12	0.14	7.00	1887.00	2430	20240126	-0.62	2020	20230313	19.55	2430	-0.62	20240126	2185	10.53	20240103	2430	-0.62	20240126	2020	19.55	20230313	0.00	N	418210	100	3 억		1569	N	N	0	N	00	N
70	20240219	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-10	5	-0.42	12198805	5076	37.29	2370	2420	2365	3125	1685	2405	2403.23	0.04	0	133	2465	2435	2385	2355	2305	2450	2370	4	720	100	1680	5	1	3660000	88	342.14	1.27	12	0.14	7.00	1887.00	2430	20240126	-1.44	2020	20230313	18.56	2430	-1.44	20240126	2185	9.61	20240103	2430	-1.44	20240126	2020	18.56	20230313	0.00	N	418210	100	3 억		1569	N	N	0	N	00	N
71	20240219	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	5	2	0.21	8855125	3681	27.04	2370	2420	2365	3125	1685	2405	2405.63	0.04	0	111	2465	2435	2385	2355	2305	2450	2370	4	720	100	1680	5	1	3660000	88	344.29	1.28	12	0.10	7.00	1887.00	2430	20240126	-0.82	2020	20230313	19.31	2430	-0.82	20240126	2185	10.30	20240103	2430	-0.82	20240126	2020	19.31	20230313	0.00	N	418210	100	3 억		1569	N	N	0	N	00	N
72	20240219	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	5	2	0.21	8831025	3671	26.97	2370	2420	2365	3125	1685	2405	2405.62	0.04	0	111	2465	2435	2385	2355	2305	2450	2370	4	720	100	1680	5	1	3660000	88	344.29	1.28	12	0.10	7.00	1887.00	2430	20240126	-0.82	2020	20230313	19.31	2430	-0.82	20240126	2185	10.30	20240103	2430	-0.82	20240126	2020	19.31	20230313	0.00	N	418210	100	3 억		1569	N	N	0	N	00	N
73	20240219	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-35	5	-1.46	187050	79	0.58	2370	2375	2365	3125	1685	2405	2367.72	0.04	0	50	2465	2435	2385	2355	2305	2450	2370	4	720	100	1680	5	1	3660000	87	338.57	1.26	12	0.00	7.00	1887.00	2430	20240126	-2.47	2020	20230313	17.33	2430	-2.47	20240126	2185	8.47	20240103	2430	-2.47	20240126	2020	17.33	20230313	0.00	N	418210	100	3 억		1569	N	N	0	N	00	N
74	20240216	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	45	2	1.91	32483500	13613	76.75	2350	2415	2335	3065	1655	2360	2386.21	0.04	0	29	2406	2382	2371	2347	2336	2377	2342	4	705	100	1650	5	1	3660000	88	343.57	1.27	12	0.37	7.00	1887.00	2430	20240126	-1.03	2020	20230313	19.06	2430	-1.03	20240126	2185	10.07	20240103	2430	-1.03	20240126	2020	19.06	20230313	0.00	N	418210	100	3 억		1540	N	N	0	N	00	N
75	20240216	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	45	2	1.91	31111265	13043	73.54	2350	2410	2335	3065	1655	2360	2385.28	0.04	0	21	2406	2382	2371	2347	2336	2377	2342	4	705	100	1650	5	1	3660000	88	343.57	1.27	12	0.36	7.00	1887.00	2430	20240126	-1.03	2020	20230313	19.06	2430	-1.03	20240126	2185	10.07	20240103	2430	-1.03	20240126	2020	19.06	20230313	0.00	N	418210	100	3 억		1540	N	N	0	N	00	N
76	20240216	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	30	2	1.27	21263060	8941	50.41	2350	2400	2335	3065	1655	2360	2378.15	0.04	0	-5	2406	2382	2371	2347	2336	2377	2342	4	705	100	1650	5	1	3660000	87	341.43	1.27	12	0.24	7.00	1887.00	2430	20240126	-1.65	2020	20230313	18.32	2430	-1.65	20240126	2185	9.38	20240103	2430	-1.65	20240126	2020	18.32	20230313	0.00	N	418210	100	3 억		1540	N	N	0	N	00	N
77	20240216	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	20	2	0.85	19217420	8086	45.59	2350	2400	2335	3065	1655	2360	2376.63	0.04	0	-22	2406	2382	2371	2347	2336	2377	2342	4	705	100	1650	5	1	3660000	87	340.00	1.26	12	0.22	7.00	1887.00	2430	20240126	-2.06	2020	20230313	17.82	2430	-2.06	20240126	2185	8.92	20240103	2430	-2.06	20240126	2020	17.82	20230313	0.00	N	418210	100	3 억		1540	N	N	0	N	00	N
78	20240216	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	35	2	1.48	19024660	8005	45.13	2350	2395	2335	3065	1655	2360	2376.60	0.04	0	-23	2406	2382	2371	2347	2336	2377	2342	4	705	100	1650	5	1	3660000	88	342.14	1.27	12	0.22	7.00	1887.00	2430	20240126	-1.44	2020	20230313	18.56	2430	-1.44	20240126	2185	9.61	20240103	2430	-1.44	20240126	2020	18.56	20230313	0.00	N	418210	100	3 억		1540	N	N	0	N	00	N
79	20240216	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	35	2	1.48	15208585	6407	36.12	2350	2395	2335	3065	1655	2360	2373.75	0.04	0	-24	2406	2382	2371	2347	2336	2377	2342	4	705	100	1650	5	1	3660000	88	342.14	1.27	12	0.18	7.00	1887.00	2430	20240126	-1.44	2020	20230313	18.56	2430	-1.44	20240126	2185	9.61	20240103	2430	-1.44	20240126	2020	18.56	20230313	0.00	N	418210	100	3 억		1540	N	N	0	N	00	N
80	20240216	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	10	2	0.42	3887860	1655	9.33	2350	2370	2335	3065	1655	2360	2349.16	0.04	0	-44	2406	2382	2371	2347	2336	2377	2342	4	705	100	1650	5	1	3660000	87	338.57	1.26	12	0.05	7.00	1887.00	2430	20240126	-2.47	2020	20230313	17.33	2430	-2.47	20240126	2185	8.47	20240103	2430	-2.47	20240126	2020	17.33	20230313	0.00	N	418210	100	3 억		1540	N	N	0	N	00	N
81	20240215	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-25	5	-1.05	42056950	17736	133.59	2385	2395	2360	3100	1670	2385	2371.28	0.04	0	-8	2415	2400	2380	2365	2345	2407	2372	4	715	100	1660	5	1	3660000	86	337.14	1.25	12	0.48	7.00	1887.00	2430	20240126	-2.88	2020	20230313	16.83	2430	-2.88	20240126	2185	8.01	20240103	2430	-2.88	20240126	2020	16.83	20230313	0.00	N	418210	100	3 억		1548	N	N	0	N	00	N
82	20240215	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	38047740	16038	120.80	2385	2395	2360	3100	1670	2385	2372.35	0.04	0	-1	2415	2400	2380	2365	2345	2407	2372	4	715	100	1660	5	1	3660000	87	340.71	1.26	12	0.44	7.00	1887.00	2430	20240126	-1.85	2020	20230313	18.07	2430	-1.85	20240126	2185	9.15	20240103	2430	-1.85	20240126	2020	18.07	20230313	0.00	N	418210	100	3 억		1548	N	N	0	N	00	N
83	20240215	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-15	5	-0.63	28192300	11903	89.66	2385	2385	2360	3100	1670	2385	2368.50	0.04	0	-5	2415	2400	2380	2365	2345	2407	2372	4	715	100	1660	5	1	3660000	87	338.57	1.26	12	0.33	7.00	1887.00	2430	20240126	-2.47	2020	20230313	17.33	2430	-2.47	20240126	2185	8.47	20240103	2430	-2.47	20240126	2020	17.33	20230313	0.00	N	418210	100	3 억		1548	N	N	0	N	00	N
84	20240215	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	23835460	10071	75.86	2385	2385	2360	3100	1670	2385	2366.74	0.04	0	0	2415	2400	2380	2365	2345	2407	2372	4	715	100	1660	5	1	3660000	87	340.00	1.26	12	0.28	7.00	1887.00	2430	20240126	-2.06	2020	20230313	17.82	2430	-2.06	20240126	2185	8.92	20240103	2430	-2.06	20240126	2020	17.82	20230313	0.00	N	418210	100	3 억		1548	N	N	0	N	00	N
85	20240215	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-15	5	-0.63	23648195	9992	75.26	2385	2385	2360	3100	1670	2385	2366.71	0.04	0	0	2415	2400	2380	2365	2345	2407	2372	4	715	100	1660	5	1	3660000	87	338.57	1.26	12	0.27	7.00	1887.00	2430	20240126	-2.47	2020	20230313	17.33	2430	-2.47	20240126	2185	8.47	20240103	2430	-2.47	20240126	2020	17.33	20230313	0.00	N	418210	100	3 억		1548	N	N	0	N	00	N
86	20240215	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-10	5	-0.42	22036545	9312	70.14	2385	2385	2360	3100	1670	2385	2366.47	0.04	0	0	2415	2400	2380	2365	2345	2407	2372	4	715	100	1660	5	1	3660000	87	339.29	1.26	12	0.25	7.00	1887.00	2430	20240126	-2.26	2020	20230313	17.57	2430	-2.26	20240126	2185	8.70	20240103	2430	-2.26	20240126	2020	17.57	20230313	0.00	N	418210	100	3 억		1548	N	N	0	N	00	N
87	20240215	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-15	5	-0.63	1497870	632	4.76	2385	2385	2370	3100	1670	2385	2370.05	0.04	0	0	2415	2400	2380	2365	2345	2407	2372	4	715	100	1660	5	1	3660000	87	338.57	1.26	12	0.02	7.00	1887.00	2430	20240126	-2.47	2020	20230313	17.33	2430	-2.47	20240126	2185	8.47	20240103	2430	-2.47	20240126	2020	17.33	20230313	0.00	N	418210	100	3 억		1548	N	N	0	N	00	N
88	20240214	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	31635840	13276	155.22	2380	2395	2360	3090	1670	2380	2382.93	0.04	0	29	2413	2396	2363	2346	2313	2405	2355	4	710	100	1660	5	1	3660000	87	340.71	1.26	12	0.36	7.00	1887.00	2430	20240126	-1.85	2020	20230313	18.07	2430	-1.85	20240126	2185	9.15	20240103	2430	-1.85	20240126	2020	18.07	20230313	0.00	N	418210	100	3 억		1519	N	N	0	N	00	N
89	20240214	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	30000170	12589	147.19	2380	2395	2360	3090	1670	2380	2383.05	0.04	0	-3	2413	2396	2363	2346	2313	2405	2355	4	710	100	1660	5	1	3660000	87	340.00	1.26	12	0.34	7.00	1887.00	2430	20240126	-2.06	2020	20230313	17.82	2430	-2.06	20240126	2185	8.92	20240103	2430	-2.06	20240126	2020	17.82	20230313	0.00	N	418210	100	3 억		1519	N	N	0	N	00	N
90	20240214	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	15	2	0.63	26946385	11306	132.19	2380	2395	2360	3090	1670	2380	2383.37	0.04	0	-3	2413	2396	2363	2346	2313	2405	2355	4	710	100	1660	5	1	3660000	88	342.14	1.27	12	0.31	7.00	1887.00	2430	20240126	-1.44	2020	20230313	18.56	2430	-1.44	20240126	2185	9.61	20240103	2430	-1.44	20240126	2020	18.56	20230313	0.00	N	418210	100	3 억		1519	N	N	0	N	00	N
91	20240214	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	14855065	6257	73.16	2380	2380	2360	3090	1670	2380	2374.15	0.04	0	-2	2413	2396	2363	2346	2313	2405	2355	4	710	100	1660	5	1	3660000	87	338.57	1.26	12	0.17	7.00	1887.00	2430	20240126	-2.47	2020	20230313	17.33	2430	-2.47	20240126	2185	8.47	20240103	2430	-2.47	20240126	2020	17.33	20230313	0.00	N	418210	100	3 억		1519	N	N	0	N	00	N
92	20240214	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	14594355	6147	71.87	2380	2380	2360	3090	1670	2380	2374.22	0.04	0	-2	2413	2396	2363	2346	2313	2405	2355	4	710	100	1660	5	1	3660000	87	338.57	1.26	12	0.17	7.00	1887.00	2430	20240126	-2.47	2020	20230313	17.33	2430	-2.47	20240126	2185	8.47	20240103	2430	-2.47	20240126	2020	17.33	20230313	0.00	N	418210	100	3 억		1519	N	N	0	N	00	N
93	20240214	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	14194915	5979	69.91	2380	2380	2360	3090	1670	2380	2374.13	0.04	0	-2	2413	2396	2363	2346	2313	2405	2355	4	710	100	1660	5	1	3660000	87	339.29	1.26	12	0.16	7.00	1887.00	2430	20240126	-2.26	2020	20230313	17.57	2430	-2.26	20240126	2185	8.70	20240103	2430	-2.26	20240126	2020	17.57	20230313	0.00	N	418210	100	3 억		1519	N	N	0	N	00	N
94	20240214	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	476000	200	2.34	2380	2380	2380	3090	1670	2380	2380.00	0.04	0	0	2413	2396	2363	2346	2313	2405	2355	4	710	100	1660	5	1	3660000	87	340.00	1.26	12	0.01	7.00	1887.00	2430	20240126	-2.06	2020	20230313	17.82	2430	-2.06	20240126	2185	8.92	20240103	2430	-2.06	20240126	2020	17.82	20230313	0.00	N	418210	100	3 억		1519	N	N	0	N	00	N
95	20240213	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	15	2	0.63	20201045	8553	72.09	2365	2380	2330	3070	1660	2365	2361.87	0.04	0	229	2388	2376	2363	2351	2338	2370	2345	4	705	100	1650	5	1	3660000	87	340.00	1.26	12	0.23	7.00	1887.00	2430	20240126	-2.06	2020	20230313	17.82	2430	-2.06	20240126	2185	8.92	20240103	2430	-2.06	20240126	2020	17.82	20230313	0.00	N	418210	100	3 억		1290	N	N	0	N	00	N
96	20240213	151030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	5	2	0.21	12434500	5288	44.57	2365	2375	2330	3070	1660	2365	2351.46	0.04	0	235	2388	2376	2363	2351	2338	2370	2345	4	705	100	1650	5	1	3660000	87	338.57	1.26	12	0.14	7.00	1887.00	2430	20240126	-2.47	2020	20230313	17.33	2430	-2.47	20240126	2185	8.47	20240103	2430	-2.47	20240126	2020	17.33	20230313	0.00	N	418210	100	3 억		1290	N	N	0	N	00	N
97	20240213	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	10182015	4336	36.55	2365	2375	2330	3070	1660	2365	2348.25	0.04	0	237	2388	2376	2363	2351	2338	2370	2345	4	705	100	1650	5	1	3660000	87	337.86	1.25	12	0.12	7.00	1887.00	2430	20240126	-2.67	2020	20230313	17.08	2430	-2.67	20240126	2185	8.24	20240103	2430	-2.67	20240126	2020	17.08	20230313	0.00	N	418210	100	3 억		1290	N	N	0	N	00	N
98	20240213	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	10025770	4270	35.99	2365	2375	2330	3070	1660	2365	2347.96	0.04	0	238	2388	2376	2363	2351	2338	2370	2345	4	705	100	1650	5	1	3660000	87	337.86	1.25	12	0.12	7.00	1887.00	2430	20240126	-2.67	2020	20230313	17.08	2430	-2.67	20240126	2185	8.24	20240103	2430	-2.67	20240126	2020	17.08	20230313	0.00	N	418210	100	3 억		1290	N	N	0	N	00	N
99	20240213	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	10025770	4270	35.99	2365	2375	2330	3070	1660	2365	2347.96	0.04	0	238	2388	2376	2363	2351	2338	2370	2345	4	705	100	1650	5	1	3660000	87	337.86	1.25	12	0.12	7.00	1887.00	2430	20240126	-2.67	2020	20230313	17.08	2430	-2.67	20240126	2185	8.24	20240103	2430	-2.67	20240126	2020	17.08	20230313	0.00	N	418210	100	3 억		1290	N	N	0	N	00	N
100	20240213	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	8133770	3470	29.25	2365	2375	2330	3070	1660	2365	2344.03	0.04	0	238	2388	2376	2363	2351	2338	2370	2345	4	705	100	1650	5	1	3660000	87	337.86	1.25	12	0.09	7.00	1887.00	2430	20240126	-2.67	2020	20230313	17.08	2430	-2.67	20240126	2185	8.24	20240103	2430	-2.67	20240126	2020	17.08	20230313	0.00	N	418210	100	3 억		1290	N	N	0	N	00	N
101	20240213	100929	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	10	2	0.42	6539760	2796	23.57	2365	2375	2330	3070	1660	2365	2338.97	0.04	0	238	2388	2376	2363	2351	2338	2370	2345	4	705	100	1650	5	1	3660000	87	339.29	1.26	12	0.08	7.00	1887.00	2430	20240126	-2.26	2020	20230313	17.57	2430	-2.26	20240126	2185	8.70	20240103	2430	-2.26	20240126	2020	17.57	20230313	0.00	N	418210	100	3 억		1290	N	N	0	N	00	N