KissMeData/455310/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	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	11549240	5471	35.14	2120	2120	2100	2745	1485	2115	2110.99	0.03	0	1429	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2140	-1.17	20240223	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1550	N	N	0	N	00	N
3	20240229	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	11361005	5382	34.56	2120	2120	2100	2745	1485	2115	2110.93	0.03	0	1340	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-28.60	1968	20230925	7.22	2140	-1.40	20240223	1997	5.66	20240102	2955	-28.60	20230907	1968	7.22	20230925	0.00	N	455310	100	5 억		1550	N	N	0	N	00	N
4	20240229	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8961430	4245	27.26	2120	2120	2100	2745	1485	2115	2111.06	0.03	0	702	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.08	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2140	-1.17	20240223	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1550	N	N	0	N	00	N
5	20240229	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	7115340	3368	21.63	2120	2120	2110	2745	1485	2115	2112.63	0.03	0	454	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.07	0.00	0.00	2955	20230907	-28.60	1968	20230925	7.22	2140	-1.40	20240223	1997	5.66	20240102	2955	-28.60	20230907	1968	7.22	20230925	0.00	N	455310	100	5 억		1550	N	N	0	N	00	N
6	20240229	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	7115340	3368	21.63	2120	2120	2110	2745	1485	2115	2112.63	0.03	0	454	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.07	0.00	0.00	2955	20230907	-28.60	1968	20230925	7.22	2140	-1.40	20240223	1997	5.66	20240102	2955	-28.60	20230907	1968	7.22	20230925	0.00	N	455310	100	5 억		1550	N	N	0	N	00	N
7	20240229	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	7115340	3368	21.63	2120	2120	2110	2745	1485	2115	2112.63	0.03	0	454	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.07	0.00	0.00	2955	20230907	-28.60	1968	20230925	7.22	2140	-1.40	20240223	1997	5.66	20240102	2955	-28.60	20230907	1968	7.22	20230925	0.00	N	455310	100	5 억		1550	N	N	0	N	00	N
8	20240229	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2741310	1295	8.32	2120	2120	2115	2745	1485	2115	2116.84	0.03	0	446	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.03	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2140	-1.17	20240223	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1550	N	N	0	N	00	N
9	20240229	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	945520	446	2.86	2120	2120	2120	2745	1485	2115	2120.00	0.03	0	446	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-28.26	1968	20230925	7.72	2140	-0.93	20240223	1997	6.16	20240102	2955	-28.26	20230907	1968	7.72	20230925	0.00	N	455310	100	5 억		1550	N	N	0	N	00	N
10	20240228	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	32757425	15571	59.66	2100	2115	2095	2730	1470	2100	2103.75	0.03	0	2055	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.31	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2140	-1.17	20240223	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1556	N	N	0	N	00	N
11	20240228	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	32643215	15517	59.45	2100	2115	2095	2730	1470	2100	2103.71	0.03	0	2001	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.31	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2140	-1.17	20240223	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1556	N	N	0	N	00	N
12	20240228	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	30826430	14658	56.16	2100	2115	2095	2730	1470	2100	2103.04	0.03	0	1642	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.29	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2140	-1.17	20240223	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1556	N	N	0	N	00	N
13	20240228	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	26539460	12630	48.39	2100	2115	2095	2730	1470	2100	2101.30	0.03	0	1264	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.25	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2140	-1.17	20240223	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1556	N	N	0	N	00	N
14	20240228	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	25718840	12242	46.91	2100	2115	2095	2730	1470	2100	2100.87	0.03	0	876	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.24	0.00	0.00	2955	20230907	-28.60	1968	20230925	7.22	2140	-1.40	20240223	1997	5.66	20240102	2955	-28.60	20230907	1968	7.22	20230925	0.00	N	455310	100	5 억		1556	N	N	0	N	00	N
15	20240228	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	24264400	11554	44.27	2100	2115	2095	2730	1470	2100	2100.09	0.03	0	488	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.23	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2140	-1.17	20240223	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1556	N	N	0	N	00	N
16	20240228	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2204740	1050	4.02	2100	2100	2095	2730	1470	2100	2099.75	0.03	0	243	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5060000	106	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1556	N	N	0	N	00	N
17	20240228	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1673700	797	3.05	2100	2100	2100	2730	1470	2100	2100.00	0.03	0	38	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5060000	106	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1556	N	N	0	N	00	N
18	20240227	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	54679450	26038	366.17	2100	2105	2095	2730	1470	2100	2099.99	0.03	0	81	2130	2115	2105	2090	2080	2110	2085	5	630	100	1470	5	1	5060000	106	0.00	0.00	12	0.51	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1606	N	N	0	N	00	N
19	20240227	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	54660550	26029	366.04	2100	2105	2095	2730	1470	2100	2099.99	0.03	0	72	2130	2115	2105	2090	2080	2110	2085	5	630	100	1470	5	1	5060000	106	0.00	0.00	12	0.51	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1606	N	N	0	N	00	N
20	20240227	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	54416950	25913	364.41	2100	2105	2095	2730	1470	2100	2099.99	0.03	0	56	2130	2115	2105	2090	2080	2110	2085	5	630	100	1470	5	1	5060000	106	0.00	0.00	12	0.51	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1606	N	N	0	N	00	N
21	20240227	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	17952200	8562	120.41	2100	2105	2095	2730	1470	2100	2096.73	0.03	0	26	2130	2115	2105	2090	2080	2110	2085	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.17	0.00	0.00	2955	20230907	-28.76	1968	20230925	6.96	2140	-1.64	20240223	1997	5.41	20240102	2955	-28.76	20230907	1968	6.96	20230925	0.00	N	455310	100	5 억		1606	N	N	0	N	00	N
22	20240227	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	17952200	8562	120.41	2100	2105	2095	2730	1470	2100	2096.73	0.03	0	26	2130	2115	2105	2090	2080	2110	2085	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.17	0.00	0.00	2955	20230907	-28.76	1968	20230925	6.96	2140	-1.64	20240223	1997	5.41	20240102	2955	-28.76	20230907	1968	6.96	20230925	0.00	N	455310	100	5 억		1606	N	N	0	N	00	N
23	20240227	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	17918520	8546	120.18	2100	2105	2095	2730	1470	2100	2096.71	0.03	0	24	2130	2115	2105	2090	2080	2110	2085	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.17	0.00	0.00	2955	20230907	-28.76	1968	20230925	6.96	2140	-1.64	20240223	1997	5.41	20240102	2955	-28.76	20230907	1968	6.96	20230925	0.00	N	455310	100	5 억		1606	N	N	0	N	00	N
24	20240227	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	15808010	7541	106.05	2100	2100	2095	2730	1470	2100	2096.28	0.03	0	22	2130	2115	2105	2090	2080	2110	2085	5	630	100	1470	5	1	5060000	106	0.00	0.00	12	0.15	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1606	N	N	0	N	00	N
25	20240227	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2793000	1330	18.70	2100	2100	2100	2730	1470	2100	2100.00	0.03	0	-33	2130	2115	2105	2090	2080	2110	2085	5	630	100	1470	5	1	5060000	106	0.00	0.00	12	0.03	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1606	N	N	0	N	00	N
26	20240226	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	14974385	7111	31.84	2120	2120	2095	2730	1470	2100	2105.81	0.03	0	1106	2156	2127	2111	2082	2066	2120	2075	5	630	100	1470	5	1	5060000	106	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1586	N	N	0	N	00	N
27	20240226	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	14913485	7082	31.71	2120	2120	2095	2730	1470	2100	2105.83	0.03	0	1077	2156	2127	2111	2082	2066	2120	2075	5	630	100	1470	5	1	5060000	106	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1586	N	N	0	N	00	N
28	20240226	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	14256185	6769	30.31	2120	2120	2095	2730	1470	2100	2106.10	0.03	0	891	2156	2127	2111	2082	2066	2120	2075	5	630	100	1470	5	1	5060000	106	0.00	0.00	12	0.13	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1586	N	N	0	N	00	N
29	20240226	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13888685	6594	29.52	2120	2120	2095	2730	1470	2100	2106.26	0.03	0	716	2156	2127	2111	2082	2066	2120	2075	5	630	100	1470	5	1	5060000	106	0.00	0.00	12	0.13	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1586	N	N	0	N	00	N
30	20240226	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12919420	6132	27.46	2120	2120	2095	2730	1470	2100	2106.89	0.03	0	541	2156	2127	2111	2082	2066	2120	2075	5	630	100	1470	5	1	5060000	106	0.00	0.00	12	0.12	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1586	N	N	0	N	00	N
31	20240226	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12026920	5707	25.55	2120	2120	2095	2730	1470	2100	2107.40	0.03	0	366	2156	2127	2111	2082	2066	2120	2075	5	630	100	1470	5	1	5060000	106	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1586	N	N	0	N	00	N
32	20240226	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	11648920	5527	24.75	2120	2120	2095	2730	1470	2100	2107.64	0.03	0	186	2156	2127	2111	2082	2066	2120	2075	5	630	100	1470	5	1	5060000	106	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1586	N	N	0	N	00	N
33	20240226	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6818100	3226	14.44	2120	2120	2100	2730	1470	2100	2113.48	0.03	0	86	2156	2127	2111	2082	2066	2120	2075	5	630	100	1470	5	1	5060000	106	0.00	0.00	12	0.06	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1586	N	N	0	N	00	N
34	20240223	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	47291725	22334	192.62	2110	2140	2095	2745	1485	2115	2117.48	0.04	0	1804	2135	2125	2115	2105	2095	2125	2105	5	630	100	1480	5	1	5060000	106	0.00	0.00	12	0.44	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1782	N	N	0	N	00	N
35	20240223	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	46563700	21988	189.63	2110	2140	2095	2745	1485	2115	2117.69	0.04	0	1765	2135	2125	2115	2105	2095	2125	2105	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.43	0.00	0.00	2955	20230907	-28.76	1968	20230925	6.96	2140	-1.64	20240223	1997	5.41	20240102	2955	-28.76	20230907	1968	6.96	20230925	0.00	N	455310	100	5 억		1782	N	N	0	N	00	N
36	20240223	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	42582450	20098	173.33	2110	2140	2095	2745	1485	2115	2118.74	0.04	0	1406	2135	2125	2115	2105	2095	2125	2105	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.40	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2140	-1.17	20240223	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1782	N	N	0	N	00	N
37	20240223	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	41862700	19758	170.40	2110	2140	2095	2745	1485	2115	2118.77	0.04	0	1066	2135	2125	2115	2105	2095	2125	2105	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.39	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2140	-1.17	20240223	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1782	N	N	0	N	00	N
38	20240223	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	40966470	19334	166.74	2110	2140	2095	2745	1485	2115	2118.88	0.04	0	675	2135	2125	2115	2105	2095	2125	2105	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.38	0.00	0.00	2955	20230907	-28.60	1968	20230925	7.22	2140	-1.40	20240223	1997	5.66	20240102	2955	-28.60	20230907	1968	7.22	20230925	0.00	N	455310	100	5 억		1782	N	N	0	N	00	N
39	20240223	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	34595280	16324	140.78	2110	2140	2095	2745	1485	2115	2119.29	0.04	0	265	2135	2125	2115	2105	2095	2125	2105	5	630	100	1480	5	1	5060000	108	0.00	0.00	12	0.32	0.00	0.00	2955	20230907	-28.09	1968	20230925	7.98	2140	-0.70	20240223	1997	6.41	20240102	2955	-28.09	20230907	1968	7.98	20230925	0.00	N	455310	100	5 억		1782	N	N	0	N	00	N
40	20240223	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	33868930	15983	137.84	2110	2140	2095	2745	1485	2115	2119.06	0.04	0	-76	2135	2125	2115	2105	2095	2125	2105	5	630	100	1480	5	1	5060000	108	0.00	0.00	12	0.32	0.00	0.00	2955	20230907	-27.75	1968	20230925	8.49	2140	-0.23	20240223	1997	6.91	20240102	2955	-27.75	20230907	1968	8.49	20230925	0.00	N	455310	100	5 억		1782	N	N	0	N	00	N
41	20240223	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	11646245	5553	47.89	2110	2110	2095	2745	1485	2115	2097.29	0.04	0	124	2135	2125	2115	2105	2095	2125	2105	5	630	100	1480	5	1	5060000	106	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2125	-1.41	20240222	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1782	N	N	0	N	00	N
42	20240222	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	24554440	11595	173.94	2115	2125	2105	2745	1485	2115	2117.67	0.04	0	1987	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.23	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2125	-0.47	20240222	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1795	N	N	0	N	00	N
43	20240222	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	24456950	11549	173.25	2115	2125	2105	2745	1485	2115	2117.67	0.04	0	1952	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.23	0.00	0.00	2955	20230907	-28.26	1968	20230925	7.72	2125	-0.24	20240222	1997	6.16	20240102	2955	-28.26	20230907	1968	7.72	20230925	0.00	N	455310	100	5 억		1795	N	N	0	N	00	N
44	20240222	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	19185705	9056	135.85	2115	2125	2105	2745	1485	2115	2118.56	0.04	0	1594	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5060000	108	0.00	0.00	12	0.18	0.00	0.00	2955	20230907	-28.09	1968	20230925	7.98	2125	0.00	20240222	1997	6.41	20240102	2955	-28.09	20230907	1968	7.98	20230925	0.00	N	455310	100	5 억		1795	N	N	0	N	00	N
45	20240222	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	16904355	7980	119.71	2115	2125	2105	2745	1485	2115	2118.34	0.04	0	1234	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5060000	108	0.00	0.00	12	0.16	0.00	0.00	2955	20230907	-28.09	1968	20230925	7.98	2125	0.00	20240222	1997	6.41	20240102	2955	-28.09	20230907	1968	7.98	20230925	0.00	N	455310	100	5 억		1795	N	N	0	N	00	N
46	20240222	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	16181855	7640	114.61	2115	2125	2105	2745	1485	2115	2118.04	0.04	0	894	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5060000	108	0.00	0.00	12	0.15	0.00	0.00	2955	20230907	-28.09	1968	20230925	7.98	2125	0.00	20240222	1997	6.41	20240102	2955	-28.09	20230907	1968	7.98	20230925	0.00	N	455310	100	5 억		1795	N	N	0	N	00	N
47	20240222	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	15342530	7245	108.69	2115	2120	2105	2745	1485	2115	2117.67	0.04	0	509	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-28.26	1968	20230925	7.72	2120	0.00	20240222	1997	6.16	20240102	2955	-28.26	20230907	1968	7.72	20230925	0.00	N	455310	100	5 억		1795	N	N	0	N	00	N
48	20240222	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3889070	1840	27.60	2115	2120	2105	2745	1485	2115	2113.62	0.04	0	118	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.04	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2120	-0.24	20240222	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1795	N	N	0	N	00	N
49	20240222	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2115	1	0.02	2115	2115	2115	2745	1485	2115	2115.00	0.04	0	0	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2115	0.00	20240220	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1795	N	N	0	N	00	N
50	20240221	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	14055250	6666	76.17	2110	2115	2100	2740	1480	2110	2108.50	0.04	0	960	2123	2116	2108	2101	2093	2120	2105	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.13	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2115	0.00	20240220	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1835	N	N	0	N	00	N
51	20240221	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	13966420	6624	75.69	2110	2115	2100	2740	1480	2110	2108.46	0.04	0	918	2123	2116	2108	2101	2093	2120	2105	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.13	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2115	0.00	20240220	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1835	N	N	0	N	00	N
52	20240221	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	8966385	4248	48.54	2110	2115	2110	2740	1480	2110	2110.73	0.04	0	758	2123	2116	2108	2101	2093	2120	2105	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.08	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2115	0.00	20240220	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1835	N	N	0	N	00	N
53	20240221	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8609575	4079	46.61	2110	2115	2110	2740	1480	2110	2110.71	0.04	0	589	2123	2116	2108	2101	2093	2120	2105	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.08	0.00	0.00	2955	20230907	-28.60	1968	20230925	7.22	2115	0.00	20240220	1997	5.66	20240102	2955	-28.60	20230907	1968	7.22	20230925	0.00	N	455310	100	5 억		1835	N	N	0	N	00	N
54	20240221	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	7760925	3677	42.02	2110	2115	2110	2740	1480	2110	2110.67	0.04	0	419	2123	2116	2108	2101	2093	2120	2105	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.07	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2115	0.00	20240220	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1835	N	N	0	N	00	N
55	20240221	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	6331645	3000	34.28	2110	2115	2110	2740	1480	2110	2110.55	0.04	0	250	2123	2116	2108	2101	2093	2120	2105	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.06	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2115	0.00	20240220	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1835	N	N	0	N	00	N
56	20240221	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4621285	2190	25.03	2110	2115	2110	2740	1480	2110	2110.18	0.04	0	48	2123	2116	2108	2101	2093	2120	2105	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.04	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2115	0.00	20240220	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1835	N	N	0	N	00	N
57	20240221	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.04	0	0	2123	2116	2108	2101	2093	2120	2105	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-28.60	1968	20230925	7.22	2115	-0.24	20240220	1997	5.66	20240102	2955	-28.60	20230907	1968	7.22	20230925	0.00	N	455310	100	5 억		1835	N	N	0	N	00	N
58	20240220	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	18474690	8751	40.84	2100	2115	2100	2735	1475	2105	2111.15	0.04	0	0	2118	2111	2103	2096	2088	2115	2100	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.17	0.00	0.00	2955	20230907	-28.60	1968	20230925	7.22	2115	-0.24	20240220	1997	5.66	20240102	2955	-28.60	20230907	1968	7.22	20230925	0.00	N	455310	100	5 억		1835	N	N	0	N	00	N
59	20240220	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	18474690	8751	40.84	2100	2115	2100	2735	1475	2105	2111.15	0.04	0	0	2118	2111	2103	2096	2088	2115	2100	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.17	0.00	0.00	2955	20230907	-28.60	1968	20230925	7.22	2115	-0.24	20240220	1997	5.66	20240102	2955	-28.60	20230907	1968	7.22	20230925	0.00	N	455310	100	5 억		1835	N	N	0	N	00	N
60	20240220	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	18474690	8751	40.84	2100	2115	2100	2735	1475	2105	2111.15	0.04	0	0	2118	2111	2103	2096	2088	2115	2100	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.17	0.00	0.00	2955	20230907	-28.60	1968	20230925	7.22	2115	-0.24	20240220	1997	5.66	20240102	2955	-28.60	20230907	1968	7.22	20230925	0.00	N	455310	100	5 억		1835	N	N	0	N	00	N
61	20240220	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	18263690	8651	40.37	2100	2115	2100	2735	1475	2105	2111.17	0.04	0	0	2118	2111	2103	2096	2088	2115	2100	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.17	0.00	0.00	2955	20230907	-28.60	1968	20230925	7.22	2115	-0.24	20240220	1997	5.66	20240102	2955	-28.60	20230907	1968	7.22	20230925	0.00	N	455310	100	5 억		1835	N	N	0	N	00	N
62	20240220	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	14125735	6690	31.22	2100	2115	2100	2735	1475	2105	2111.47	0.04	0	0	2118	2111	2103	2096	2088	2115	2100	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.13	0.00	0.00	2955	20230907	-28.60	1968	20230925	7.22	2115	-0.24	20240220	1997	5.66	20240102	2955	-28.60	20230907	1968	7.22	20230925	0.00	N	455310	100	5 억		1835	N	N	0	N	00	N
63	20240220	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	14110965	6683	31.19	2100	2115	2100	2735	1475	2105	2111.47	0.04	0	0	2118	2111	2103	2096	2088	2115	2100	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.13	0.00	0.00	2955	20230907	-28.60	1968	20230925	7.22	2115	-0.24	20240220	1997	5.66	20240102	2955	-28.60	20230907	1968	7.22	20230925	0.00	N	455310	100	5 억		1835	N	N	0	N	00	N
64	20240220	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	11724555	5552	25.91	2100	2115	2100	2735	1475	2105	2111.77	0.04	0	0	2118	2111	2103	2096	2088	2115	2100	5	630	100	1470	5	1	5060000	107	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2115	0.00	20240220	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1835	N	N	0	N	00	N
65	20240220	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	86100	41	0.19	2100	2100	2100	2735	1475	2105	2100.00	0.04	0	0	2118	2111	2103	2096	2088	2115	2100	5	630	100	1470	5	1	5060000	106	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2110	-0.47	20240219	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1835	N	N	0	N	00	N
66	20240219	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	45071340	21430	87.03	2095	2110	2095	2720	1470	2095	2103.19	0.04	0	10	2128	2111	2088	2071	2048	2120	2080	5	625	100	1460	5	1	5060000	107	0.00	0.00	12	0.42	0.00	0.00	2955	20230907	-28.76	1968	20230925	6.96	2110	-0.24	20240219	1997	5.41	20240102	2955	-28.76	20230907	1968	6.96	20230925	0.00	N	455310	100	5 억		1825	N	N	0	N	00	N
67	20240219	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	33395290	15870	64.45	2095	2110	2095	2720	1470	2095	2104.30	0.04	0	0	2128	2111	2088	2071	2048	2120	2080	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.31	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2110	-0.47	20240219	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1825	N	N	0	N	00	N
68	20240219	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	32345290	15370	62.42	2095	2110	2095	2720	1470	2095	2104.44	0.04	0	0	2128	2111	2088	2071	2048	2120	2080	5	625	100	1460	5	1	5060000	107	0.00	0.00	12	0.30	0.00	0.00	2955	20230907	-28.60	1968	20230925	7.22	2110	0.00	20240219	1997	5.66	20240102	2955	-28.60	20230907	1968	7.22	20230925	0.00	N	455310	100	5 억		1825	N	N	0	N	00	N
69	20240219	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	28124930	13369	54.29	2095	2110	2095	2720	1470	2095	2103.74	0.04	0	0	2128	2111	2088	2071	2048	2120	2080	5	625	100	1460	5	1	5060000	107	0.00	0.00	12	0.26	0.00	0.00	2955	20230907	-28.76	1968	20230925	6.96	2110	-0.24	20240219	1997	5.41	20240102	2955	-28.76	20230907	1968	6.96	20230925	0.00	N	455310	100	5 억		1825	N	N	0	N	00	N
70	20240219	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	28124930	13369	54.29	2095	2110	2095	2720	1470	2095	2103.74	0.04	0	0	2128	2111	2088	2071	2048	2120	2080	5	625	100	1460	5	1	5060000	107	0.00	0.00	12	0.26	0.00	0.00	2955	20230907	-28.76	1968	20230925	6.96	2110	-0.24	20240219	1997	5.41	20240102	2955	-28.76	20230907	1968	6.96	20230925	0.00	N	455310	100	5 억		1825	N	N	0	N	00	N
71	20240219	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	19639830	9338	37.92	2095	2110	2095	2720	1470	2095	2103.22	0.04	0	0	2128	2111	2088	2071	2048	2120	2080	5	625	100	1460	5	1	5060000	107	0.00	0.00	12	0.18	0.00	0.00	2955	20230907	-28.60	1968	20230925	7.22	2110	0.00	20240219	1997	5.66	20240102	2955	-28.60	20230907	1968	7.22	20230925	0.00	N	455310	100	5 억		1825	N	N	0	N	00	N
72	20240219	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	8677325	4135	16.79	2095	2105	2095	2720	1470	2095	2098.51	0.04	0	0	2128	2111	2088	2071	2048	2120	2080	5	625	100	1460	5	1	5060000	107	0.00	0.00	12	0.08	0.00	0.00	2955	20230907	-28.76	1968	20230925	6.96	2105	0.00	20240216	1997	5.41	20240102	2955	-28.76	20230907	1968	6.96	20230925	0.00	N	455310	100	5 억		1825	N	N	0	N	00	N
73	20240219	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.04	0	0	2128	2111	2088	2071	2048	2120	2080	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2105	-0.48	20240216	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1825	N	N	0	N	00	N
74	20240216	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	25	2	1.21	51535055	24624	299.02	2070	2105	2065	2690	1450	2070	2092.88	0.04	0	5003	2083	2076	2068	2061	2053	2080	2065	5	620	100	1440	5	1	5060000	106	0.00	0.00	12	0.49	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2105	-0.48	20240216	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
75	20240216	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	35	2	1.69	46822125	22383	271.80	2070	2105	2065	2690	1450	2070	2091.86	0.04	0	3597	2083	2076	2068	2061	2053	2080	2065	5	620	100	1440	5	1	5060000	107	0.00	0.00	12	0.44	0.00	0.00	2955	20230907	-28.76	1968	20230925	6.96	2105	0.00	20240216	1997	5.41	20240102	2955	-28.76	20230907	1968	6.96	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
76	20240216	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1277720	617	7.49	2070	2080	2065	2690	1450	2070	2070.86	0.04	0	154	2083	2076	2068	2061	2053	2080	2065	5	620	100	1440	5	1	5060000	105	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2090	-0.96	20240131	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
77	20240216	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	1070720	517	6.28	2070	2080	2065	2690	1450	2070	2071.03	0.04	0	154	2083	2076	2068	2061	2053	2080	2065	5	620	100	1440	5	1	5060000	105	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-29.78	1968	20230925	5.44	2090	-0.72	20240131	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
78	20240216	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	1023155	494	6.00	2070	2080	2065	2690	1450	2070	2071.16	0.04	0	147	2083	2076	2068	2061	2053	2080	2065	5	620	100	1440	5	1	5060000	105	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2090	-0.48	20240131	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
79	20240216	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	808915	391	4.75	2070	2080	2065	2690	1450	2070	2068.84	0.04	0	44	2083	2076	2068	2061	2053	2080	2065	5	620	100	1440	5	1	5060000	104	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2090	-1.20	20240131	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
80	20240216	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.04	0	0	2083	2076	2068	2061	2053	2080	2065	5	620	100	1440	5	1	5060000	105	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2090	-0.96	20240131	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
81	20240215	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	17034105	8235	70.16	2065	2075	2060	2680	1450	2065	2068.50	0.04	0	3031	2088	2076	2068	2056	2048	2075	2055	5	615	100	1440	5	1	5060000	105	0.00	0.00	12	0.16	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2090	-0.96	20240131	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
82	20240215	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	16814235	8129	69.25	2065	2075	2060	2680	1450	2065	2068.43	0.04	0	2941	2088	2076	2068	2056	2048	2075	2055	5	615	100	1440	5	1	5060000	105	0.00	0.00	12	0.16	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2090	-0.96	20240131	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
83	20240215	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	15478235	7485	63.77	2065	2075	2060	2680	1450	2065	2067.90	0.04	0	2371	2088	2076	2068	2056	2048	2075	2055	5	615	100	1440	5	1	5060000	105	0.00	0.00	12	0.15	0.00	0.00	2955	20230907	-29.78	1968	20230925	5.44	2090	-0.72	20240131	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
84	20240215	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	13708670	6632	56.50	2065	2075	2060	2680	1450	2065	2067.05	0.04	0	1801	2088	2076	2068	2056	2048	2075	2055	5	615	100	1440	5	1	5060000	105	0.00	0.00	12	0.13	0.00	0.00	2955	20230907	-29.78	1968	20230925	5.44	2090	-0.72	20240131	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
85	20240215	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	12526995	6062	51.64	2065	2075	2060	2680	1450	2065	2066.48	0.04	0	1231	2088	2076	2068	2056	2048	2075	2055	5	615	100	1440	5	1	5060000	105	0.00	0.00	12	0.12	0.00	0.00	2955	20230907	-29.78	1968	20230925	5.44	2090	-0.72	20240131	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
86	20240215	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	11275770	5459	46.51	2065	2070	2060	2680	1450	2065	2065.54	0.04	0	631	2088	2076	2068	2056	2048	2075	2055	5	615	100	1440	5	1	5060000	104	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2090	-1.20	20240131	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
87	20240215	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	8619240	4174	35.56	2065	2065	2060	2680	1450	2065	2064.98	0.04	0	31	2088	2076	2068	2056	2048	2075	2055	5	615	100	1440	5	1	5060000	104	0.00	0.00	12	0.08	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2090	-1.20	20240131	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
88	20240214	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	24242825	11738	89.58	2065	2080	2060	2700	1460	2080	2065.33	0.04	0	-1587	2090	2085	2075	2070	2060	2087	2072	5	620	100	1450	5	1	5060000	104	0.00	0.00	12	0.23	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2090	-1.20	20240131	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
89	20240214	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	23942745	11593	88.47	2065	2080	2060	2700	1460	2080	2065.28	0.04	0	-1593	2090	2085	2075	2070	2060	2087	2072	5	620	100	1450	5	1	5060000	105	0.00	0.00	12	0.23	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2090	-0.96	20240131	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
90	20240214	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	22708770	10996	83.91	2065	2080	2060	2700	1460	2080	2065.18	0.04	0	-1234	2090	2085	2075	2070	2060	2087	2072	5	620	100	1450	5	1	5060000	104	0.00	0.00	12	0.22	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2090	-1.20	20240131	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
91	20240214	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	21358950	10343	78.93	2065	2080	2060	2700	1460	2080	2065.06	0.04	0	-884	2090	2085	2075	2070	2060	2087	2072	5	620	100	1450	5	1	5060000	104	0.00	0.00	12	0.20	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2090	-1.20	20240131	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
92	20240214	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	20158100	9762	74.50	2065	2080	2060	2700	1460	2080	2064.96	0.04	0	-540	2090	2085	2075	2070	2060	2087	2072	5	620	100	1450	5	1	5060000	105	0.00	0.00	12	0.19	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2090	-0.96	20240131	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
93	20240214	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	18787545	9099	69.44	2065	2080	2060	2700	1460	2080	2064.79	0.04	0	-207	2090	2085	2075	2070	2060	2087	2072	5	620	100	1450	5	1	5060000	104	0.00	0.00	12	0.18	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2090	-1.20	20240131	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
94	20240214	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	20650	10	0.08	2065	2065	2065	2700	1460	2080	2065.00	0.04	0	0	2090	2085	2075	2070	2060	2087	2072	5	620	100	1450	5	1	5060000	104	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2090	-1.20	20240131	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
95	20240213	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	27249830	13104	430.20	2070	2080	2065	2695	1455	2075	2079.50	0.04	0	0	2098	2086	2078	2066	2058	2082	2062	5	620	100	1450	5	1	5060000	105	0.00	0.00	12	0.26	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2090	-0.48	20240131	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
96	20240213	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	26209830	12604	413.79	2070	2080	2065	2695	1455	2075	2079.49	0.04	0	0	2098	2086	2078	2066	2058	2082	2062	5	620	100	1450	5	1	5060000	105	0.00	0.00	12	0.25	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2090	-0.48	20240131	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
97	20240213	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	24129830	11604	380.96	2070	2080	2065	2695	1455	2075	2079.44	0.04	0	0	2098	2086	2078	2066	2058	2082	2062	5	620	100	1450	5	1	5060000	105	0.00	0.00	12	0.23	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2090	-0.48	20240131	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
98	20240213	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	23524905	11313	371.41	2070	2080	2065	2695	1455	2075	2079.46	0.04	0	0	2098	2086	2078	2066	2058	2082	2062	5	620	100	1450	5	1	5060000	105	0.00	0.00	12	0.22	0.00	0.00	2955	20230907	-29.78	1968	20230925	5.44	2090	-0.72	20240131	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
99	20240213	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	23213155	11163	366.48	2070	2080	2065	2695	1455	2075	2079.47	0.04	0	0	2098	2086	2078	2066	2058	2082	2062	5	620	100	1450	5	1	5060000	105	0.00	0.00	12	0.22	0.00	0.00	2955	20230907	-29.78	1968	20230925	5.44	2090	-0.72	20240131	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
100	20240213	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	23009740	11065	363.26	2070	2080	2065	2695	1455	2075	2079.51	0.04	0	0	2098	2086	2078	2066	2058	2082	2062	5	620	100	1450	5	1	5060000	105	0.00	0.00	12	0.22	0.00	0.00	2955	20230907	-29.78	1968	20230925	5.44	2090	-0.72	20240131	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N
101	20240213	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4813490	2315	76.00	2070	2080	2065	2695	1455	2075	2079.26	0.04	0	0	2098	2086	2078	2066	2058	2082	2062	5	620	100	1450	5	1	5060000	105	0.00	0.00	12	0.05	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2090	-0.48	20240131	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1822	N	N	0	N	00	N