KissMeData/452300/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	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	-80	5	-1.46	21080601930	3849923	70.02	5380	5720	5200	7110	3830	5470	5475.76	2.70	0	-222175	6146	5807	5161	4822	4176	5977	4992	28	1640	200	3820	10	1	13994505	754	9.61	2.78	12	27.51	561.00	1936.00	11220	20231116	-51.96	3975	20231227	35.60	9200	-41.41	20240111	4125	30.67	20240206	11220	-51.96	20231116	3975	35.60	20231227	0.50	N	452300	200	27 억		377506	N	N	0	N	00	N
3	20240229	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	-10	5	-0.18	20636790910	3767770	68.52	5380	5720	5200	7110	3830	5470	5477.19	2.70	0	-222197	6146	5807	5161	4822	4176	5977	4992	28	1640	200	3820	10	1	13994505	764	9.73	2.82	12	26.92	561.00	1936.00	11220	20231116	-51.34	3975	20231227	37.36	9200	-40.65	20240111	4125	32.36	20240206	11220	-51.34	20231116	3975	37.36	20231227	0.50	N	452300	200	27 억		377506	N	N	0	N	00	N
4	20240229	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	-80	5	-1.46	19788286140	3611306	65.68	5380	5720	5200	7110	3830	5470	5479.54	2.70	0	-234808	6146	5807	5161	4822	4176	5977	4992	28	1640	200	3820	10	1	13994505	754	9.61	2.78	12	25.81	561.00	1936.00	11220	20231116	-51.96	3975	20231227	35.60	9200	-41.41	20240111	4125	30.67	20240206	11220	-51.96	20231116	3975	35.60	20231227	0.50	N	452300	200	27 억		377506	N	N	0	N	00	N
5	20240229	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	30	2	0.55	18274060300	3335309	60.66	5380	5720	5200	7110	3830	5470	5478.98	2.70	0	-232767	6146	5807	5161	4822	4176	5977	4992	28	1640	200	3820	10	1	13994505	770	9.80	2.84	12	23.83	561.00	1936.00	11220	20231116	-50.98	3975	20231227	38.36	9200	-40.22	20240111	4125	33.33	20240206	11220	-50.98	20231116	3975	38.36	20231227	0.50	N	452300	200	27 억		377506	N	N	0	N	00	N
6	20240229	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	90	2	1.65	14217875760	2608212	47.44	5380	5690	5200	7110	3830	5470	5451.18	2.70	0	-207482	6146	5807	5161	4822	4176	5977	4992	28	1640	200	3820	10	1	13994505	778	9.91	2.87	12	18.64	561.00	1936.00	11220	20231116	-50.45	3975	20231227	39.87	9200	-39.57	20240111	4125	34.79	20240206	11220	-50.45	20231116	3975	39.87	20231227	0.50	N	452300	200	27 억		377506	N	N	0	N	00	N
7	20240229	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	-130	5	-2.38	10022314570	1852869	33.70	5380	5690	5200	7110	3830	5470	5409.01	2.70	0	-200957	6146	5807	5161	4822	4176	5977	4992	28	1640	200	3820	10	1	13994505	747	9.52	2.76	12	13.24	561.00	1936.00	11220	20231116	-52.41	3975	20231227	34.34	9200	-41.96	20240111	4125	29.45	20240206	11220	-52.41	20231116	3975	34.34	20231227	0.50	N	452300	200	27 억		377506	N	N	0	N	00	N
8	20240229	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-180	5	-3.29	3992744450	754848	13.73	5380	5440	5200	7110	3830	5470	5288.98	2.70	0	-107922	6146	5807	5161	4822	4176	5977	4992	28	1640	200	3820	10	1	13994505	740	9.43	2.73	12	5.39	561.00	1936.00	11220	20231116	-52.85	3975	20231227	33.08	9200	-42.50	20240111	4125	28.24	20240206	11220	-52.85	20231116	3975	33.08	20231227	0.50	N	452300	200	27 억		377506	N	N	0	N	00	N
9	20240229	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-190	5	-3.47	2220310090	417998	7.60	5380	5440	5220	7110	3830	5470	5310.99	2.70	0	-71797	6146	5807	5161	4822	4176	5977	4992	28	1640	200	3820	10	1	13994505	739	9.41	2.73	12	2.99	561.00	1936.00	11220	20231116	-52.94	3975	20231227	32.83	9200	-42.61	20240111	4125	28.00	20240206	11220	-52.94	20231116	3975	32.83	20231227	0.50	N	452300	200	27 억		377506	N	N	0	N	00	N
10	20240228	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	770	2	16.38	27922894395	5401004	274.32	4630	5500	4515	6110	3290	4700	5168.01	1.91	0	132880	5460	5080	4860	4480	4260	4970	4370	28	1410	200	3290	10	1	13994505	765	9.75	2.83	12	38.59	561.00	1936.00	11220	20231116	-51.25	3975	20231227	37.61	9200	-40.54	20240111	4125	32.61	20240206	11220	-51.25	20231116	3975	37.61	20231227	0.48	N	452300	200	27 억		266874	N	N	0	N	00	N
11	20240228	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	610	2	12.98	25798163825	5007409	254.33	4630	5500	4515	6110	3290	4700	5152.00	1.91	0	165369	5460	5080	4860	4480	4260	4970	4370	28	1410	200	3290	10	1	13994505	743	9.47	2.74	12	35.78	561.00	1936.00	11220	20231116	-52.67	3975	20231227	33.58	9200	-42.28	20240111	4125	28.73	20240206	11220	-52.67	20231116	3975	33.58	20231227	0.48	N	452300	200	27 억		266874	N	N	0	N	00	N
12	20240228	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	470	2	10.00	23273365355	4523672	229.76	4630	5500	4515	6110	3290	4700	5144.80	1.91	0	112380	5460	5080	4860	4480	4260	4970	4370	28	1410	200	3290	10	1	13994505	724	9.22	2.67	12	32.32	561.00	1936.00	11220	20231116	-53.92	3975	20231227	30.06	9200	-43.80	20240111	4125	25.33	20240206	11220	-53.92	20231116	3975	30.06	20231227	0.48	N	452300	200	27 억		266874	N	N	0	N	00	N
13	20240228	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	420	2	8.94	21705699905	4217853	214.23	4630	5500	4515	6110	3290	4700	5146.15	1.91	0	86402	5460	5080	4860	4480	4260	4970	4370	28	1410	200	3290	10	1	13994505	717	9.13	2.64	12	30.14	561.00	1936.00	11220	20231116	-54.37	3975	20231227	28.81	9200	-44.35	20240111	4125	24.12	20240206	11220	-54.37	20231116	3975	28.81	20231227	0.48	N	452300	200	27 억		266874	N	N	0	N	00	N
14	20240228	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	410	2	8.72	19859047155	3858756	195.99	4630	5500	4515	6110	3290	4700	5146.49	1.91	0	120532	5460	5080	4860	4480	4260	4970	4370	28	1410	200	3290	10	1	13994505	715	9.11	2.64	12	27.57	561.00	1936.00	11220	20231116	-54.46	3975	20231227	28.55	9200	-44.46	20240111	4125	23.88	20240206	11220	-54.46	20231116	3975	28.55	20231227	0.48	N	452300	200	27 억		266874	N	N	0	N	00	N
15	20240228	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	570	2	12.13	7313429545	1461562	74.23	4630	5270	4515	6110	3290	4700	5003.84	1.91	0	54602	5460	5080	4860	4480	4260	4970	4370	28	1410	200	3290	10	1	13994505	738	9.39	2.72	12	10.44	561.00	1936.00	11220	20231116	-53.03	3975	20231227	32.58	9200	-42.72	20240111	4125	27.76	20240206	11220	-53.03	20231116	3975	32.58	20231227	0.48	N	452300	200	27 억		266874	N	N	0	N	00	N
16	20240228	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	4545	-155	5	-3.30	789314235	172845	8.78	4630	4690	4515	6110	3290	4700	4566.60	1.91	0	28230	5460	5080	4860	4480	4260	4970	4370	28	1410	200	3290	5	1	13994505	636	8.10	2.35	12	1.24	561.00	1936.00	11220	20231116	-59.49	3975	20231227	14.34	9200	-50.60	20240111	4125	10.18	20240206	11220	-59.49	20231116	3975	14.34	20231227	0.48	N	452300	200	27 억		266874	N	N	0	N	00	N
17	20240228	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	4610	-90	5	-1.91	334727210	72930	3.70	4630	4690	4515	6110	3290	4700	4589.71	1.91	0	11342	5460	5080	4860	4480	4260	4970	4370	28	1410	200	3290	5	1	13994505	645	8.22	2.38	12	0.52	561.00	1936.00	11220	20231116	-58.91	3975	20231227	15.97	9200	-49.89	20240111	4125	11.76	20240206	11220	-58.91	20231116	3975	15.97	20231227	0.48	N	452300	200	27 억		266874	N	N	0	N	00	N
18	20240227	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	4700	-220	5	-4.47	9600635560	1957964	87.39	4980	5240	4640	6390	3445	4920	4903.47	2.70	0	-131386	5366	5142	4696	4472	4026	5255	4585	28	1470	200	3440	5	1	13994505	658	8.38	2.43	12	13.99	561.00	1936.00	11220	20231116	-58.11	3975	20231227	18.24	9200	-48.91	20240111	4125	13.94	20240206	11220	-58.11	20231116	3975	18.24	20231227	0.42	N	452300	200	27 억		377152	N	N	0	N	00	N
19	20240227	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	4775	-145	5	-2.95	9490817890	1934677	86.35	4980	5240	4640	6390	3445	4920	4905.63	2.70	0	-133499	5366	5142	4696	4472	4026	5255	4585	28	1470	200	3440	5	1	13994505	668	8.51	2.47	12	13.82	561.00	1936.00	11220	20231116	-57.44	3975	20231227	20.13	9200	-48.10	20240111	4125	15.76	20240206	11220	-57.44	20231116	3975	20.13	20231227	0.42	N	452300	200	27 억		377152	N	N	0	N	00	N
20	20240227	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	4720	-200	5	-4.07	9100411055	1852409	82.68	4980	5240	4640	6390	3445	4920	4912.74	2.70	0	-144977	5366	5142	4696	4472	4026	5255	4585	28	1470	200	3440	5	1	13994505	661	8.41	2.44	12	13.24	561.00	1936.00	11220	20231116	-57.93	3975	20231227	18.74	9200	-48.70	20240111	4125	14.42	20240206	11220	-57.93	20231116	3975	18.74	20231227	0.42	N	452300	200	27 억		377152	N	N	0	N	00	N
21	20240227	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	4710	-210	5	-4.27	8852164825	1799782	80.33	4980	5240	4640	6390	3445	4920	4918.46	2.70	0	-154022	5366	5142	4696	4472	4026	5255	4585	28	1470	200	3440	5	1	13994505	659	8.40	2.43	12	12.86	561.00	1936.00	11220	20231116	-58.02	3975	20231227	18.49	9200	-48.80	20240111	4125	14.18	20240206	11220	-58.02	20231116	3975	18.49	20231227	0.42	N	452300	200	27 억		377152	N	N	0	N	00	N
22	20240227	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	4685	-235	5	-4.78	8452495060	1715364	76.56	4980	5240	4640	6390	3445	4920	4927.52	2.70	0	-136365	5366	5142	4696	4472	4026	5255	4585	28	1470	200	3440	5	1	13994505	656	8.35	2.42	12	12.26	561.00	1936.00	11220	20231116	-58.24	3975	20231227	17.86	9200	-49.08	20240111	4125	13.58	20240206	11220	-58.24	20231116	3975	17.86	20231227	0.42	N	452300	200	27 억		377152	N	N	0	N	00	N
23	20240227	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	4790	-130	5	-2.64	7600472845	1534680	68.50	4980	5240	4760	6390	3445	4920	4952.48	2.70	0	-162326	5366	5142	4696	4472	4026	5255	4585	28	1470	200	3440	5	1	13994505	670	8.54	2.47	12	10.97	561.00	1936.00	11220	20231116	-57.31	3975	20231227	20.50	9200	-47.93	20240111	4125	16.12	20240206	11220	-57.31	20231116	3975	20.50	20231227	0.42	N	452300	200	27 억		377152	N	N	0	N	00	N
24	20240227	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	-5	5	-0.10	6890919925	1388333	61.97	4980	5240	4760	6390	3445	4920	4963.45	2.70	0	-160407	5366	5142	4696	4472	4026	5255	4585	28	1470	200	3440	5	1	13994505	688	8.76	2.54	12	9.92	561.00	1936.00	11220	20231116	-56.19	3975	20231227	23.65	9200	-46.58	20240111	4125	19.15	20240206	11220	-56.19	20231116	3975	23.65	20231227	0.42	N	452300	200	27 억		377152	N	N	0	N	00	N
25	20240227	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	4980	60	2	1.22	2360730405	482563	21.54	4980	5050	4760	6390	3445	4920	4892.06	2.70	0	-66425	5366	5142	4696	4472	4026	5255	4585	28	1470	200	3440	5	1	13994505	697	8.88	2.57	12	3.45	561.00	1936.00	11220	20231116	-55.61	3975	20231227	25.28	9200	-45.87	20240111	4125	20.73	20240206	11220	-55.61	20231116	3975	25.28	20231227	0.42	N	452300	200	27 억		377152	N	N	0	N	00	N
26	20240226	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	620	2	14.42	8671366495	1871954	856.62	4250	4920	4250	5590	3010	4300	4631.16	2.22	0	89577	4546	4422	4351	4227	4156	4387	4192	28	1290	200	3010	5	1	13994505	689	8.77	2.54	12	13.38	561.00	1936.00	11220	20231116	-56.15	3975	20231227	23.77	9200	-46.52	20240111	4125	19.27	20240206	11220	-56.15	20231116	3975	23.77	20231227	0.35	N	452300	200	27 억		310242	N	Y	0	N	00	N
27	20240226	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	4730	430	2	10.00	7479572105	1625930	744.04	4250	4815	4250	5590	3010	4300	4600.18	2.22	0	92703	4546	4422	4351	4227	4156	4387	4192	28	1290	200	3010	5	1	13994505	662	8.43	2.44	12	11.62	561.00	1936.00	11220	20231116	-57.84	3975	20231227	18.99	9200	-48.59	20240111	4125	14.67	20240206	11220	-57.84	20231116	3975	18.99	20231227	0.35	N	452300	200	27 억		310242	N	N	0	N	00	N
28	20240226	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	4585	285	2	6.63	2816184290	626471	286.68	4250	4670	4250	5590	3010	4300	4495.31	2.22	0	42404	4546	4422	4351	4227	4156	4387	4192	28	1290	200	3010	5	1	13994505	642	8.17	2.37	12	4.48	561.00	1936.00	11220	20231116	-59.14	3975	20231227	15.35	9200	-50.16	20240111	4125	11.15	20240206	11220	-59.14	20231116	3975	15.35	20231227	0.35	N	452300	200	27 억		310242	N	N	0	N	00	N
29	20240226	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	4380	80	2	1.86	1391634775	314266	143.81	4250	4545	4250	5590	3010	4300	4428.21	2.22	0	47530	4546	4422	4351	4227	4156	4387	4192	28	1290	200	3010	5	1	13994505	613	7.81	2.26	12	2.25	561.00	1936.00	11220	20231116	-60.96	3975	20231227	10.19	9200	-52.39	20240111	4125	6.18	20240206	11220	-60.96	20231116	3975	10.19	20231227	0.35	N	452300	200	27 억		310242	N	N	0	N	00	N
30	20240226	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	4415	115	2	2.67	1180825910	266135	121.79	4250	4545	4250	5590	3010	4300	4436.94	2.22	0	65246	4546	4422	4351	4227	4156	4387	4192	28	1290	200	3010	5	1	13994505	618	7.87	2.28	12	1.90	561.00	1936.00	11220	20231116	-60.65	3975	20231227	11.07	9200	-52.01	20240111	4125	7.03	20240206	11220	-60.65	20231116	3975	11.07	20231227	0.35	N	452300	200	27 억		310242	N	N	0	N	00	N
31	20240226	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	4475	175	2	4.07	1082370150	243951	111.63	4250	4545	4250	5590	3010	4300	4436.83	2.22	0	76008	4546	4422	4351	4227	4156	4387	4192	28	1290	200	3010	5	1	13994505	626	7.98	2.31	12	1.74	561.00	1936.00	11220	20231116	-60.12	3975	20231227	12.58	9200	-51.36	20240111	4125	8.48	20240206	11220	-60.12	20231116	3975	12.58	20231227	0.35	N	452300	200	27 억		310242	N	N	0	N	00	N
32	20240226	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	130	2	3.02	910431250	205218	93.91	4250	4545	4250	5590	3010	4300	4436.41	2.22	0	56470	4546	4422	4351	4227	4156	4387	4192	28	1290	200	3010	5	1	13994505	620	7.90	2.29	12	1.47	561.00	1936.00	11220	20231116	-60.52	3975	20231227	11.45	9200	-51.85	20240111	4125	7.39	20240206	11220	-60.52	20231116	3975	11.45	20231227	0.35	N	452300	200	27 억		310242	N	N	0	N	00	N
33	20240226	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	30	2	0.70	117937520	27478	12.57	4250	4345	4250	5590	3010	4300	4292.07	2.22	0	-3183	4546	4422	4351	4227	4156	4387	4192	28	1290	200	3010	5	1	13994505	606	7.72	2.24	12	0.20	561.00	1936.00	11220	20231116	-61.41	3975	20231227	8.93	9200	-52.93	20240111	4125	4.97	20240206	11220	-61.41	20231116	3975	8.93	20231227	0.35	N	452300	200	27 억		310242	N	N	0	N	00	N
34	20240223	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	4300	-140	5	-3.15	916385620	211647	95.60	4470	4475	4280	5770	3110	4440	4329.73	2.68	0	-62727	4550	4495	4410	4355	4270	4522	4382	28	1330	200	3100	5	1	13994505	602	7.66	2.22	12	1.51	561.00	1936.00	11220	20231116	-61.68	3975	20231227	8.18	9200	-53.26	20240111	4125	4.24	20240206	11220	-61.68	20231116	3975	8.18	20231227	0.31	N	452300	200	27 억		374664	N	N	0	N	00	N
35	20240223	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	-155	5	-3.49	860185135	198574	89.70	4470	4475	4280	5770	3110	4440	4331.69	2.68	0	-62481	4550	4495	4410	4355	4270	4522	4382	28	1330	200	3100	5	1	13994505	600	7.64	2.21	12	1.42	561.00	1936.00	11220	20231116	-61.81	3975	20231227	7.80	9200	-53.42	20240111	4125	3.88	20240206	11220	-61.81	20231116	3975	7.80	20231227	0.31	N	452300	200	27 억		374664	N	N	0	N	00	N
36	20240223	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	-155	5	-3.49	707626305	163041	73.65	4470	4475	4285	5770	3110	4440	4340.03	2.68	0	-48887	4550	4495	4410	4355	4270	4522	4382	28	1330	200	3100	5	1	13994505	600	7.64	2.21	12	1.17	561.00	1936.00	11220	20231116	-61.81	3975	20231227	7.80	9200	-53.42	20240111	4125	3.88	20240206	11220	-61.81	20231116	3975	7.80	20231227	0.31	N	452300	200	27 억		374664	N	N	0	N	00	N
37	20240223	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	4315	-125	5	-2.82	607216125	139702	63.10	4470	4475	4300	5770	3110	4440	4346.36	2.68	0	-44095	4550	4495	4410	4355	4270	4522	4382	28	1330	200	3100	5	1	13994505	604	7.69	2.23	12	1.00	561.00	1936.00	11220	20231116	-61.54	3975	20231227	8.55	9200	-53.10	20240111	4125	4.61	20240206	11220	-61.54	20231116	3975	8.55	20231227	0.31	N	452300	200	27 억		374664	N	N	0	N	00	N
38	20240223	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	4320	-120	5	-2.70	487039855	111836	50.52	4470	4475	4305	5770	3110	4440	4354.77	2.68	0	-28933	4550	4495	4410	4355	4270	4522	4382	28	1330	200	3100	5	1	13994505	605	7.70	2.23	12	0.80	561.00	1936.00	11220	20231116	-61.50	3975	20231227	8.68	9200	-53.04	20240111	4125	4.73	20240206	11220	-61.50	20231116	3975	8.68	20231227	0.31	N	452300	200	27 억		374664	N	N	0	N	00	N
39	20240223	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	-70	5	-1.58	373780080	85655	38.69	4470	4475	4330	5770	3110	4440	4363.58	2.68	0	-20266	4550	4495	4410	4355	4270	4522	4382	28	1330	200	3100	5	1	13994505	612	7.79	2.26	12	0.61	561.00	1936.00	11220	20231116	-61.05	3975	20231227	9.94	9200	-52.50	20240111	4125	5.94	20240206	11220	-61.05	20231116	3975	9.94	20231227	0.31	N	452300	200	27 억		374664	N	N	0	N	00	N
40	20240223	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	4365	-75	5	-1.69	277032110	63430	28.65	4470	4475	4340	5770	3110	4440	4367.26	2.68	0	-16852	4550	4495	4410	4355	4270	4522	4382	28	1330	200	3100	5	1	13994505	611	7.78	2.25	12	0.45	561.00	1936.00	11220	20231116	-61.10	3975	20231227	9.81	9200	-52.55	20240111	4125	5.82	20240206	11220	-61.10	20231116	3975	9.81	20231227	0.31	N	452300	200	27 억		374664	N	N	0	N	00	N
41	20240223	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	4355	-85	5	-1.91	92820810	21126	9.54	4470	4475	4355	5770	3110	4440	4393.16	2.68	0	-10143	4550	4495	4410	4355	4270	4522	4382	28	1330	200	3100	5	1	13994505	609	7.76	2.25	12	0.15	561.00	1936.00	11220	20231116	-61.19	3975	20231227	9.56	9200	-52.66	20240111	4125	5.58	20240206	11220	-61.19	20231116	3975	9.56	20231227	0.31	N	452300	200	27 억		374664	N	N	0	N	00	N
42	20240222	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	4440	110	2	2.54	953154680	216499	94.73	4330	4465	4325	5620	3035	4330	4401.90	2.51	0	24548	4510	4420	4365	4275	4220	4392	4247	28	1290	200	3030	5	1	13994505	621	7.91	2.29	12	1.55	561.00	1936.00	11220	20231116	-60.43	3975	20231227	11.70	9200	-51.74	20240111	4125	7.64	20240206	11220	-60.43	20231116	3975	11.70	20231227	0.31	N	452300	200	27 억		350729	N	N	0	N	00	N
43	20240222	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	4445	115	2	2.66	869405670	197662	86.49	4330	4465	4325	5620	3035	4330	4398.45	2.51	0	24962	4510	4420	4365	4275	4220	4392	4247	28	1290	200	3030	5	1	13994505	622	7.92	2.30	12	1.41	561.00	1936.00	11220	20231116	-60.38	3975	20231227	11.82	9200	-51.68	20240111	4125	7.76	20240206	11220	-60.38	20231116	3975	11.82	20231227	0.31	N	452300	200	27 억		350729	N	N	0	N	00	N
44	20240222	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	4465	135	2	3.12	700055055	159450	69.77	4330	4465	4325	5620	3035	4330	4390.44	2.51	0	24642	4510	4420	4365	4275	4220	4392	4247	28	1290	200	3030	5	1	13994505	625	7.96	2.31	12	1.14	561.00	1936.00	11220	20231116	-60.20	3975	20231227	12.33	9200	-51.47	20240111	4125	8.24	20240206	11220	-60.20	20231116	3975	12.33	20231227	0.31	N	452300	200	27 억		350729	N	N	0	N	00	N
45	20240222	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	4385	55	2	1.27	559698015	127696	55.88	4330	4430	4325	5620	3035	4330	4383.05	2.51	0	16277	4510	4420	4365	4275	4220	4392	4247	28	1290	200	3030	5	1	13994505	614	7.82	2.26	12	0.91	561.00	1936.00	11220	20231116	-60.92	3975	20231227	10.31	9200	-52.34	20240111	4125	6.30	20240206	11220	-60.92	20231116	3975	10.31	20231227	0.31	N	452300	200	27 억		350729	N	N	0	N	00	N
46	20240222	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	65	2	1.50	489562215	111665	48.86	4330	4430	4325	5620	3035	4330	4384.20	2.51	0	16153	4510	4420	4365	4275	4220	4392	4247	28	1290	200	3030	5	1	13994505	615	7.83	2.27	12	0.80	561.00	1936.00	11220	20231116	-60.83	3975	20231227	10.57	9200	-52.23	20240111	4125	6.55	20240206	11220	-60.83	20231116	3975	10.57	20231227	0.31	N	452300	200	27 억		350729	N	N	0	N	00	N
47	20240222	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	65	2	1.50	429191830	97942	42.86	4330	4430	4325	5620	3035	4330	4382.10	2.51	0	12119	4510	4420	4365	4275	4220	4392	4247	28	1290	200	3030	5	1	13994505	615	7.83	2.27	12	0.70	561.00	1936.00	11220	20231116	-60.83	3975	20231227	10.57	9200	-52.23	20240111	4125	6.55	20240206	11220	-60.83	20231116	3975	10.57	20231227	0.31	N	452300	200	27 억		350729	N	N	0	N	00	N
48	20240222	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	4365	35	2	0.81	287920415	65835	28.81	4330	4415	4325	5620	3035	4330	4373.36	2.51	0	1298	4510	4420	4365	4275	4220	4392	4247	28	1290	200	3030	5	1	13994505	611	7.78	2.25	12	0.47	561.00	1936.00	11220	20231116	-61.10	3975	20231227	9.81	9200	-52.55	20240111	4125	5.82	20240206	11220	-61.10	20231116	3975	9.81	20231227	0.31	N	452300	200	27 억		350729	N	N	0	N	00	N
49	20240222	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	4345	15	2	0.35	47487620	10945	4.79	4330	4365	4325	5620	3035	4330	4338.75	2.51	0	3552	4510	4420	4365	4275	4220	4392	4247	28	1290	200	3030	5	1	13994505	608	7.75	2.24	12	0.08	561.00	1936.00	11220	20231116	-61.27	3975	20231227	9.31	9200	-52.77	20240111	4125	5.33	20240206	11220	-61.27	20231116	3975	9.31	20231227	0.31	N	452300	200	27 억		350729	N	N	0	N	00	N
50	20240221	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	-125	5	-2.81	978371130	225287	67.10	4455	4455	4310	5790	3120	4455	4342.79	2.61	0	-14159	4611	4532	4441	4362	4271	4572	4402	28	1335	200	3110	5	1	13994505	606	7.72	2.24	12	1.61	561.00	1936.00	11220	20231116	-61.41	3975	20231227	8.93	9200	-52.93	20240111	4125	4.97	20240206	11220	-61.41	20231116	3975	8.93	20231227	0.30	N	452300	200	27 억		364887	N	N	0	N	00	N
51	20240221	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	4320	-135	5	-3.03	944957310	217567	64.80	4455	4455	4310	5790	3120	4455	4343.29	2.61	0	-12893	4611	4532	4441	4362	4271	4572	4402	28	1335	200	3110	5	1	13994505	605	7.70	2.23	12	1.55	561.00	1936.00	11220	20231116	-61.50	3975	20231227	8.68	9200	-53.04	20240111	4125	4.73	20240206	11220	-61.50	20231116	3975	8.68	20231227	0.30	N	452300	200	27 억		364887	N	N	0	N	00	N
52	20240221	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	4340	-115	5	-2.58	705362180	162150	48.30	4455	4455	4315	5790	3120	4455	4350.06	2.61	0	-3274	4611	4532	4441	4362	4271	4572	4402	28	1335	200	3110	5	1	13994505	607	7.74	2.24	12	1.16	561.00	1936.00	11220	20231116	-61.32	3975	20231227	9.18	9200	-52.83	20240111	4125	5.21	20240206	11220	-61.32	20231116	3975	9.18	20231227	0.30	N	452300	200	27 억		364887	N	N	0	N	00	N
53	20240221	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	4335	-120	5	-2.69	616475445	141671	42.20	4455	4455	4315	5790	3120	4455	4351.46	2.61	0	-6406	4611	4532	4441	4362	4271	4572	4402	28	1335	200	3110	5	1	13994505	607	7.73	2.24	12	1.01	561.00	1936.00	11220	20231116	-61.36	3975	20231227	9.06	9200	-52.88	20240111	4125	5.09	20240206	11220	-61.36	20231116	3975	9.06	20231227	0.30	N	452300	200	27 억		364887	N	N	0	N	00	N
54	20240221	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	4350	-105	5	-2.36	502697480	115434	34.38	4455	4455	4315	5790	3120	4455	4354.85	2.61	0	-4167	4611	4532	4441	4362	4271	4572	4402	28	1335	200	3110	5	1	13994505	609	7.75	2.25	12	0.82	561.00	1936.00	11220	20231116	-61.23	3975	20231227	9.43	9200	-52.72	20240111	4125	5.45	20240206	11220	-61.23	20231116	3975	9.43	20231227	0.30	N	452300	200	27 억		364887	N	N	0	N	00	N
55	20240221	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	4365	-90	5	-2.02	416216775	95541	28.46	4455	4455	4315	5790	3120	4455	4356.42	2.61	0	-62	4611	4532	4441	4362	4271	4572	4402	28	1335	200	3110	5	1	13994505	611	7.78	2.25	12	0.68	561.00	1936.00	11220	20231116	-61.10	3975	20231227	9.81	9200	-52.55	20240111	4125	5.82	20240206	11220	-61.10	20231116	3975	9.81	20231227	0.30	N	452300	200	27 억		364887	N	N	0	N	00	N
56	20240221	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	4355	-100	5	-2.24	301697195	69256	20.63	4455	4455	4315	5790	3120	4455	4356.26	2.61	0	-5206	4611	4532	4441	4362	4271	4572	4402	28	1335	200	3110	5	1	13994505	609	7.76	2.25	12	0.49	561.00	1936.00	11220	20231116	-61.19	3975	20231227	9.56	9200	-52.66	20240111	4125	5.58	20240206	11220	-61.19	20231116	3975	9.56	20231227	0.30	N	452300	200	27 억		364887	N	N	0	N	00	N
57	20240221	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	4390	-65	5	-1.46	76737650	17528	5.22	4455	4455	4365	5790	3120	4455	4378.00	2.61	0	5723	4611	4532	4441	4362	4271	4572	4402	28	1335	200	3110	5	1	13994505	614	7.83	2.27	12	0.13	561.00	1936.00	11220	20231116	-60.87	3975	20231227	10.44	9200	-52.28	20240111	4125	6.42	20240206	11220	-60.87	20231116	3975	10.44	20231227	0.30	N	452300	200	27 억		364887	N	N	0	N	00	N
58	20240220	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	4455	-45	5	-1.00	1473912080	334314	123.24	4435	4520	4350	5850	3150	4500	4408.74	2.58	0	3181	4713	4606	4533	4426	4353	4570	4390	28	1350	200	3150	5	1	13994505	623	7.94	2.30	12	2.39	561.00	1936.00	11220	20231116	-60.29	3975	20231227	12.08	9200	-51.58	20240111	4125	8.00	20240206	11220	-60.29	20231116	3975	12.08	20231227	0.29	N	452300	200	27 억		360496	N	N	0	N	00	N
59	20240220	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	-70	5	-1.56	1413060130	320624	118.19	4435	4520	4350	5850	3150	4500	4407.22	2.58	0	1949	4713	4606	4533	4426	4353	4570	4390	28	1350	200	3150	5	1	13994505	620	7.90	2.29	12	2.29	561.00	1936.00	11220	20231116	-60.52	3975	20231227	11.45	9200	-51.85	20240111	4125	7.39	20240206	11220	-60.52	20231116	3975	11.45	20231227	0.29	N	452300	200	27 억		360496	N	N	0	N	00	N
60	20240220	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	4385	-115	5	-2.56	1234310600	280014	103.22	4435	4520	4350	5850	3150	4500	4408.03	2.58	0	3921	4713	4606	4533	4426	4353	4570	4390	28	1350	200	3150	5	1	13994505	614	7.82	2.26	12	2.00	561.00	1936.00	11220	20231116	-60.92	3975	20231227	10.31	9200	-52.34	20240111	4125	6.30	20240206	11220	-60.92	20231116	3975	10.31	20231227	0.29	N	452300	200	27 억		360496	N	N	0	N	00	N
61	20240220	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	-105	5	-2.33	1159453460	262928	96.92	4435	4520	4350	5850	3150	4500	4409.78	2.58	0	7891	4713	4606	4533	4426	4353	4570	4390	28	1350	200	3150	5	1	13994505	615	7.83	2.27	12	1.88	561.00	1936.00	11220	20231116	-60.83	3975	20231227	10.57	9200	-52.23	20240111	4125	6.55	20240206	11220	-60.83	20231116	3975	10.57	20231227	0.29	N	452300	200	27 억		360496	N	N	0	N	00	N
62	20240220	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	-90	5	-2.00	989604835	224275	82.68	4435	4520	4350	5850	3150	4500	4412.46	2.58	0	9642	4713	4606	4533	4426	4353	4570	4390	28	1350	200	3150	5	1	13994505	617	7.86	2.28	12	1.60	561.00	1936.00	11220	20231116	-60.70	3975	20231227	10.94	9200	-52.07	20240111	4125	6.91	20240206	11220	-60.70	20231116	3975	10.94	20231227	0.29	N	452300	200	27 억		360496	N	N	0	N	00	N
63	20240220	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	4390	-110	5	-2.44	907676260	205648	75.81	4435	4520	4350	5850	3150	4500	4413.74	2.58	0	5951	4713	4606	4533	4426	4353	4570	4390	28	1350	200	3150	5	1	13994505	614	7.83	2.27	12	1.47	561.00	1936.00	11220	20231116	-60.87	3975	20231227	10.44	9200	-52.28	20240111	4125	6.42	20240206	11220	-60.87	20231116	3975	10.44	20231227	0.29	N	452300	200	27 억		360496	N	N	0	N	00	N
64	20240220	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	-70	5	-1.56	705173445	159964	58.97	4435	4520	4350	5850	3150	4500	4408.33	2.58	0	9881	4713	4606	4533	4426	4353	4570	4390	28	1350	200	3150	5	1	13994505	620	7.90	2.29	12	1.14	561.00	1936.00	11220	20231116	-60.52	3975	20231227	11.45	9200	-51.85	20240111	4125	7.39	20240206	11220	-60.52	20231116	3975	11.45	20231227	0.29	N	452300	200	27 억		360496	N	N	0	N	00	N
65	20240220	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	4470	-30	5	-0.67	129815125	29092	10.72	4435	4520	4435	5850	3150	4500	4462.23	2.58	0	13507	4713	4606	4533	4426	4353	4570	4390	28	1350	200	3150	5	1	13994505	626	7.97	2.31	12	0.21	561.00	1936.00	11220	20231116	-60.16	3975	20231227	12.45	9200	-51.41	20240111	4125	8.36	20240206	11220	-60.16	20231116	3975	12.45	20231227	0.29	N	452300	200	27 억		360496	N	N	0	N	00	N
66	20240219	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	4500	-65	5	-1.42	1218643160	269850	81.41	4640	4640	4460	5930	3200	4565	4515.63	3.00	0	-59240	4635	4600	4530	4495	4425	4617	4512	28	1365	200	3190	5	1	13994505	630	8.02	2.32	12	1.93	561.00	1936.00	11220	20231116	-59.89	3975	20231227	13.21	9200	-51.09	20240111	4125	9.09	20240206	11220	-59.89	20231116	3975	13.21	20231227	0.27	N	452300	200	27 억		419721	N	N	0	N	00	N
67	20240219	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	4470	-95	5	-2.08	1176868620	260545	78.60	4640	4640	4460	5930	3200	4565	4516.57	3.00	0	-57953	4635	4600	4530	4495	4425	4617	4512	28	1365	200	3190	5	1	13994505	626	7.97	2.31	12	1.86	561.00	1936.00	11220	20231116	-60.16	3975	20231227	12.45	9200	-51.41	20240111	4125	8.36	20240206	11220	-60.16	20231116	3975	12.45	20231227	0.27	N	452300	200	27 억		419721	N	N	0	N	00	N
68	20240219	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	4475	-90	5	-1.97	1004423770	222004	66.97	4640	4640	4460	5930	3200	4565	4523.97	3.00	0	-54318	4635	4600	4530	4495	4425	4617	4512	28	1365	200	3190	5	1	13994505	626	7.98	2.31	12	1.59	561.00	1936.00	11220	20231116	-60.12	3975	20231227	12.58	9200	-51.36	20240111	4125	8.48	20240206	11220	-60.12	20231116	3975	12.58	20231227	0.27	N	452300	200	27 억		419721	N	N	0	N	00	N
69	20240219	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	4475	-90	5	-1.97	862414665	190239	57.39	4640	4640	4465	5930	3200	4565	4532.98	3.00	0	-47481	4635	4600	4530	4495	4425	4617	4512	28	1365	200	3190	5	1	13994505	626	7.98	2.31	12	1.36	561.00	1936.00	11220	20231116	-60.12	3975	20231227	12.58	9200	-51.36	20240111	4125	8.48	20240206	11220	-60.12	20231116	3975	12.58	20231227	0.27	N	452300	200	27 억		419721	N	N	0	N	00	N
70	20240219	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	4490	-75	5	-1.64	665833245	146359	44.15	4640	4640	4475	5930	3200	4565	4549.09	3.00	0	-23457	4635	4600	4530	4495	4425	4617	4512	28	1365	200	3190	5	1	13994505	628	8.00	2.32	12	1.05	561.00	1936.00	11220	20231116	-59.98	3975	20231227	12.96	9200	-51.20	20240111	4125	8.85	20240206	11220	-59.98	20231116	3975	12.96	20231227	0.27	N	452300	200	27 억		419721	N	N	0	N	00	N
71	20240219	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	4510	-55	5	-1.20	531773965	116551	35.16	4640	4640	4505	5930	3200	4565	4562.54	3.00	0	-8877	4635	4600	4530	4495	4425	4617	4512	28	1365	200	3190	5	1	13994505	631	8.04	2.33	12	0.83	561.00	1936.00	11220	20231116	-59.80	3975	20231227	13.46	9200	-50.98	20240111	4125	9.33	20240206	11220	-59.80	20231116	3975	13.46	20231227	0.27	N	452300	200	27 억		419721	N	N	0	N	00	N
72	20240219	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	4580	15	2	0.33	319880665	69887	21.08	4640	4640	4520	5930	3200	4565	4577.48	3.00	0	5895	4635	4600	4530	4495	4425	4617	4512	28	1365	200	3190	5	1	13994505	641	8.16	2.37	12	0.50	561.00	1936.00	11220	20231116	-59.18	3975	20231227	15.22	9200	-50.22	20240111	4125	11.03	20240206	11220	-59.18	20231116	3975	15.22	20231227	0.27	N	452300	200	27 억		419721	N	N	0	N	00	N
73	20240219	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	4560	-5	5	-0.11	102716120	22506	6.79	4640	4640	4520	5930	3200	4565	4563.84	3.00	0	-6937	4635	4600	4530	4495	4425	4617	4512	28	1365	200	3190	5	1	13994505	638	8.13	2.36	12	0.16	561.00	1936.00	11220	20231116	-59.36	3975	20231227	14.72	9200	-50.43	20240111	4125	10.55	20240206	11220	-59.36	20231116	3975	14.72	20231227	0.27	N	452300	200	27 억		419721	N	N	0	N	00	N
74	20240216	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	4565	40	2	0.88	1482311650	329434	54.22	4530	4565	4460	5880	3170	4525	4499.49	2.94	0	8245	4945	4735	4625	4415	4305	4680	4360	28	1355	200	3160	5	1	13994505	639	8.14	2.36	12	2.35	561.00	1936.00	11220	20231116	-59.31	3975	20231227	14.84	9200	-50.38	20240111	4125	10.67	20240206	11220	-59.31	20231116	3975	14.84	20231227	0.26	N	452300	200	27 억		410765	N	N	0	N	00	N
75	20240216	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	4550	25	2	0.55	1406755470	312842	51.49	4530	4560	4460	5880	3170	4525	4496.70	2.94	0	10615	4945	4735	4625	4415	4305	4680	4360	28	1355	200	3160	5	1	13994505	637	8.11	2.35	12	2.24	561.00	1936.00	11220	20231116	-59.45	3975	20231227	14.47	9200	-50.54	20240111	4125	10.30	20240206	11220	-59.45	20231116	3975	14.47	20231227	0.26	N	452300	200	27 억		410765	N	N	0	N	00	N
76	20240216	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	4500	-25	5	-0.55	1201274535	267422	44.01	4530	4560	4460	5880	3170	4525	4492.06	2.94	0	6272	4945	4735	4625	4415	4305	4680	4360	28	1355	200	3160	5	1	13994505	630	8.02	2.32	12	1.91	561.00	1936.00	11220	20231116	-59.89	3975	20231227	13.21	9200	-51.09	20240111	4125	9.09	20240206	11220	-59.89	20231116	3975	13.21	20231227	0.26	N	452300	200	27 억		410765	N	N	0	N	00	N
77	20240216	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	4500	-25	5	-0.55	1057611725	235383	38.74	4530	4560	4460	5880	3170	4525	4493.15	2.94	0	1950	4945	4735	4625	4415	4305	4680	4360	28	1355	200	3160	5	1	13994505	630	8.02	2.32	12	1.68	561.00	1936.00	11220	20231116	-59.89	3975	20231227	13.21	9200	-51.09	20240111	4125	9.09	20240206	11220	-59.89	20231116	3975	13.21	20231227	0.26	N	452300	200	27 억		410765	N	N	0	N	00	N
78	20240216	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	4490	-35	5	-0.77	904521530	201134	33.10	4530	4560	4460	5880	3170	4525	4497.11	2.94	0	-7633	4945	4735	4625	4415	4305	4680	4360	28	1355	200	3160	5	1	13994505	628	8.00	2.32	12	1.44	561.00	1936.00	11220	20231116	-59.98	3975	20231227	12.96	9200	-51.20	20240111	4125	8.85	20240206	11220	-59.98	20231116	3975	12.96	20231227	0.26	N	452300	200	27 억		410765	N	N	0	N	00	N
79	20240216	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	4495	-30	5	-0.66	713937575	158550	26.09	4530	4560	4460	5880	3170	4525	4502.92	2.94	0	3263	4945	4735	4625	4415	4305	4680	4360	28	1355	200	3160	5	1	13994505	629	8.01	2.32	12	1.13	561.00	1936.00	11220	20231116	-59.94	3975	20231227	13.08	9200	-51.14	20240111	4125	8.97	20240206	11220	-59.94	20231116	3975	13.08	20231227	0.26	N	452300	200	27 억		410765	N	N	0	N	00	N
80	20240216	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	4490	-35	5	-0.77	197567970	43859	7.22	4530	4550	4460	5880	3170	4525	4504.62	2.94	0	-4361	4945	4735	4625	4415	4305	4680	4360	28	1355	200	3160	5	1	13994505	628	8.00	2.32	12	0.31	561.00	1936.00	11220	20231116	-59.98	3975	20231227	12.96	9200	-51.20	20240111	4125	8.85	20240206	11220	-59.98	20231116	3975	12.96	20231227	0.26	N	452300	200	27 억		410765	N	N	0	N	00	N
81	20240215	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	4525	-210	5	-4.44	2778150355	601580	32.10	4800	4835	4515	6150	3315	4735	4618.27	3.43	0	-69130	5448	5091	4843	4486	4238	4967	4362	28	1415	200	3310	5	1	13994505	633	8.07	2.34	12	4.30	561.00	1936.00	11220	20231116	-59.67	3975	20231227	13.84	9200	-50.82	20240111	4125	9.70	20240206	11220	-59.67	20231116	3975	13.84	20231227	0.30	N	452300	200	27 억		479965	N	N	0	N	00	N
82	20240215	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	4525	-210	5	-4.44	2667852370	577191	30.80	4800	4835	4520	6150	3315	4735	4622.10	3.43	0	-68311	5448	5091	4843	4486	4238	4967	4362	28	1415	200	3310	5	1	13994505	633	8.07	2.34	12	4.12	561.00	1936.00	11220	20231116	-59.67	3975	20231227	13.84	9200	-50.82	20240111	4125	9.70	20240206	11220	-59.67	20231116	3975	13.84	20231227	0.30	N	452300	200	27 억		479965	N	N	0	N	00	N
83	20240215	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	4580	-155	5	-3.27	2243484545	483929	25.82	4800	4835	4545	6150	3315	4735	4635.94	3.43	0	-18980	5448	5091	4843	4486	4238	4967	4362	28	1415	200	3310	5	1	13994505	641	8.16	2.37	12	3.46	561.00	1936.00	11220	20231116	-59.18	3975	20231227	15.22	9200	-50.22	20240111	4125	11.03	20240206	11220	-59.18	20231116	3975	15.22	20231227	0.30	N	452300	200	27 억		479965	N	N	0	N	00	N
84	20240215	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	4585	-150	5	-3.17	1978209885	425906	22.72	4800	4835	4545	6150	3315	4735	4644.67	3.43	0	-3471	5448	5091	4843	4486	4238	4967	4362	28	1415	200	3310	5	1	13994505	642	8.17	2.37	12	3.04	561.00	1936.00	11220	20231116	-59.14	3975	20231227	15.35	9200	-50.16	20240111	4125	11.15	20240206	11220	-59.14	20231116	3975	15.35	20231227	0.30	N	452300	200	27 억		479965	N	N	0	N	00	N
85	20240215	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	4600	-135	5	-2.85	1708245840	367025	19.58	4800	4835	4545	6150	3315	4735	4654.27	3.43	0	10246	5448	5091	4843	4486	4238	4967	4362	28	1415	200	3310	5	1	13994505	644	8.20	2.38	12	2.62	561.00	1936.00	11220	20231116	-59.00	3975	20231227	15.72	9200	-50.00	20240111	4125	11.52	20240206	11220	-59.00	20231116	3975	15.72	20231227	0.30	N	452300	200	27 억		479965	N	N	0	N	00	N
86	20240215	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	4680	-55	5	-1.16	1448792445	310922	16.59	4800	4835	4545	6150	3315	4735	4659.62	3.43	0	9296	5448	5091	4843	4486	4238	4967	4362	28	1415	200	3310	5	1	13994505	655	8.34	2.42	12	2.22	561.00	1936.00	11220	20231116	-58.29	3975	20231227	17.74	9200	-49.13	20240111	4125	13.45	20240206	11220	-58.29	20231116	3975	17.74	20231227	0.30	N	452300	200	27 억		479965	N	N	0	N	00	N
87	20240215	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	4730	-5	5	-0.11	322583885	67810	3.62	4800	4835	4700	6150	3315	4735	4757.23	3.43	0	-14605	5448	5091	4843	4486	4238	4967	4362	28	1415	200	3310	5	1	13994505	662	8.43	2.44	12	0.48	561.00	1936.00	11220	20231116	-57.84	3975	20231227	18.99	9200	-48.59	20240111	4125	14.67	20240206	11220	-57.84	20231116	3975	18.99	20231227	0.30	N	452300	200	27 억		479965	N	N	0	N	00	N
88	20240214	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	4735	-115	5	-2.37	9112205915	1864868	212.20	4850	5200	4595	6300	3395	4850	4886.71	6.06	0	-367995	5146	4997	4701	4552	4256	5072	4627	28	1450	200	3390	5	1	13994505	663	8.44	2.45	12	13.33	561.00	1936.00	11220	20231116	-57.80	3975	20231227	19.12	9200	-48.53	20240111	4125	14.79	20240206	11220	-57.80	20231116	3975	19.12	20231227	0.31	N	452300	200	27 억		847587	N	N	0	N	00	N
89	20240214	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4750	-100	5	-2.06	8981872430	1837383	209.07	4850	5200	4595	6300	3395	4850	4888.58	6.06	0	-371067	5146	4997	4701	4552	4256	5072	4627	28	1450	200	3390	5	1	13994505	665	8.47	2.45	12	13.13	561.00	1936.00	11220	20231116	-57.66	3975	20231227	19.50	9200	-48.37	20240111	4125	15.15	20240206	11220	-57.66	20231116	3975	19.50	20231227	0.31	N	452300	200	27 억		847587	N	N	0	N	00	N
90	20240214	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4740	-110	5	-2.27	8601096395	1757217	199.95	4850	5200	4595	6300	3395	4850	4894.94	6.06	0	-377422	5146	4997	4701	4552	4256	5072	4627	28	1450	200	3390	5	1	13994505	663	8.45	2.45	12	12.56	561.00	1936.00	11220	20231116	-57.75	3975	20231227	19.25	9200	-48.48	20240111	4125	14.91	20240206	11220	-57.75	20231116	3975	19.25	20231227	0.31	N	452300	200	27 억		847587	N	N	0	N	00	N
91	20240214	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	4720	-130	5	-2.68	8353927025	1704899	193.99	4850	5200	4595	6300	3395	4850	4900.20	6.06	0	-380702	5146	4997	4701	4552	4256	5072	4627	28	1450	200	3390	5	1	13994505	661	8.41	2.44	12	12.18	561.00	1936.00	11220	20231116	-57.93	3975	20231227	18.74	9200	-48.70	20240111	4125	14.42	20240206	11220	-57.93	20231116	3975	18.74	20231227	0.31	N	452300	200	27 억		847587	N	N	0	N	00	N
92	20240214	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4690	-160	5	-3.30	8168486450	1665427	189.50	4850	5200	4595	6300	3395	4850	4905.01	6.06	0	-370487	5146	4997	4701	4552	4256	5072	4627	28	1450	200	3390	5	1	13994505	656	8.36	2.42	12	11.90	561.00	1936.00	11220	20231116	-58.20	3975	20231227	17.99	9200	-49.02	20240111	4125	13.70	20240206	11220	-58.20	20231116	3975	17.99	20231227	0.31	N	452300	200	27 억		847587	N	N	0	N	00	N
93	20240214	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4650	-200	5	-4.12	7841150960	1595725	181.57	4850	5200	4595	6300	3395	4850	4914.18	6.06	0	-354628	5146	4997	4701	4552	4256	5072	4627	28	1450	200	3390	5	1	13994505	651	8.29	2.40	12	11.40	561.00	1936.00	11220	20231116	-58.56	3975	20231227	16.98	9200	-49.46	20240111	4125	12.73	20240206	11220	-58.56	20231116	3975	16.98	20231227	0.31	N	452300	200	27 억		847587	N	N	0	N	00	N
94	20240214	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	280	2	5.77	3623642970	724546	82.44	4850	5200	4800	6300	3395	4850	5003.01	6.06	0	-123848	5146	4997	4701	4552	4256	5072	4627	28	1450	200	3390	10	1	13994505	718	9.14	2.65	12	5.18	561.00	1936.00	11220	20231116	-54.28	3975	20231227	29.06	9200	-44.24	20240111	4125	24.36	20240206	11220	-54.28	20231116	3975	29.06	20231227	0.31	N	452300	200	27 억		847587	N	N	0	N	00	N
95	20240213	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	395	2	8.87	4040775260	858217	152.43	4450	4850	4405	5790	3120	4455	4707.74	5.99	0	9160	4688	4571	4423	4306	4158	4630	4365	28	1335	200	3110	5	1	13994505	679	8.65	2.51	12	6.13	561.00	1936.00	11220	20231116	-56.77	3975	20231227	22.01	9200	-47.28	20240111	4125	17.58	20240206	11220	-56.77	20231116	3975	22.01	20231227	0.28	N	452300	200	27 억		837840	N	N	0	N	00	N
96	20240213	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	4810	355	2	7.97	3702860925	788299	140.01	4450	4815	4405	5790	3120	4455	4697.28	5.99	0	21755	4688	4571	4423	4306	4158	4630	4365	28	1335	200	3110	5	1	13994505	673	8.57	2.48	12	5.63	561.00	1936.00	11220	20231116	-57.13	3975	20231227	21.01	9200	-47.72	20240111	4125	16.61	20240206	11220	-57.13	20231116	3975	21.01	20231227	0.28	N	452300	200	27 억		837840	N	N	0	N	00	N
97	20240213	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	4765	310	2	6.96	3129314720	668231	118.69	4450	4790	4405	5790	3120	4455	4682.98	5.99	0	15083	4688	4571	4423	4306	4158	4630	4365	28	1335	200	3110	5	1	13994505	667	8.49	2.46	12	4.77	561.00	1936.00	11220	20231116	-57.53	3975	20231227	19.87	9200	-48.21	20240111	4125	15.52	20240206	11220	-57.53	20231116	3975	19.87	20231227	0.28	N	452300	200	27 억		837840	N	N	0	N	00	N
98	20240213	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	4705	250	2	5.61	2632298040	563804	100.14	4450	4765	4405	5790	3120	4455	4668.82	5.99	0	28368	4688	4571	4423	4306	4158	4630	4365	28	1335	200	3110	5	1	13994505	658	8.39	2.43	12	4.03	561.00	1936.00	11220	20231116	-58.07	3975	20231227	18.36	9200	-48.86	20240111	4125	14.06	20240206	11220	-58.07	20231116	3975	18.36	20231227	0.28	N	452300	200	27 억		837840	N	N	0	N	00	N
99	20240213	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4690	235	2	5.27	2457151060	526403	93.50	4450	4765	4405	5790	3120	4455	4667.81	5.99	0	39125	4688	4571	4423	4306	4158	4630	4365	28	1335	200	3110	5	1	13994505	656	8.36	2.42	12	3.76	561.00	1936.00	11220	20231116	-58.20	3975	20231227	17.99	9200	-49.02	20240111	4125	13.70	20240206	11220	-58.20	20231116	3975	17.99	20231227	0.28	N	452300	200	27 억		837840	N	N	0	N	00	N
100	20240213	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	4660	205	2	4.60	2319400300	497001	88.27	4450	4765	4405	5790	3120	4455	4666.79	5.99	0	39676	4688	4571	4423	4306	4158	4630	4365	28	1335	200	3110	5	1	13994505	652	8.31	2.41	12	3.55	561.00	1936.00	11220	20231116	-58.47	3975	20231227	17.23	9200	-49.35	20240111	4125	12.97	20240206	11220	-58.47	20231116	3975	17.23	20231227	0.28	N	452300	200	27 억		837840	N	N	0	N	00	N
101	20240213	100945	57	100.00	KOSDAQ		금융	N	N	N	N		N	4725	270	2	6.06	1862940295	399654	70.98	4450	4765	4405	5790	3120	4455	4661.38	5.99	0	77191	4688	4571	4423	4306	4158	4630	4365	28	1335	200	3110	5	1	13994505	661	8.42	2.44	12	2.86	561.00	1936.00	11220	20231116	-57.89	3975	20231227	18.87	9200	-48.64	20240111	4125	14.55	20240206	11220	-57.89	20231116	3975	18.87	20231227	0.28	N	452300	200	27 억		837840	N	N	0	N	00	N