KissMeData/433530/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	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	3678670	1700	93.00	2165	2165	2155	2810	1520	2165	2163.92	0.03	0	-15	2171	2167	2161	2157	2151	2170	2160	4	645	100	1510	5	1	4105000	89	120.28	1.09	12	0.04	18.00	1991.00	2215	20230605	-2.26	2015	20230315	7.44	2175	-0.46	20240221	2060	5.10	20240104	2215	-2.26	20230605	2015	7.44	20230315	0.00	N	433530	100	4 억		1271	N	N	0	N	00	N
3	20240229	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	3678670	1700	93.00	2165	2165	2155	2810	1520	2165	2163.92	0.03	0	-15	2171	2167	2161	2157	2151	2170	2160	4	645	100	1510	5	1	4105000	89	120.28	1.09	12	0.04	18.00	1991.00	2215	20230605	-2.26	2015	20230315	7.44	2175	-0.46	20240221	2060	5.10	20240104	2215	-2.26	20230605	2015	7.44	20230315	0.00	N	433530	100	4 억		1271	N	N	0	N	00	N
4	20240229	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	2570255	1188	64.99	2165	2165	2155	2810	1520	2165	2163.51	0.03	0	3	2171	2167	2161	2157	2151	2170	2160	4	645	100	1510	5	1	4105000	89	120.28	1.09	12	0.03	18.00	1991.00	2215	20230605	-2.26	2015	20230315	7.44	2175	-0.46	20240221	2060	5.10	20240104	2215	-2.26	20230605	2015	7.44	20230315	0.00	N	433530	100	4 억		1271	N	N	0	N	00	N
5	20240229	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	1438150	665	36.38	2165	2165	2155	2810	1520	2165	2162.63	0.03	0	1	2171	2167	2161	2157	2151	2170	2160	4	645	100	1510	5	1	4105000	88	119.72	1.08	12	0.02	18.00	1991.00	2215	20230605	-2.71	2015	20230315	6.95	2175	-0.92	20240221	2060	4.61	20240104	2215	-2.71	20230605	2015	6.95	20230315	0.00	N	433530	100	4 억		1271	N	N	0	N	00	N
6	20240229	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1097655	507	27.74	2165	2165	2165	2810	1520	2165	2165.00	0.03	0	0	2171	2167	2161	2157	2151	2170	2160	4	645	100	1510	5	1	4105000	89	120.28	1.09	12	0.01	18.00	1991.00	2215	20230605	-2.26	2015	20230315	7.44	2175	-0.46	20240221	2060	5.10	20240104	2215	-2.26	20230605	2015	7.44	20230315	0.00	N	433530	100	4 억		1271	N	N	0	N	00	N
7	20240229	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1097655	507	27.74	2165	2165	2165	2810	1520	2165	2165.00	0.03	0	0	2171	2167	2161	2157	2151	2170	2160	4	645	100	1510	5	1	4105000	89	120.28	1.09	12	0.01	18.00	1991.00	2215	20230605	-2.26	2015	20230315	7.44	2175	-0.46	20240221	2060	5.10	20240104	2215	-2.26	20230605	2015	7.44	20230315	0.00	N	433530	100	4 억		1271	N	N	0	N	00	N
8	20240229	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1097655	507	27.74	2165	2165	2165	2810	1520	2165	2165.00	0.03	0	0	2171	2167	2161	2157	2151	2170	2160	4	645	100	1510	5	1	4105000	89	120.28	1.09	12	0.01	18.00	1991.00	2215	20230605	-2.26	2015	20230315	7.44	2175	-0.46	20240221	2060	5.10	20240104	2215	-2.26	20230605	2015	7.44	20230315	0.00	N	433530	100	4 억		1271	N	N	0	N	00	N
9	20240229	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.03	0	0	2171	2167	2161	2157	2151	2170	2160	4	645	100	1510	5	1	4105000	89	120.28	1.09	12	0.00	18.00	1991.00	2215	20230605	-2.26	2015	20230315	7.44	2175	-0.46	20240221	2060	5.10	20240104	2215	-2.26	20230605	2015	7.44	20230315	0.00	N	433530	100	4 억		1271	N	N	0	N	00	N
10	20240228	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	3946535	1828	135.51	2155	2165	2155	2800	1510	2155	2158.94	0.03	0	-14	2171	2162	2156	2147	2141	2162	2147	4	645	100	1500	5	1	4105000	89	120.28	1.09	12	0.04	18.00	1991.00	2215	20230605	-2.26	2015	20230315	7.44	2175	-0.46	20240221	2060	5.10	20240104	2215	-2.26	20230605	2015	7.44	20230315	0.00	N	433530	100	4 억		1285	N	N	0	N	00	N
11	20240228	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	3927050	1819	134.84	2155	2160	2155	2800	1510	2155	2158.91	0.03	0	-14	2171	2162	2156	2147	2141	2162	2147	4	645	100	1500	5	1	4105000	89	120.00	1.08	12	0.04	18.00	1991.00	2215	20230605	-2.48	2015	20230315	7.20	2175	-0.69	20240221	2060	4.85	20240104	2215	-2.48	20230605	2015	7.20	20230315	0.00	N	433530	100	4 억		1285	N	N	0	N	00	N
12	20240228	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	1179530	547	40.55	2155	2160	2155	2800	1510	2155	2156.36	0.03	0	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1500	5	1	4105000	89	120.00	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.48	2015	20230315	7.20	2175	-0.69	20240221	2060	4.85	20240104	2215	-2.48	20230605	2015	7.20	20230315	0.00	N	433530	100	4 억		1285	N	N	0	N	00	N
13	20240228	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	1179530	547	40.55	2155	2160	2155	2800	1510	2155	2156.36	0.03	0	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1500	5	1	4105000	89	120.00	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.48	2015	20230315	7.20	2175	-0.69	20240221	2060	4.85	20240104	2215	-2.48	20230605	2015	7.20	20230315	0.00	N	433530	100	4 억		1285	N	N	0	N	00	N
14	20240228	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	872810	405	30.02	2155	2160	2155	2800	1510	2155	2155.09	0.03	0	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1500	5	1	4105000	88	119.72	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.71	2015	20230315	6.95	2175	-0.92	20240221	2060	4.61	20240104	2215	-2.71	20230605	2015	6.95	20230315	0.00	N	433530	100	4 억		1285	N	N	0	N	00	N
15	20240228	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	872810	405	30.02	2155	2160	2155	2800	1510	2155	2155.09	0.03	0	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1500	5	1	4105000	88	119.72	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.71	2015	20230315	6.95	2175	-0.92	20240221	2060	4.61	20240104	2215	-2.71	20230605	2015	6.95	20230315	0.00	N	433530	100	4 억		1285	N	N	0	N	00	N
16	20240228	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	771525	358	26.54	2155	2160	2155	2800	1510	2155	2155.10	0.03	0	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1500	5	1	4105000	89	120.00	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.48	2015	20230315	7.20	2175	-0.69	20240221	2060	4.85	20240104	2215	-2.48	20230605	2015	7.20	20230315	0.00	N	433530	100	4 억		1285	N	N	0	N	00	N
17	20240228	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	756405	351	26.02	2155	2155	2155	2800	1510	2155	2155.00	0.03	0	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1500	5	1	4105000	88	119.72	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.71	2015	20230315	6.95	2175	-0.92	20240221	2060	4.61	20240104	2215	-2.71	20230605	2015	6.95	20230315	0.00	N	433530	100	4 억		1285	N	N	0	N	00	N
18	20240227	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	2901735	1349	170.98	2155	2165	2150	2800	1510	2155	2151.03	0.03	0	-41	2175	2165	2145	2135	2115	2170	2140	4	645	100	1500	5	1	4105000	88	119.72	1.08	12	0.03	18.00	1991.00	2215	20230605	-2.71	2015	20230315	6.95	2175	-0.92	20240221	2060	4.61	20240104	2215	-2.71	20230605	2015	6.95	20230315	0.00	N	433530	100	4 억		1326	N	N	0	N	00	N
19	20240227	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	2875875	1337	169.46	2155	2165	2150	2800	1510	2155	2150.99	0.03	0	-41	2175	2165	2145	2135	2115	2170	2140	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.03	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		1326	N	N	0	N	00	N
20	20240227	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	2792020	1298	164.51	2155	2165	2150	2800	1510	2155	2151.02	0.03	0	-22	2175	2165	2145	2135	2115	2170	2140	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.03	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		1326	N	N	0	N	00	N
21	20240227	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	1575120	732	92.78	2155	2165	2150	2800	1510	2155	2151.80	0.03	0	-9	2175	2165	2145	2135	2115	2170	2140	4	645	100	1500	5	1	4105000	89	120.00	1.08	12	0.02	18.00	1991.00	2215	20230605	-2.48	2015	20230315	7.20	2175	-0.69	20240221	2060	4.85	20240104	2215	-2.48	20230605	2015	7.20	20230315	0.00	N	433530	100	4 억		1326	N	N	0	N	00	N
22	20240227	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	1323050	615	77.95	2155	2165	2150	2800	1510	2155	2151.30	0.03	0	-8	2175	2165	2145	2135	2115	2170	2140	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		1326	N	N	0	N	00	N
23	20240227	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	654400	304	38.53	2155	2165	2150	2800	1510	2155	2152.63	0.03	0	-8	2175	2165	2145	2135	2115	2170	2140	4	645	100	1500	5	1	4105000	89	120.00	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.48	2015	20230315	7.20	2175	-0.69	20240221	2060	4.85	20240104	2215	-2.48	20230605	2015	7.20	20230315	0.00	N	433530	100	4 억		1326	N	N	0	N	00	N
24	20240227	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	654400	304	38.53	2155	2165	2150	2800	1510	2155	2152.63	0.03	0	-8	2175	2165	2145	2135	2115	2170	2140	4	645	100	1500	5	1	4105000	89	120.00	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.48	2015	20230315	7.20	2175	-0.69	20240221	2060	4.85	20240104	2215	-2.48	20230605	2015	7.20	20230315	0.00	N	433530	100	4 억		1326	N	N	0	N	00	N
25	20240227	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	43100	20	2.53	2155	2155	2155	2800	1510	2155	2155.00	0.03	0	-1	2175	2165	2145	2135	2115	2170	2140	4	645	100	1500	5	1	4105000	88	119.72	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.71	2015	20230315	6.95	2175	-0.92	20240221	2060	4.61	20240104	2215	-2.71	20230605	2015	6.95	20230315	0.00	N	433530	100	4 억		1326	N	N	0	N	00	N
26	20240226	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	1690965	789	7.67	2155	2155	2125	2795	1505	2150	2143.17	0.03	0	-30	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	119.72	1.08	12	0.02	18.00	1991.00	2215	20230605	-2.71	2015	20230315	6.95	2175	-0.92	20240221	2060	4.61	20240104	2215	-2.71	20230605	2015	6.95	20230315	0.00	N	433530	100	4 억		1356	N	N	0	N	00	N
27	20240226	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	1044465	489	4.75	2155	2155	2125	2795	1505	2150	2135.92	0.03	0	-30	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		1356	N	N	0	N	00	N
28	20240226	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	960615	450	4.37	2155	2155	2125	2795	1505	2150	2134.70	0.03	0	-19	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		1356	N	N	0	N	00	N
29	20240226	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	958465	449	4.36	2155	2155	2125	2795	1505	2150	2134.67	0.03	0	-19	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	118.61	1.07	12	0.01	18.00	1991.00	2215	20230605	-3.61	2015	20230315	5.96	2175	-1.84	20240221	2060	3.64	20240104	2215	-3.61	20230605	2015	5.96	20230315	0.00	N	433530	100	4 억		1356	N	N	0	N	00	N
30	20240226	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	917900	430	4.18	2155	2155	2125	2795	1505	2150	2134.65	0.03	0	-19	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		1356	N	N	0	N	00	N
31	20240226	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	915750	429	4.17	2155	2155	2125	2795	1505	2150	2134.62	0.03	0	-19	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	118.61	1.07	12	0.01	18.00	1991.00	2215	20230605	-3.61	2015	20230315	5.96	2175	-1.84	20240221	2060	3.64	20240104	2215	-3.61	20230605	2015	5.96	20230315	0.00	N	433530	100	4 억		1356	N	N	0	N	00	N
32	20240226	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	768580	360	3.50	2155	2155	2125	2795	1505	2150	2134.94	0.03	0	-19	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	87	118.06	1.07	12	0.01	18.00	1991.00	2215	20230605	-4.06	2015	20230315	5.46	2175	-2.30	20240221	2060	3.16	20240104	2215	-4.06	20230605	2015	5.46	20230315	0.00	N	433530	100	4 억		1356	N	N	0	N	00	N
33	20240226	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.03	0	0	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		1356	N	N	0	N	00	N
34	20240223	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	22099060	10288	47.84	2130	2150	2130	2800	1510	2155	2148.04	0.03	0	-4	2158	2156	2153	2151	2148	2157	2152	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.25	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		1360	N	N	0	N	00	N
35	20240223	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	22099060	10288	47.84	2130	2150	2130	2800	1510	2155	2148.04	0.03	0	-4	2158	2156	2153	2151	2148	2157	2152	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.25	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		1360	N	N	0	N	00	N
36	20240223	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	7055510	3291	15.30	2130	2150	2130	2800	1510	2155	2143.88	0.03	0	-3	2158	2156	2153	2151	2148	2157	2152	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.08	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		1360	N	N	0	N	00	N
37	20240223	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	5939755	2772	12.89	2130	2150	2130	2800	1510	2155	2142.77	0.03	0	-12	2158	2156	2153	2151	2148	2157	2152	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.07	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		1360	N	N	0	N	00	N
38	20240223	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	5939755	2772	12.89	2130	2150	2130	2800	1510	2155	2142.77	0.03	0	-12	2158	2156	2153	2151	2148	2157	2152	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.07	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		1360	N	N	0	N	00	N
39	20240223	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	5939755	2772	12.89	2130	2150	2130	2800	1510	2155	2142.77	0.03	0	-12	2158	2156	2153	2151	2148	2157	2152	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.07	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		1360	N	N	0	N	00	N
40	20240223	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	1512665	708	3.29	2130	2145	2130	2800	1510	2155	2136.53	0.03	0	-1	2158	2156	2153	2151	2148	2157	2152	4	645	100	1500	5	1	4105000	88	119.17	1.08	12	0.02	18.00	1991.00	2215	20230605	-3.16	2015	20230315	6.45	2175	-1.38	20240221	2060	4.13	20240104	2215	-3.16	20230605	2015	6.45	20230315	0.00	N	433530	100	4 억		1360	N	N	0	N	00	N
41	20240223	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	208805	98	0.46	2130	2135	2130	2800	1510	2155	2130.66	0.03	0	3	2158	2156	2153	2151	2148	2157	2152	4	645	100	1500	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	2015	20230315	5.96	2175	-1.84	20240221	2060	3.64	20240104	2215	-3.61	20230605	2015	5.96	20230315	0.00	N	433530	100	4 억		1360	N	N	0	N	00	N
42	20240222	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	46292235	21505	121.83	2155	2155	2150	2800	1510	2155	2152.63	0.03	0	26	2198	2176	2153	2131	2108	2165	2120	4	645	100	1500	5	1	4105000	88	119.72	1.08	12	0.52	18.00	1991.00	2215	20230605	-2.71	2015	20230315	6.95	2175	-0.92	20240221	2060	4.61	20240104	2215	-2.71	20230605	2015	6.95	20230315	0.00	N	433530	100	4 억		1334	N	N	0	N	00	N
43	20240222	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	45600580	21184	120.01	2155	2155	2150	2800	1510	2155	2152.60	0.03	0	26	2198	2176	2153	2131	2108	2165	2120	4	645	100	1500	5	1	4105000	88	119.72	1.08	12	0.52	18.00	1991.00	2215	20230605	-2.71	2015	20230315	6.95	2175	-0.92	20240221	2060	4.61	20240104	2215	-2.71	20230605	2015	6.95	20230315	0.00	N	433530	100	4 억		1334	N	N	0	N	00	N
44	20240222	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	41336545	19205	108.80	2155	2155	2150	2800	1510	2155	2152.38	0.03	0	0	2198	2176	2153	2131	2108	2165	2120	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.47	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		1334	N	N	0	N	00	N
45	20240222	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	26530395	12334	69.87	2155	2155	2150	2800	1510	2155	2151.00	0.03	0	0	2198	2176	2153	2131	2108	2165	2120	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.30	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		1334	N	N	0	N	00	N
46	20240222	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	19304695	8976	50.85	2155	2155	2150	2800	1510	2155	2150.70	0.03	0	0	2198	2176	2153	2131	2108	2165	2120	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.22	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		1334	N	N	0	N	00	N
47	20240222	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	16787045	7805	44.22	2155	2155	2150	2800	1510	2155	2150.81	0.03	0	0	2198	2176	2153	2131	2108	2165	2120	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.19	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		1334	N	N	0	N	00	N
48	20240222	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	2506140	1164	6.59	2155	2155	2150	2800	1510	2155	2153.04	0.03	0	0	2198	2176	2153	2131	2108	2165	2120	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.03	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		1334	N	N	0	N	00	N
49	20240222	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.03	0	0	2198	2176	2153	2131	2108	2165	2120	4	645	100	1500	5	1	4105000	88	119.72	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.71	2015	20230315	6.95	2175	-0.92	20240221	2060	4.61	20240104	2215	-2.71	20230605	2015	6.95	20230315	0.00	N	433530	100	4 억		1334	N	N	0	N	00	N
50	20240221	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	37805135	17652	73.96	2175	2175	2130	2805	1515	2160	2141.69	0.01	0	728	2186	2172	2156	2142	2126	2165	2135	4	645	100	1510	5	1	4105000	88	119.72	1.08	12	0.43	18.00	1991.00	2215	20230605	-2.71	2015	20230315	6.95	2175	-0.92	20240221	2060	4.61	20240104	2215	-2.71	20230605	2015	6.95	20230315	0.00	N	433530	100	4 억		606	N	N	0	N	00	N
51	20240221	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	37779275	17640	73.91	2175	2175	2130	2805	1515	2160	2141.68	0.01	0	728	2186	2172	2156	2142	2126	2165	2135	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.43	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		606	N	N	0	N	00	N
52	20240221	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	37553525	17535	73.47	2175	2175	2130	2805	1515	2160	2141.63	0.01	0	728	2186	2172	2156	2142	2126	2165	2135	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.43	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		606	N	N	0	N	00	N
53	20240221	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	29179275	13640	57.15	2175	2175	2130	2805	1515	2160	2139.24	0.01	0	3953	2186	2172	2156	2142	2126	2165	2135	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.33	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		606	N	N	0	N	00	N
54	20240221	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	29179275	13640	57.15	2175	2175	2130	2805	1515	2160	2139.24	0.01	0	3953	2186	2172	2156	2142	2126	2165	2135	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.33	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2175	-1.15	20240221	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		606	N	N	0	N	00	N
55	20240221	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	28091025	13135	55.04	2175	2175	2130	2805	1515	2160	2138.64	0.01	0	4458	2186	2172	2156	2142	2126	2165	2135	4	645	100	1510	5	1	4105000	88	119.72	1.08	12	0.32	18.00	1991.00	2215	20230605	-2.71	2015	20230315	6.95	2175	-0.92	20240221	2060	4.61	20240104	2215	-2.71	20230605	2015	6.95	20230315	0.00	N	433530	100	4 억		606	N	N	0	N	00	N
56	20240221	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	1379055	635	2.66	2175	2175	2165	2805	1515	2160	2171.74	0.01	0	0	2186	2172	2156	2142	2126	2165	2135	4	645	100	1510	5	1	4105000	89	120.28	1.09	12	0.02	18.00	1991.00	2215	20230605	-2.26	2015	20230315	7.44	2175	-0.46	20240221	2060	5.10	20240104	2215	-2.26	20230605	2015	7.44	20230315	0.00	N	433530	100	4 억		606	N	N	0	N	00	N
57	20240221	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.01	0	0	2186	2172	2156	2142	2126	2165	2135	4	645	100	1510	5	1	4105000	89	120.00	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.48	2015	20230315	7.20	2170	-0.46	20240220	2060	4.85	20240104	2215	-2.48	20230605	2015	7.20	20230315	0.00	N	433530	100	4 억		606	N	N	0	N	00	N
58	20240220	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	51335300	23866	441.64	2170	2170	2140	2810	1520	2165	2150.98	0.01	0	31	2195	2180	2150	2135	2105	2187	2142	4	645	100	1510	5	1	4105000	89	120.00	1.08	12	0.58	18.00	1991.00	2215	20230605	-2.48	2015	20230315	7.20	2170	-0.46	20240220	2060	4.85	20240104	2215	-2.48	20230605	2015	7.20	20230315	0.00	N	433530	100	4 억		575	N	N	0	N	00	N
59	20240220	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	51315860	23857	441.47	2170	2170	2140	2810	1520	2165	2150.98	0.01	0	31	2195	2180	2150	2135	2105	2187	2142	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.58	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2170	-0.92	20240220	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		575	N	N	0	N	00	N
60	20240220	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	28715850	13357	247.17	2170	2170	2140	2810	1520	2165	2149.87	0.01	0	31	2195	2180	2150	2135	2105	2187	2142	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.33	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2170	-0.92	20240220	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		575	N	N	0	N	00	N
61	20240220	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	7213690	3356	62.10	2170	2170	2140	2810	1520	2165	2149.49	0.01	0	32	2195	2180	2150	2135	2105	2187	2142	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.08	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2170	-0.92	20240220	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		575	N	N	0	N	00	N
62	20240220	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	451915	211	3.90	2170	2170	2140	2810	1520	2165	2141.78	0.01	0	32	2195	2180	2150	2135	2105	2187	2142	4	645	100	1510	5	1	4105000	89	120.00	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.48	2015	20230315	7.20	2170	-0.46	20240220	2060	4.85	20240104	2215	-2.48	20230605	2015	7.20	20230315	0.00	N	433530	100	4 억		575	N	N	0	N	00	N
63	20240220	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	451915	211	3.90	2170	2170	2140	2810	1520	2165	2141.78	0.01	0	32	2195	2180	2150	2135	2105	2187	2142	4	645	100	1510	5	1	4105000	89	120.00	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.48	2015	20230315	7.20	2170	-0.46	20240220	2060	4.85	20240104	2215	-2.48	20230605	2015	7.20	20230315	0.00	N	433530	100	4 억		575	N	N	0	N	00	N
64	20240220	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	438955	205	3.79	2170	2170	2140	2810	1520	2165	2141.24	0.01	0	38	2195	2180	2150	2135	2105	2187	2142	4	645	100	1510	5	1	4105000	88	118.89	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.39	2015	20230315	6.20	2170	-1.38	20240220	2060	3.88	20240104	2215	-3.39	20230605	2015	6.20	20230315	0.00	N	433530	100	4 억		575	N	N	0	N	00	N
65	20240220	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	2170	1	0.02	2170	2170	2170	2810	1520	2165	2170.00	0.01	0	0	2195	2180	2150	2135	2105	2187	2142	4	645	100	1510	5	1	4105000	89	120.56	1.09	12	0.00	18.00	1991.00	2215	20230605	-2.03	2015	20230315	7.69	2170	0.00	20240220	2060	5.34	20240104	2215	-2.03	20230605	2015	7.69	20230315	0.00	N	433530	100	4 억		575	N	N	0	N	00	N
66	20240219	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	11664990	5404	95.85	2160	2165	2120	2785	1505	2145	2158.58	0.01	0	15	2191	2167	2136	2112	2081	2180	2125	4	640	100	1500	5	1	4105000	89	120.28	1.09	12	0.13	18.00	1991.00	2215	20230605	-2.26	2015	20230315	7.44	2165	0.00	20240219	2060	5.10	20240104	2215	-2.26	20230605	2015	7.44	20230315	0.00	N	433530	100	4 억		560	N	N	0	N	00	N
67	20240219	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	11643340	5394	95.67	2160	2165	2120	2785	1505	2145	2158.57	0.01	0	15	2191	2167	2136	2112	2081	2180	2125	4	640	100	1500	5	1	4105000	89	120.00	1.08	12	0.13	18.00	1991.00	2215	20230605	-2.48	2015	20230315	7.20	2165	-0.23	20240219	2060	4.85	20240104	2215	-2.48	20230605	2015	7.20	20230315	0.00	N	433530	100	4 억		560	N	N	0	N	00	N
68	20240219	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	10091545	4677	82.95	2160	2160	2120	2785	1505	2145	2157.70	0.01	0	17	2191	2167	2136	2112	2081	2180	2125	4	640	100	1500	5	1	4105000	89	120.00	1.08	12	0.11	18.00	1991.00	2215	20230605	-2.48	2015	20230315	7.20	2160	0.00	20240216	2060	4.85	20240104	2215	-2.48	20230605	2015	7.20	20230315	0.00	N	433530	100	4 억		560	N	N	0	N	00	N
69	20240219	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	8888425	4120	73.08	2160	2160	2120	2785	1505	2145	2157.38	0.01	0	17	2191	2167	2136	2112	2081	2180	2125	4	640	100	1500	5	1	4105000	89	120.00	1.08	12	0.10	18.00	1991.00	2215	20230605	-2.48	2015	20230315	7.20	2160	0.00	20240216	2060	4.85	20240104	2215	-2.48	20230605	2015	7.20	20230315	0.00	N	433530	100	4 억		560	N	N	0	N	00	N
70	20240219	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	8847385	4101	72.74	2160	2160	2120	2785	1505	2145	2157.37	0.01	0	17	2191	2167	2136	2112	2081	2180	2125	4	640	100	1500	5	1	4105000	89	120.00	1.08	12	0.10	18.00	1991.00	2215	20230605	-2.48	2015	20230315	7.20	2160	0.00	20240216	2060	4.85	20240104	2215	-2.48	20230605	2015	7.20	20230315	0.00	N	433530	100	4 억		560	N	N	0	N	00	N
71	20240219	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	352230	166	2.94	2160	2160	2120	2785	1505	2145	2121.87	0.01	0	0	2191	2167	2136	2112	2081	2180	2125	4	640	100	1500	5	1	4105000	88	119.44	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.93	2015	20230315	6.70	2160	0.00	20240216	2060	4.37	20240104	2215	-2.93	20230605	2015	6.70	20230315	0.00	N	433530	100	4 억		560	N	N	0	N	00	N
72	20240219	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	15120	7	0.12	2160	2160	2160	2785	1505	2145	2160.00	0.01	0	0	2191	2167	2136	2112	2081	2180	2125	4	640	100	1500	5	1	4105000	89	120.00	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.48	2015	20230315	7.20	2160	0.00	20240216	2060	4.85	20240104	2215	-2.48	20230605	2015	7.20	20230315	0.00	N	433530	100	4 억		560	N	N	0	N	00	N
73	20240219	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.01	0	0	2191	2167	2136	2112	2081	2180	2125	4	640	100	1500	5	1	4105000	88	119.17	1.08	12	0.00	18.00	1991.00	2215	20230605	-3.16	2015	20230315	6.45	2160	-0.69	20240216	2060	4.13	20240104	2215	-3.16	20230605	2015	6.45	20230315	0.00	N	433530	100	4 억		560	N	N	0	N	00	N
74	20240216	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	12096495	5638	118.27	2120	2160	2105	2755	1485	2120	2145.53	0.01	0	-9	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	88	119.17	1.08	12	0.14	18.00	1991.00	2215	20230605	-3.16	2015	20230315	6.45	2160	-0.69	20240216	2060	4.13	20240104	2215	-3.16	20230605	2015	6.45	20230315	0.00	N	433530	100	4 억		569	N	N	0	N	00	N
75	20240216	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	12045025	5614	117.77	2120	2160	2105	2755	1485	2120	2145.53	0.01	0	-7	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.14	18.00	1991.00	2215	20230605	-4.29	2015	20230315	5.21	2160	-1.85	20240216	2060	2.91	20240104	2215	-4.29	20230605	2015	5.21	20230315	0.00	N	433530	100	4 억		569	N	N	0	N	00	N
76	20240216	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	143745	68	1.43	2120	2120	2105	2755	1485	2120	2113.90	0.01	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	87	117.22	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2150	-1.86	20240129	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		569	N	N	0	N	00	N
77	20240216	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	143745	68	1.43	2120	2120	2105	2755	1485	2120	2113.90	0.01	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	87	117.22	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2150	-1.86	20240129	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		569	N	N	0	N	00	N
78	20240216	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	105765	50	1.05	2120	2120	2105	2755	1485	2120	2115.30	0.01	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	87	117.22	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2150	-1.86	20240129	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		569	N	N	0	N	00	N
79	20240216	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	59345	28	0.59	2120	2120	2105	2755	1485	2120	2119.46	0.01	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2150	-2.09	20240129	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		569	N	N	0	N	00	N
80	20240216	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	21200	10	0.21	2120	2120	2120	2755	1485	2120	2120.00	0.01	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.29	2015	20230315	5.21	2150	-1.40	20240129	2060	2.91	20240104	2215	-4.29	20230605	2015	5.21	20230315	0.00	N	433530	100	4 억		569	N	N	0	N	00	N
81	20240215	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	10086145	4767	214.54	2120	2120	2100	2755	1485	2120	2115.83	0.01	0	-1196	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.12	18.00	1991.00	2215	20230605	-4.29	2015	20230315	5.21	2150	-1.40	20240129	2060	2.91	20240104	2215	-4.29	20230605	2015	5.21	20230315	0.00	N	433530	100	4 억		573	N	N	0	N	00	N
82	20240215	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2576190	1222	55.00	2120	2120	2100	2755	1485	2120	2108.18	0.01	0	-1152	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	87	117.50	1.06	12	0.03	18.00	1991.00	2215	20230605	-4.51	2015	20230315	4.96	2150	-1.63	20240129	2060	2.67	20240104	2215	-4.51	20230605	2015	4.96	20230315	0.00	N	433530	100	4 억		573	N	N	0	N	00	N
83	20240215	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	2063450	979	44.06	2120	2120	2100	2755	1485	2120	2107.71	0.01	0	-931	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	87	117.22	1.06	12	0.02	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2150	-1.86	20240129	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		573	N	N	0	N	00	N
84	20240215	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1630770	774	34.83	2120	2120	2100	2755	1485	2120	2106.94	0.01	0	-728	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	87	117.50	1.06	12	0.02	18.00	1991.00	2215	20230605	-4.51	2015	20230315	4.96	2150	-1.63	20240129	2060	2.67	20240104	2215	-4.51	20230605	2015	4.96	20230315	0.00	N	433530	100	4 억		573	N	N	0	N	00	N
85	20240215	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	1170060	556	25.02	2120	2120	2100	2755	1485	2120	2104.42	0.01	0	-513	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	0.01	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2150	-2.09	20240129	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		573	N	N	0	N	00	N
86	20240215	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	622760	296	13.32	2120	2120	2100	2755	1485	2120	2103.92	0.01	0	-286	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	0.01	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2150	-2.09	20240129	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		573	N	N	0	N	00	N
87	20240215	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.29	2015	20230315	5.21	2150	-1.40	20240129	2060	2.91	20240104	2215	-4.29	20230605	2015	5.21	20230315	0.00	N	433530	100	4 억		573	N	N	0	N	00	N
88	20240214	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4680630	2222	50.41	2120	2120	2100	2755	1485	2120	2106.49	0.01	0	-75	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.05	18.00	1991.00	2215	20230605	-4.29	2015	20230315	5.21	2150	-1.40	20240129	2060	2.91	20240104	2215	-4.29	20230605	2015	5.21	20230315	0.00	N	433530	100	4 억		574	N	N	0	N	00	N
89	20240214	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4653080	2209	50.11	2120	2120	2100	2755	1485	2120	2106.42	0.01	0	-73	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4105000	87	117.50	1.06	12	0.05	18.00	1991.00	2215	20230605	-4.51	2015	20230315	4.96	2150	-1.63	20240129	2060	2.67	20240104	2215	-4.51	20230605	2015	4.96	20230315	0.00	N	433530	100	4 억		574	N	N	0	N	00	N
90	20240214	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	2686180	1279	29.02	2120	2120	2100	2755	1485	2120	2100.22	0.01	0	-57	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4105000	86	116.67	1.05	12	0.03	18.00	1991.00	2215	20230605	-5.19	2015	20230315	4.22	2150	-2.33	20240129	2060	1.94	20240104	2215	-5.19	20230605	2015	4.22	20230315	0.00	N	433530	100	4 억		574	N	N	0	N	00	N
91	20240214	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	386590	184	4.17	2120	2120	2100	2755	1485	2120	2101.03	0.01	0	-42	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4105000	86	116.67	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.19	2015	20230315	4.22	2150	-2.33	20240129	2060	1.94	20240104	2215	-5.19	20230605	2015	4.22	20230315	0.00	N	433530	100	4 억		574	N	N	0	N	00	N
92	20240214	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	338265	161	3.65	2120	2120	2100	2755	1485	2120	2101.02	0.01	0	-29	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4105000	86	116.67	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.19	2015	20230315	4.22	2150	-2.33	20240129	2060	1.94	20240104	2215	-5.19	20230605	2015	4.22	20230315	0.00	N	433530	100	4 억		574	N	N	0	N	00	N
93	20240214	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	308865	147	3.33	2120	2120	2100	2755	1485	2120	2101.12	0.01	0	-15	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4105000	86	116.67	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.19	2015	20230315	4.22	2150	-2.33	20240129	2060	1.94	20240104	2215	-5.19	20230605	2015	4.22	20230315	0.00	N	433530	100	4 억		574	N	N	0	N	00	N
94	20240214	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	0	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.29	2015	20230315	5.21	2150	-1.40	20240129	2060	2.91	20240104	2215	-4.29	20230605	2015	5.21	20230315	0.00	N	433530	100	4 억		574	N	N	0	N	00	N
95	20240213	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	9308000	4408	1266.67	2095	2125	2090	2730	1470	2100	2111.62	0.02	0	-42	2116	2107	2101	2092	2086	2112	2097	4	630	100	1470	5	1	4105000	87	117.78	1.06	12	0.11	18.00	1991.00	2215	20230605	-4.29	2015	20230315	5.21	2150	-1.40	20240129	2060	2.91	20240104	2215	-4.29	20230605	2015	5.21	20230315	0.00	N	433530	100	4 억		616	N	N	0	N	00	N
96	20240213	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	9229560	4371	1256.03	2095	2125	2090	2730	1470	2100	2111.54	0.02	0	-41	2116	2107	2101	2092	2086	2112	2097	4	630	100	1470	5	1	4105000	87	117.78	1.06	12	0.11	18.00	1991.00	2215	20230605	-4.29	2015	20230315	5.21	2150	-1.40	20240129	2060	2.91	20240104	2215	-4.29	20230605	2015	5.21	20230315	0.00	N	433530	100	4 억		616	N	N	0	N	00	N
97	20240213	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2048765	974	279.89	2095	2125	2090	2730	1470	2100	2103.45	0.02	0	-35	2116	2107	2101	2092	2086	2112	2097	4	630	100	1470	5	1	4105000	86	116.67	1.05	12	0.02	18.00	1991.00	2215	20230605	-5.19	2015	20230315	4.22	2150	-2.33	20240129	2060	1.94	20240104	2215	-5.19	20230605	2015	4.22	20230315	0.00	N	433530	100	4 억		616	N	N	0	N	00	N
98	20240213	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1853465	881	253.16	2095	2125	2090	2730	1470	2100	2103.82	0.02	0	-35	2116	2107	2101	2092	2086	2112	2097	4	630	100	1470	5	1	4105000	86	116.67	1.05	12	0.02	18.00	1991.00	2215	20230605	-5.19	2015	20230315	4.22	2150	-2.33	20240129	2060	1.94	20240104	2215	-5.19	20230605	2015	4.22	20230315	0.00	N	433530	100	4 억		616	N	N	0	N	00	N
99	20240213	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1677065	797	229.02	2095	2125	2090	2730	1470	2100	2104.22	0.02	0	-35	2116	2107	2101	2092	2086	2112	2097	4	630	100	1470	5	1	4105000	86	116.67	1.05	12	0.02	18.00	1991.00	2215	20230605	-5.19	2015	20230315	4.22	2150	-2.33	20240129	2060	1.94	20240104	2215	-5.19	20230605	2015	4.22	20230315	0.00	N	433530	100	4 억		616	N	N	0	N	00	N
100	20240213	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	1561565	742	213.22	2095	2125	2090	2730	1470	2100	2104.54	0.02	0	-35	2116	2107	2101	2092	2086	2112	2097	4	630	100	1470	5	1	4105000	86	116.94	1.06	12	0.02	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2150	-2.09	20240129	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		616	N	N	0	N	00	N
101	20240213	100934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	509065	242	69.54	2095	2125	2090	2730	1470	2100	2103.57	0.02	0	-34	2116	2107	2101	2092	2086	2112	2097	4	630	100	1470	5	1	4105000	86	116.94	1.06	12	0.01	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2150	-2.09	20240129	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		616	N	N	0	N	00	N