KissMeData/458320/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	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	193374615	87872	74.03	2205	2210	2190	2865	1545	2205	2200.64	0.14	0	-5844	2251	2227	2186	2162	2121	2240	2175	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	1.60	0.00	0.00	4475	20230810	-50.73	1988	20231117	10.92	2210	0.00	20240228	2000	10.25	20240102	4475	-50.73	20230810	1988	10.92	20231117	0.00	N	458320	100	5 억		7870	N	N	0	N	00	N
3	20240229	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	172035720	78180	65.86	2205	2210	2190	2865	1545	2205	2200.51	0.14	0	-6057	2251	2227	2186	2162	2121	2240	2175	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	1.42	0.00	0.00	4475	20230810	-50.84	1988	20231117	10.66	2210	0.00	20240228	2000	10.00	20240102	4475	-50.84	20230810	1988	10.66	20231117	0.00	N	458320	100	5 억		7870	N	N	0	N	00	N
4	20240229	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	138664550	63010	53.08	2205	2210	2190	2865	1545	2205	2200.68	0.14	0	-6788	2251	2227	2186	2162	2121	2240	2175	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	1.14	0.00	0.00	4475	20230810	-50.84	1988	20231117	10.66	2210	0.00	20240228	2000	10.00	20240102	4475	-50.84	20230810	1988	10.66	20231117	0.00	N	458320	100	5 억		7870	N	N	0	N	00	N
5	20240229	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	96892400	43980	37.05	2205	2210	2190	2865	1545	2205	2203.10	0.14	0	-7038	2251	2227	2186	2162	2121	2240	2175	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.80	0.00	0.00	4475	20230810	-51.06	1988	20231117	10.16	2210	0.00	20240228	2000	9.50	20240102	4475	-51.06	20230810	1988	10.16	20231117	0.00	N	458320	100	5 억		7870	N	N	0	N	00	N
6	20240229	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	96688480	43887	36.97	2205	2210	2190	2865	1545	2205	2203.12	0.14	0	-7038	2251	2227	2186	2162	2121	2240	2175	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.80	0.00	0.00	4475	20230810	-50.95	1988	20231117	10.41	2210	0.00	20240228	2000	9.75	20240102	4475	-50.95	20230810	1988	10.41	20231117	0.00	N	458320	100	5 억		7870	N	N	0	N	00	N
7	20240229	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	95742435	43456	36.61	2205	2210	2190	2865	1545	2205	2203.20	0.14	0	-7038	2251	2227	2186	2162	2121	2240	2175	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.79	0.00	0.00	4475	20230810	-50.84	1988	20231117	10.66	2210	0.00	20240228	2000	10.00	20240102	4475	-50.84	20230810	1988	10.66	20231117	0.00	N	458320	100	5 억		7870	N	N	0	N	00	N
8	20240229	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	40592055	18421	15.52	2205	2210	2190	2865	1545	2205	2203.57	0.14	0	-1638	2251	2227	2186	2162	2121	2240	2175	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.33	0.00	0.00	4475	20230810	-50.95	1988	20231117	10.41	2210	0.00	20240228	2000	9.75	20240102	4475	-50.95	20230810	1988	10.41	20231117	0.00	N	458320	100	5 억		7870	N	N	0	N	00	N
9	20240229	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	10461235	4741	3.99	2205	2210	2195	2865	1545	2205	2206.55	0.14	0	56	2251	2227	2186	2162	2121	2240	2175	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.09	0.00	0.00	4475	20230810	-50.95	1988	20231117	10.41	2210	0.00	20240228	2000	9.75	20240102	4475	-50.95	20230810	1988	10.41	20231117	0.00	N	458320	100	5 억		7870	N	N	0	N	00	N
10	20240228	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	60	2	2.80	258366395	118699	2213.29	2145	2210	2145	2785	1505	2145	2176.65	0.15	0	694	2161	2152	2141	2132	2121	2157	2137	6	640	100	1500	5	1	5505000	121	0.00	0.00	12	2.16	0.00	0.00	4475	20230810	-50.73	1988	20231117	10.92	2210	-0.23	20240228	2000	10.25	20240102	4475	-50.73	20230810	1988	10.92	20231117	0.00	N	458320	100	5 억		8176	N	N	0	N	00	N
11	20240228	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	55	2	2.56	229389335	105542	1967.97	2145	2200	2145	2785	1505	2145	2173.44	0.15	0	597	2161	2152	2141	2132	2121	2157	2137	6	640	100	1500	5	1	5505000	121	0.00	0.00	12	1.92	0.00	0.00	4475	20230810	-50.84	1988	20231117	10.66	2200	0.00	20240228	2000	10.00	20240102	4475	-50.84	20230810	1988	10.66	20231117	0.00	N	458320	100	5 억		8176	N	N	0	N	00	N
12	20240228	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	175838125	81067	1511.60	2145	2185	2145	2785	1505	2145	2169.05	0.15	0	299	2161	2152	2141	2132	2121	2157	2137	6	640	100	1500	5	1	5505000	120	0.00	0.00	12	1.47	0.00	0.00	4475	20230810	-51.28	1988	20231117	9.66	2185	-0.23	20240228	2000	9.00	20240102	4475	-51.28	20230810	1988	9.66	20231117	0.00	N	458320	100	5 억		8176	N	N	0	N	00	N
13	20240228	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	165444205	76298	1422.67	2145	2185	2145	2785	1505	2145	2168.40	0.15	0	99	2161	2152	2141	2132	2121	2157	2137	6	640	100	1500	5	1	5505000	120	0.00	0.00	12	1.39	0.00	0.00	4475	20230810	-51.28	1988	20231117	9.66	2185	-0.23	20240228	2000	9.00	20240102	4475	-51.28	20230810	1988	9.66	20231117	0.00	N	458320	100	5 억		8176	N	N	0	N	00	N
14	20240228	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	163665590	75482	1407.46	2145	2185	2145	2785	1505	2145	2168.27	0.15	0	-71	2161	2152	2141	2132	2121	2157	2137	6	640	100	1500	5	1	5505000	120	0.00	0.00	12	1.37	0.00	0.00	4475	20230810	-51.28	1988	20231117	9.66	2185	-0.23	20240228	2000	9.00	20240102	4475	-51.28	20230810	1988	9.66	20231117	0.00	N	458320	100	5 억		8176	N	N	0	N	00	N
15	20240228	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	129333815	59720	1113.56	2145	2180	2145	2785	1505	2145	2165.67	0.15	0	-230	2161	2152	2141	2132	2121	2157	2137	6	640	100	1500	5	1	5505000	120	0.00	0.00	12	1.08	0.00	0.00	4475	20230810	-51.40	1988	20231117	9.41	2180	-0.23	20240228	2000	8.75	20240102	4475	-51.40	20230810	1988	9.41	20231117	0.00	N	458320	100	5 억		8176	N	N	0	N	00	N
16	20240228	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	122751840	56691	1057.08	2145	2180	2145	2785	1505	2145	2165.28	0.15	0	-440	2161	2152	2141	2132	2121	2157	2137	6	640	100	1500	5	1	5505000	120	0.00	0.00	12	1.03	0.00	0.00	4475	20230810	-51.28	1988	20231117	9.66	2180	0.00	20240228	2000	9.00	20240102	4475	-51.28	20230810	1988	9.66	20231117	0.00	N	458320	100	5 억		8176	N	N	0	N	00	N
17	20240228	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	35607450	16501	307.68	2145	2165	2145	2785	1505	2145	2157.90	0.15	0	-13	2161	2152	2141	2132	2121	2157	2137	6	640	100	1500	5	1	5505000	119	0.00	0.00	12	0.30	0.00	0.00	4475	20230810	-51.62	1988	20231117	8.90	2165	0.00	20240223	2000	8.25	20240102	4475	-51.62	20230810	1988	8.90	20231117	0.00	N	458320	100	5 억		8176	N	N	0	N	00	N
18	20240227	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	11442385	5363	107.37	2135	2150	2130	2795	1505	2150	2133.58	0.15	0	-11	2166	2157	2141	2132	2116	2162	2137	6	645	100	1500	5	1	5505000	118	0.00	0.00	12	0.10	0.00	0.00	4475	20230810	-52.07	1988	20231117	7.90	2165	-0.92	20240223	2000	7.25	20240102	4475	-52.07	20230810	1988	7.90	20231117	0.00	N	458320	100	5 억		8187	N	N	0	N	00	N
19	20240227	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	11001460	5156	103.22	2135	2150	2130	2795	1505	2150	2133.72	0.15	0	-5	2166	2157	2141	2132	2116	2162	2137	6	645	100	1500	5	1	5505000	117	0.00	0.00	12	0.09	0.00	0.00	4475	20230810	-52.40	1988	20231117	7.14	2165	-1.62	20240223	2000	6.50	20240102	4475	-52.40	20230810	1988	7.14	20231117	0.00	N	458320	100	5 억		8187	N	N	0	N	00	N
20	20240227	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	6358325	2978	59.62	2135	2150	2135	2795	1505	2150	2135.10	0.15	0	0	2166	2157	2141	2132	2116	2162	2137	6	645	100	1500	5	1	5505000	118	0.00	0.00	12	0.05	0.00	0.00	4475	20230810	-52.29	1988	20231117	7.39	2165	-1.39	20240223	2000	6.75	20240102	4475	-52.29	20230810	1988	7.39	20231117	0.00	N	458320	100	5 억		8187	N	N	0	N	00	N
21	20240227	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	2713880	1271	25.45	2135	2150	2135	2795	1505	2150	2135.23	0.15	0	0	2166	2157	2141	2132	2116	2162	2137	6	645	100	1500	5	1	5505000	118	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-52.18	1988	20231117	7.65	2165	-1.15	20240223	2000	7.00	20240102	4475	-52.18	20230810	1988	7.65	20231117	0.00	N	458320	100	5 억		8187	N	N	0	N	00	N
22	20240227	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	2643260	1238	24.78	2135	2150	2135	2795	1505	2150	2135.11	0.15	0	0	2166	2157	2141	2132	2116	2162	2137	6	645	100	1500	5	1	5505000	118	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-52.18	1988	20231117	7.65	2165	-1.15	20240223	2000	7.00	20240102	4475	-52.18	20230810	1988	7.65	20231117	0.00	N	458320	100	5 억		8187	N	N	0	N	00	N
23	20240227	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	2628280	1231	24.64	2135	2150	2135	2795	1505	2150	2135.08	0.15	0	0	2166	2157	2141	2132	2116	2162	2137	6	645	100	1500	5	1	5505000	118	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-52.29	1988	20231117	7.39	2165	-1.39	20240223	2000	6.75	20240102	4475	-52.29	20230810	1988	7.39	20231117	0.00	N	458320	100	5 억		8187	N	N	0	N	00	N
24	20240227	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	469730	220	4.40	2135	2150	2135	2795	1505	2150	2135.14	0.15	0	0	2166	2157	2141	2132	2116	2162	2137	6	645	100	1500	5	1	5505000	118	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-51.96	1988	20231117	8.15	2165	-0.69	20240223	2000	7.50	20240102	4475	-51.96	20230810	1988	8.15	20231117	0.00	N	458320	100	5 억		8187	N	N	0	N	00	N
25	20240227	091250	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	0.15	0	0	2166	2157	2141	2132	2116	2162	2137	6	645	100	1500	5	1	5505000	118	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-51.96	1988	20231117	8.15	2165	-0.69	20240223	2000	7.50	20240102	4475	-51.96	20230810	1988	8.15	20231117	0.00	N	458320	100	5 억		8187	N	N	0	N	00	N
26	20240226	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	10687430	4995	19.59	2145	2150	2125	2805	1515	2160	2139.63	0.15	0	-56	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	5505000	118	0.00	0.00	12	0.09	0.00	0.00	4475	20230810	-51.96	1988	20231117	8.15	2165	-0.69	20240223	2000	7.50	20240102	4475	-51.96	20230810	1988	8.15	20231117	0.00	N	458320	100	5 억		8206	N	N	0	N	00	N
27	20240226	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	10687430	4995	19.59	2145	2150	2125	2805	1515	2160	2139.63	0.15	0	-56	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	5505000	118	0.00	0.00	12	0.09	0.00	0.00	4475	20230810	-51.96	1988	20231117	8.15	2165	-0.69	20240223	2000	7.50	20240102	4475	-51.96	20230810	1988	8.15	20231117	0.00	N	458320	100	5 억		8206	N	N	0	N	00	N
28	20240226	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	8016320	3752	14.71	2145	2145	2125	2805	1515	2160	2136.55	0.15	0	-56	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	5505000	117	0.00	0.00	12	0.07	0.00	0.00	4475	20230810	-52.40	1988	20231117	7.14	2165	-1.62	20240223	2000	6.50	20240102	4475	-52.40	20230810	1988	7.14	20231117	0.00	N	458320	100	5 억		8206	N	N	0	N	00	N
29	20240226	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	6701165	3136	12.30	2145	2145	2125	2805	1515	2160	2136.85	0.15	0	-30	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	5505000	118	0.00	0.00	12	0.06	0.00	0.00	4475	20230810	-52.29	1988	20231117	7.39	2165	-1.39	20240223	2000	6.75	20240102	4475	-52.29	20230810	1988	7.39	20231117	0.00	N	458320	100	5 억		8206	N	N	0	N	00	N
30	20240226	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	6675540	3124	12.25	2145	2145	2125	2805	1515	2160	2136.86	0.15	0	-19	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	5505000	118	0.00	0.00	12	0.06	0.00	0.00	4475	20230810	-52.18	1988	20231117	7.65	2165	-1.15	20240223	2000	7.00	20240102	4475	-52.18	20230810	1988	7.65	20231117	0.00	N	458320	100	5 억		8206	N	N	0	N	00	N
31	20240226	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-35	5	-1.62	6621975	3099	12.15	2145	2145	2125	2805	1515	2160	2136.81	0.15	0	-19	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	5505000	117	0.00	0.00	12	0.06	0.00	0.00	4475	20230810	-52.51	1988	20231117	6.89	2165	-1.85	20240223	2000	6.25	20240102	4475	-52.51	20230810	1988	6.89	20231117	0.00	N	458320	100	5 억		8206	N	N	0	N	00	N
32	20240226	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	1672725	780	3.06	2145	2145	2140	2805	1515	2160	2144.52	0.15	0	-19	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	5505000	118	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-52.18	1988	20231117	7.65	2165	-1.15	20240223	2000	7.00	20240102	4475	-52.18	20230810	1988	7.65	20231117	0.00	N	458320	100	5 억		8206	N	N	0	N	00	N
33	20240226	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	141570	66	0.26	2145	2145	2145	2805	1515	2160	2145.00	0.15	0	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	5505000	118	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-52.07	1988	20231117	7.90	2165	-0.92	20240223	2000	7.25	20240102	4475	-52.07	20230810	1988	7.90	20231117	0.00	N	458320	100	5 억		8206	N	N	0	N	00	N
34	20240223	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	54981360	25499	147.39	2135	2165	2130	2800	1510	2155	2156.22	0.15	0	948	2168	2161	2148	2141	2128	2165	2145	6	645	100	1500	5	1	5505000	119	0.00	0.00	12	0.46	0.00	0.00	4475	20230810	-51.73	1988	20231117	8.65	2165	-0.23	20240223	2000	8.00	20240102	4475	-51.73	20230810	1988	8.65	20231117	0.00	N	458320	100	5 억		8258	N	N	0	N	00	N
35	20240223	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	52914865	24538	141.84	2135	2165	2130	2800	1510	2155	2156.45	0.15	0	914	2168	2161	2148	2141	2128	2165	2145	6	645	100	1500	5	1	5505000	119	0.00	0.00	12	0.45	0.00	0.00	4475	20230810	-51.84	1988	20231117	8.40	2165	-0.46	20240223	2000	7.75	20240102	4475	-51.84	20230810	1988	8.40	20231117	0.00	N	458320	100	5 억		8258	N	N	0	N	00	N
36	20240223	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	50030655	23202	134.12	2135	2165	2130	2800	1510	2155	2156.31	0.15	0	725	2168	2161	2148	2141	2128	2165	2145	6	645	100	1500	5	1	5505000	119	0.00	0.00	12	0.42	0.00	0.00	4475	20230810	-51.73	1988	20231117	8.65	2165	-0.23	20240223	2000	8.00	20240102	4475	-51.73	20230810	1988	8.65	20231117	0.00	N	458320	100	5 억		8258	N	N	0	N	00	N
37	20240223	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	49060510	22753	131.52	2135	2165	2130	2800	1510	2155	2156.22	0.15	0	585	2168	2161	2148	2141	2128	2165	2145	6	645	100	1500	5	1	5505000	119	0.00	0.00	12	0.41	0.00	0.00	4475	20230810	-51.62	1988	20231117	8.90	2165	0.00	20240223	2000	8.25	20240102	4475	-51.62	20230810	1988	8.90	20231117	0.00	N	458320	100	5 억		8258	N	N	0	N	00	N
38	20240223	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	48204240	22357	129.23	2135	2165	2130	2800	1510	2155	2156.11	0.15	0	406	2168	2161	2148	2141	2128	2165	2145	6	645	100	1500	5	1	5505000	119	0.00	0.00	12	0.41	0.00	0.00	4475	20230810	-51.62	1988	20231117	8.90	2165	0.00	20240223	2000	8.25	20240102	4475	-51.62	20230810	1988	8.90	20231117	0.00	N	458320	100	5 억		8258	N	N	0	N	00	N
39	20240223	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	47121540	21856	126.34	2135	2165	2130	2800	1510	2155	2156.00	0.15	0	226	2168	2161	2148	2141	2128	2165	2145	6	645	100	1500	5	1	5505000	119	0.00	0.00	12	0.40	0.00	0.00	4475	20230810	-51.73	1988	20231117	8.65	2165	-0.23	20240223	2000	8.00	20240102	4475	-51.73	20230810	1988	8.65	20231117	0.00	N	458320	100	5 억		8258	N	N	0	N	00	N
40	20240223	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	29079290	13517	78.13	2135	2160	2130	2800	1510	2155	2151.31	0.15	0	57	2168	2161	2148	2141	2128	2165	2145	6	645	100	1500	5	1	5505000	118	0.00	0.00	12	0.25	0.00	0.00	4475	20230810	-51.96	1988	20231117	8.15	2160	-0.46	20240223	2000	7.50	20240102	4475	-51.96	20230810	1988	8.15	20231117	0.00	N	458320	100	5 억		8258	N	N	0	N	00	N
41	20240223	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	7024780	3298	19.06	2135	2160	2130	2800	1510	2155	2130.01	0.15	0	0	2168	2161	2148	2141	2128	2165	2145	6	645	100	1500	5	1	5505000	119	0.00	0.00	12	0.06	0.00	0.00	4475	20230810	-51.73	1988	20231117	8.65	2160	0.00	20240223	2000	8.00	20240102	4475	-51.73	20230810	1988	8.65	20231117	0.00	N	458320	100	5 억		8258	N	N	0	N	00	N
42	20240222	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	37185240	17300	89.55	2155	2155	2135	2785	1505	2145	2149.44	0.15	0	1966	2161	2152	2141	2132	2121	2157	2137	6	640	100	1500	5	1	5505000	119	0.00	0.00	12	0.31	0.00	0.00	4475	20230810	-51.84	1988	20231117	8.40	2155	0.00	20240222	2000	7.75	20240102	4475	-51.84	20230810	1988	8.40	20231117	0.00	N	458320	100	5 억		8292	N	N	0	N	00	N
43	20240222	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	36407285	16939	87.69	2155	2155	2135	2785	1505	2145	2149.32	0.15	0	1906	2161	2152	2141	2132	2121	2157	2137	6	640	100	1500	5	1	5505000	118	0.00	0.00	12	0.31	0.00	0.00	4475	20230810	-51.96	1988	20231117	8.15	2155	-0.23	20240222	2000	7.50	20240102	4475	-51.96	20230810	1988	8.15	20231117	0.00	N	458320	100	5 억		8292	N	N	0	N	00	N
44	20240222	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	27460530	12782	66.17	2155	2155	2135	2785	1505	2145	2148.38	0.15	0	1568	2161	2152	2141	2132	2121	2157	2137	6	640	100	1500	5	1	5505000	119	0.00	0.00	12	0.23	0.00	0.00	4475	20230810	-51.84	1988	20231117	8.40	2155	0.00	20240222	2000	7.75	20240102	4475	-51.84	20230810	1988	8.40	20231117	0.00	N	458320	100	5 억		8292	N	N	0	N	00	N
45	20240222	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	25605075	11921	61.71	2155	2155	2135	2785	1505	2145	2147.90	0.15	0	1208	2161	2152	2141	2132	2121	2157	2137	6	640	100	1500	5	1	5505000	119	0.00	0.00	12	0.22	0.00	0.00	4475	20230810	-51.84	1988	20231117	8.40	2155	0.00	20240222	2000	7.75	20240102	4475	-51.84	20230810	1988	8.40	20231117	0.00	N	458320	100	5 억		8292	N	N	0	N	00	N
46	20240222	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	20958025	9764	50.54	2155	2155	2135	2785	1505	2145	2146.46	0.15	0	808	2161	2152	2141	2132	2121	2157	2137	6	640	100	1500	5	1	5505000	119	0.00	0.00	12	0.18	0.00	0.00	4475	20230810	-51.84	1988	20231117	8.40	2155	0.00	20240222	2000	7.75	20240102	4475	-51.84	20230810	1988	8.40	20231117	0.00	N	458320	100	5 억		8292	N	N	0	N	00	N
47	20240222	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	8007565	3741	19.37	2155	2155	2135	2785	1505	2145	2140.49	0.15	0	509	2161	2152	2141	2132	2121	2157	2137	6	640	100	1500	5	1	5505000	118	0.00	0.00	12	0.07	0.00	0.00	4475	20230810	-51.96	1988	20231117	8.15	2155	-0.23	20240222	2000	7.50	20240102	4475	-51.96	20230810	1988	8.15	20231117	0.00	N	458320	100	5 억		8292	N	N	0	N	00	N
48	20240222	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	4676025	2189	11.33	2155	2155	2135	2785	1505	2145	2136.15	0.15	0	120	2161	2152	2141	2132	2121	2157	2137	6	640	100	1500	5	1	5505000	118	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-51.96	1988	20231117	8.15	2155	-0.23	20240222	2000	7.50	20240102	4475	-51.96	20230810	1988	8.15	20231117	0.00	N	458320	100	5 억		8292	N	N	0	N	00	N
49	20240222	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	120400	56	0.29	2155	2155	2145	2785	1505	2145	2150.00	0.15	0	0	2161	2152	2141	2132	2121	2157	2137	6	640	100	1500	5	1	5505000	118	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-52.07	1988	20231117	7.90	2155	-0.46	20240222	2000	7.25	20240102	4475	-52.07	20230810	1988	7.90	20231117	0.00	N	458320	100	5 억		8292	N	N	0	N	00	N
50	20240221	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	41428340	19318	75.69	2130	2150	2130	2780	1500	2140	2144.55	0.15	0	1731	2160	2150	2135	2125	2110	2155	2130	6	640	100	1490	5	1	5505000	118	0.00	0.00	12	0.35	0.00	0.00	4475	20230810	-52.07	1988	20231117	7.90	2150	-0.23	20240221	2000	7.25	20240102	4475	-52.07	20230810	1988	7.90	20231117	0.00	N	458320	100	5 억		8308	N	N	0	N	00	N
51	20240221	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	39106030	18233	71.44	2130	2150	2130	2780	1500	2140	2144.79	0.15	0	1670	2160	2150	2135	2125	2110	2155	2130	6	640	100	1490	5	1	5505000	118	0.00	0.00	12	0.33	0.00	0.00	4475	20230810	-52.18	1988	20231117	7.65	2150	-0.47	20240221	2000	7.00	20240102	4475	-52.18	20230810	1988	7.65	20231117	0.00	N	458320	100	5 억		8308	N	N	0	N	00	N
52	20240221	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	37402020	17438	68.32	2130	2150	2130	2780	1500	2140	2144.86	0.15	0	1300	2160	2150	2135	2125	2110	2155	2130	6	640	100	1490	5	1	5505000	118	0.00	0.00	12	0.32	0.00	0.00	4475	20230810	-52.29	1988	20231117	7.39	2150	-0.70	20240221	2000	6.75	20240102	4475	-52.29	20230810	1988	7.39	20231117	0.00	N	458320	100	5 억		8308	N	N	0	N	00	N
53	20240221	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	13938335	6506	25.49	2130	2150	2130	2780	1500	2140	2142.38	0.15	0	985	2160	2150	2135	2125	2110	2155	2130	6	640	100	1490	5	1	5505000	118	0.00	0.00	12	0.12	0.00	0.00	4475	20230810	-51.96	1988	20231117	8.15	2150	0.00	20240221	2000	7.50	20240102	4475	-51.96	20230810	1988	8.15	20231117	0.00	N	458320	100	5 억		8308	N	N	0	N	00	N
54	20240221	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	9518060	4445	17.42	2130	2145	2130	2780	1500	2140	2141.30	0.15	0	671	2160	2150	2135	2125	2110	2155	2130	6	640	100	1490	5	1	5505000	118	0.00	0.00	12	0.08	0.00	0.00	4475	20230810	-52.18	1988	20231117	7.65	2145	0.00	20240220	2000	7.00	20240102	4475	-52.18	20230810	1988	7.65	20231117	0.00	N	458320	100	5 억		8308	N	N	0	N	00	N
55	20240221	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	5089615	2377	9.31	2130	2145	2130	2780	1500	2140	2141.19	0.15	0	372	2160	2150	2135	2125	2110	2155	2130	6	640	100	1490	5	1	5505000	118	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-52.07	1988	20231117	7.90	2145	0.00	20240220	2000	7.25	20240102	4475	-52.07	20230810	1988	7.90	20231117	0.00	N	458320	100	5 억		8308	N	N	0	N	00	N
56	20240221	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2426350	1134	4.44	2130	2140	2130	2780	1500	2140	2139.64	0.15	0	28	2160	2150	2135	2125	2110	2155	2130	6	640	100	1490	5	1	5505000	118	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-52.18	1988	20231117	7.65	2145	-0.23	20240220	2000	7.00	20240102	4475	-52.18	20230810	1988	7.65	20231117	0.00	N	458320	100	5 억		8308	N	N	0	N	00	N
57	20240221	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	2130	1	0.00	2130	2130	2130	2780	1500	2140	2130.00	0.15	0	0	2160	2150	2135	2125	2110	2155	2130	6	640	100	1490	5	1	5505000	117	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-52.40	1988	20231117	7.14	2145	-0.70	20240220	2000	6.50	20240102	4475	-52.40	20230810	1988	7.14	20231117	0.00	N	458320	100	5 억		8308	N	N	0	N	00	N
58	20240220	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	54515400	25523	101.03	2130	2145	2120	2765	1495	2130	2135.93	0.15	0	-2	2153	2141	2128	2116	2103	2147	2122	6	635	100	1490	5	1	5505000	118	0.00	0.00	12	0.46	0.00	0.00	4475	20230810	-52.18	1988	20231117	7.65	2145	-0.23	20240220	2000	7.00	20240102	4475	-52.18	20230810	1988	7.65	20231117	0.00	N	458320	100	5 억		8310	N	N	0	N	00	N
59	20240220	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	54513260	25522	101.02	2130	2145	2120	2765	1495	2130	2135.93	0.15	0	-2	2153	2141	2128	2116	2103	2147	2122	6	635	100	1490	5	1	5505000	118	0.00	0.00	12	0.46	0.00	0.00	4475	20230810	-52.29	1988	20231117	7.39	2145	-0.47	20240220	2000	6.75	20240102	4475	-52.29	20230810	1988	7.39	20231117	0.00	N	458320	100	5 억		8310	N	N	0	N	00	N
60	20240220	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	54483370	25508	100.97	2130	2145	2120	2765	1495	2130	2135.93	0.15	0	-2	2153	2141	2128	2116	2103	2147	2122	6	635	100	1490	5	1	5505000	118	0.00	0.00	12	0.46	0.00	0.00	4475	20230810	-52.29	1988	20231117	7.39	2145	-0.47	20240220	2000	6.75	20240102	4475	-52.29	20230810	1988	7.39	20231117	0.00	N	458320	100	5 억		8310	N	N	0	N	00	N
61	20240220	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	52013175	24351	96.39	2130	2145	2120	2765	1495	2130	2135.98	0.15	0	-2	2153	2141	2128	2116	2103	2147	2122	6	635	100	1490	5	1	5505000	118	0.00	0.00	12	0.44	0.00	0.00	4475	20230810	-52.29	1988	20231117	7.39	2145	-0.47	20240220	2000	6.75	20240102	4475	-52.29	20230810	1988	7.39	20231117	0.00	N	458320	100	5 억		8310	N	N	0	N	00	N
62	20240220	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	30543480	14287	56.55	2130	2145	2120	2765	1495	2130	2137.85	0.15	0	-2	2153	2141	2128	2116	2103	2147	2122	6	635	100	1490	5	1	5505000	118	0.00	0.00	12	0.26	0.00	0.00	4475	20230810	-52.18	1988	20231117	7.65	2145	-0.23	20240220	2000	7.00	20240102	4475	-52.18	20230810	1988	7.65	20231117	0.00	N	458320	100	5 억		8310	N	N	0	N	00	N
63	20240220	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	24525800	11475	45.42	2130	2145	2120	2765	1495	2130	2137.32	0.15	0	-2	2153	2141	2128	2116	2103	2147	2122	6	635	100	1490	5	1	5505000	118	0.00	0.00	12	0.21	0.00	0.00	4475	20230810	-52.18	1988	20231117	7.65	2145	-0.23	20240220	2000	7.00	20240102	4475	-52.18	20230810	1988	7.65	20231117	0.00	N	458320	100	5 억		8310	N	N	0	N	00	N
64	20240220	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	16181045	7577	29.99	2130	2145	2120	2765	1495	2130	2135.55	0.15	0	-2	2153	2141	2128	2116	2103	2147	2122	6	635	100	1490	5	1	5505000	118	0.00	0.00	12	0.14	0.00	0.00	4475	20230810	-52.18	1988	20231117	7.65	2145	-0.23	20240220	2000	7.00	20240102	4475	-52.18	20230810	1988	7.65	20231117	0.00	N	458320	100	5 억		8310	N	N	0	N	00	N
65	20240220	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3772600	1770	7.01	2130	2135	2130	2765	1495	2130	2131.41	0.15	0	-1	2153	2141	2128	2116	2103	2147	2122	6	635	100	1490	5	1	5505000	117	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-52.40	1988	20231117	7.14	2140	-0.47	20240219	2000	6.50	20240102	4475	-52.40	20230810	1988	7.14	20231117	0.00	N	458320	100	5 억		8310	N	N	0	N	00	N
66	20240219	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	53843065	25253	93.04	2120	2140	2115	2755	1485	2120	2132.15	0.15	0	-4848	2163	2141	2108	2086	2053	2152	2097	6	635	100	1480	5	1	5505000	117	0.00	0.00	12	0.46	0.00	0.00	4475	20230810	-52.40	1988	20231117	7.14	2140	-0.47	20240219	2000	6.50	20240102	4475	-52.40	20230810	1988	7.14	20231117	0.00	N	458320	100	5 억		8158	N	N	0	N	00	N
67	20240219	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	53806855	25236	92.98	2120	2140	2115	2755	1485	2120	2132.15	0.15	0	-4854	2163	2141	2108	2086	2053	2152	2097	6	635	100	1480	5	1	5505000	117	0.00	0.00	12	0.46	0.00	0.00	4475	20230810	-52.40	1988	20231117	7.14	2140	-0.47	20240219	2000	6.50	20240102	4475	-52.40	20230810	1988	7.14	20231117	0.00	N	458320	100	5 억		8158	N	N	0	N	00	N
68	20240219	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	49510395	23216	85.54	2120	2140	2115	2755	1485	2120	2132.60	0.15	0	-4856	2163	2141	2108	2086	2053	2152	2097	6	635	100	1480	5	1	5505000	117	0.00	0.00	12	0.42	0.00	0.00	4475	20230810	-52.63	1988	20231117	6.64	2140	-0.93	20240219	2000	6.00	20240102	4475	-52.63	20230810	1988	6.64	20231117	0.00	N	458320	100	5 억		8158	N	N	0	N	00	N
69	20240219	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	49268505	23102	85.12	2120	2140	2115	2755	1485	2120	2132.65	0.15	0	-4856	2163	2141	2108	2086	2053	2152	2097	6	635	100	1480	5	1	5505000	117	0.00	0.00	12	0.42	0.00	0.00	4475	20230810	-52.51	1988	20231117	6.89	2140	-0.70	20240219	2000	6.25	20240102	4475	-52.51	20230810	1988	6.89	20231117	0.00	N	458320	100	5 억		8158	N	N	0	N	00	N
70	20240219	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	46113790	21616	79.64	2120	2140	2115	2755	1485	2120	2133.32	0.15	0	-4856	2163	2141	2108	2086	2053	2152	2097	6	635	100	1480	5	1	5505000	116	0.00	0.00	12	0.39	0.00	0.00	4475	20230810	-52.74	1988	20231117	6.39	2140	-1.17	20240219	2000	5.75	20240102	4475	-52.74	20230810	1988	6.39	20231117	0.00	N	458320	100	5 억		8158	N	N	0	N	00	N
71	20240219	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	44061670	20648	76.07	2120	2140	2115	2755	1485	2120	2133.94	0.15	0	-4878	2163	2141	2108	2086	2053	2152	2097	6	635	100	1480	5	1	5505000	117	0.00	0.00	12	0.38	0.00	0.00	4475	20230810	-52.63	1988	20231117	6.64	2140	-0.93	20240219	2000	6.00	20240102	4475	-52.63	20230810	1988	6.64	20231117	0.00	N	458320	100	5 억		8158	N	N	0	N	00	N
72	20240219	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	31224410	14648	53.97	2120	2140	2115	2755	1485	2120	2131.65	0.15	0	-5000	2163	2141	2108	2086	2053	2152	2097	6	635	100	1480	5	1	5505000	118	0.00	0.00	12	0.27	0.00	0.00	4475	20230810	-52.18	1988	20231117	7.65	2140	0.00	20240219	2000	7.00	20240102	4475	-52.18	20230810	1988	7.65	20231117	0.00	N	458320	100	5 억		8158	N	N	0	N	00	N
73	20240219	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	214120	101	0.37	2120	2120	2120	2755	1485	2120	2120.00	0.15	0	0	2163	2141	2108	2086	2053	2152	2097	6	635	100	1480	5	1	5505000	117	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-52.63	1988	20231117	6.64	2130	-0.47	20240216	2000	6.00	20240102	4475	-52.63	20230810	1988	6.64	20231117	0.00	N	458320	100	5 억		8158	N	N	0	N	00	N
74	20240216	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	57181195	27092	4001.77	2110	2130	2075	2730	1470	2100	2110.63	0.14	0	5431	2123	2111	2098	2086	2073	2105	2080	6	630	100	1470	5	1	5505000	117	0.00	0.00	12	0.49	0.00	0.00	4475	20230810	-52.63	1988	20231117	6.64	2130	-0.47	20240216	2000	6.00	20240102	4475	-52.63	20230810	1988	6.64	20231117	0.00	N	458320	100	5 억		7727	N	N	0	N	00	N
75	20240216	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	55554405	26325	3888.48	2110	2130	2075	2730	1470	2100	2110.33	0.14	0	5170	2123	2111	2098	2086	2073	2105	2080	6	630	100	1470	5	1	5505000	117	0.00	0.00	12	0.48	0.00	0.00	4475	20230810	-52.51	1988	20231117	6.89	2130	-0.23	20240216	2000	6.25	20240102	4475	-52.51	20230810	1988	6.89	20231117	0.00	N	458320	100	5 억		7727	N	N	0	N	00	N
76	20240216	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	28490280	13548	2001.18	2110	2110	2075	2730	1470	2100	2102.91	0.14	0	2720	2123	2111	2098	2086	2073	2105	2080	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.25	0.00	0.00	4475	20230810	-52.85	1988	20231117	6.14	2115	-0.24	20240214	2000	5.50	20240102	4475	-52.85	20230810	1988	6.14	20231117	0.00	N	458320	100	5 억		7727	N	N	0	N	00	N
77	20240216	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4314935	2069	305.61	2110	2110	2075	2730	1470	2100	2085.52	0.14	0	534	2123	2111	2098	2086	2073	2105	2080	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-53.07	1988	20231117	5.63	2115	-0.71	20240214	2000	5.00	20240102	4475	-53.07	20230810	1988	5.63	20231117	0.00	N	458320	100	5 억		7727	N	N	0	N	00	N
78	20240216	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3896370	1869	276.07	2110	2110	2075	2730	1470	2100	2084.74	0.14	0	478	2123	2111	2098	2086	2073	2105	2080	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-53.07	1988	20231117	5.63	2115	-0.71	20240214	2000	5.00	20240102	4475	-53.07	20230810	1988	5.63	20231117	0.00	N	458320	100	5 억		7727	N	N	0	N	00	N
79	20240216	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	3892170	1867	275.78	2110	2110	2075	2730	1470	2100	2084.72	0.14	0	476	2123	2111	2098	2086	2073	2105	2080	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-52.96	1988	20231117	5.89	2115	-0.47	20240214	2000	5.25	20240102	4475	-52.96	20230810	1988	5.89	20231117	0.00	N	458320	100	5 억		7727	N	N	0	N	00	N
80	20240216	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	63000	30	4.43	2110	2110	2090	2730	1470	2100	2100.00	0.14	0	0	2123	2111	2098	2086	2073	2105	2080	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-53.30	1988	20231117	5.13	2115	-1.18	20240214	2000	4.50	20240102	4475	-53.30	20230810	1988	5.13	20231117	0.00	N	458320	100	5 억		7727	N	N	0	N	00	N
81	20240215	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1420535	677	2.28	2110	2110	2085	2730	1470	2100	2098.28	0.14	0	262	2143	2121	2093	2071	2043	2132	2082	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-53.07	1988	20231117	5.63	2115	-0.71	20240214	2000	5.00	20240102	4475	-53.07	20230810	1988	5.63	20231117	0.00	N	458320	100	5 억		7735	N	N	0	N	00	N
82	20240215	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1305050	622	2.10	2110	2110	2085	2730	1470	2100	2098.15	0.14	0	213	2143	2121	2093	2071	2043	2132	2082	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-53.18	1988	20231117	5.38	2115	-0.95	20240214	2000	4.75	20240102	4475	-53.18	20230810	1988	5.38	20231117	0.00	N	458320	100	5 억		7735	N	N	0	N	00	N
83	20240215	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1133140	540	1.82	2110	2110	2085	2730	1470	2100	2098.41	0.14	0	214	2143	2121	2093	2071	2043	2132	2082	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-53.07	1988	20231117	5.63	2115	-0.71	20240214	2000	5.00	20240102	4475	-53.07	20230810	1988	5.63	20231117	0.00	N	458320	100	5 억		7735	N	N	0	N	00	N
84	20240215	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1055480	503	1.70	2110	2110	2085	2730	1470	2100	2098.37	0.14	0	200	2143	2121	2093	2071	2043	2132	2082	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-53.18	1988	20231117	5.38	2115	-0.95	20240214	2000	4.75	20240102	4475	-53.18	20230810	1988	5.38	20231117	0.00	N	458320	100	5 억		7735	N	N	0	N	00	N
85	20240215	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	975825	465	1.57	2110	2110	2085	2730	1470	2100	2098.55	0.14	0	178	2143	2121	2093	2071	2043	2132	2082	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-53.07	1988	20231117	5.63	2115	-0.71	20240214	2000	5.00	20240102	4475	-53.07	20230810	1988	5.63	20231117	0.00	N	458320	100	5 억		7735	N	N	0	N	00	N
86	20240215	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	205425	98	0.33	2110	2110	2085	2730	1470	2100	2096.17	0.14	0	33	2143	2121	2093	2071	2043	2132	2082	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-53.07	1988	20231117	5.63	2115	-0.71	20240214	2000	5.00	20240102	4475	-53.07	20230810	1988	5.63	20231117	0.00	N	458320	100	5 억		7735	N	N	0	N	00	N
87	20240215	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	21075	10	0.03	2110	2110	2105	2730	1470	2100	2107.50	0.14	0	0	2143	2121	2093	2071	2043	2132	2082	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-52.96	1988	20231117	5.89	2115	-0.47	20240214	2000	5.25	20240102	4475	-52.96	20230810	1988	5.89	20231117	0.00	N	458320	100	5 억		7735	N	N	0	N	00	N
88	20240214	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	62012390	29669	772.63	2080	2115	2065	2720	1470	2095	2090.14	0.14	0	1094	2118	2106	2093	2081	2068	2107	2082	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.54	0.00	0.00	4475	20230810	-53.07	1988	20231117	5.63	2115	-0.71	20240214	2000	5.00	20240102	4475	-53.07	20230810	1988	5.63	20231117	0.00	N	458320	100	5 억		7843	N	N	0	N	00	N
89	20240214	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	61850780	29592	770.62	2080	2115	2065	2720	1470	2095	2090.12	0.14	0	1036	2118	2106	2093	2081	2068	2107	2082	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.54	0.00	0.00	4475	20230810	-53.18	1988	20231117	5.38	2115	-0.95	20240214	2000	4.75	20240102	4475	-53.18	20230810	1988	5.38	20231117	0.00	N	458320	100	5 억		7843	N	N	0	N	00	N
90	20240214	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	61212090	29287	762.68	2080	2115	2065	2720	1470	2095	2090.08	0.14	0	831	2118	2106	2093	2081	2068	2107	2082	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.53	0.00	0.00	4475	20230810	-53.18	1988	20231117	5.38	2115	-0.95	20240214	2000	4.75	20240102	4475	-53.18	20230810	1988	5.38	20231117	0.00	N	458320	100	5 억		7843	N	N	0	N	00	N
91	20240214	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	57167305	27341	712.01	2080	2115	2065	2720	1470	2095	2090.90	0.14	0	543	2118	2106	2093	2081	2068	2107	2082	6	625	100	1460	5	1	5505000	114	0.00	0.00	12	0.50	0.00	0.00	4475	20230810	-53.63	1988	20231117	4.38	2115	-1.89	20240214	2000	3.75	20240102	4475	-53.63	20230810	1988	4.38	20231117	0.00	N	458320	100	5 억		7843	N	N	0	N	00	N
92	20240214	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	56021065	26795	697.79	2080	2115	2065	2720	1470	2095	2090.73	0.14	0	315	2118	2106	2093	2081	2068	2107	2082	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.49	0.00	0.00	4475	20230810	-53.07	1988	20231117	5.63	2115	-0.71	20240214	2000	5.00	20240102	4475	-53.07	20230810	1988	5.63	20231117	0.00	N	458320	100	5 억		7843	N	N	0	N	00	N
93	20240214	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	13366045	6451	167.99	2080	2090	2065	2720	1470	2095	2071.93	0.14	0	304	2118	2106	2093	2081	2068	2107	2082	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.12	0.00	0.00	4475	20230810	-53.30	1988	20231117	5.13	2105	-0.71	20240213	2000	4.50	20240102	4475	-53.30	20230810	1988	5.13	20231117	0.00	N	458320	100	5 억		7843	N	N	0	N	00	N
94	20240214	091102	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	0.14	0	0	2118	2106	2093	2081	2068	2107	2082	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-53.18	1988	20231117	5.38	2105	-0.48	20240213	2000	4.75	20240102	4475	-53.18	20230810	1988	5.38	20231117	0.00	N	458320	100	5 억		7843	N	N	0	N	00	N
95	20240213	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8036895	3840	62.15	2095	2105	2080	2720	1470	2095	2092.94	0.14	0	-5	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.07	0.00	0.00	4475	20230810	-53.18	1988	20231117	5.38	2105	-0.48	20240213	2000	4.75	20240102	4475	-53.18	20230810	1988	5.38	20231117	0.00	N	458320	100	5 억		7848	N	N	0	N	00	N
96	20240213	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	7623085	3642	58.94	2095	2105	2080	2720	1470	2095	2093.10	0.14	0	-5	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.07	0.00	0.00	4475	20230810	-53.52	1988	20231117	4.63	2105	-1.19	20240213	2000	4.00	20240102	4475	-53.52	20230810	1988	4.63	20231117	0.00	N	458320	100	5 억		7848	N	N	0	N	00	N
97	20240213	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	7618925	3640	58.91	2095	2105	2080	2720	1470	2095	2093.11	0.14	0	-3	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.07	0.00	0.00	4475	20230810	-53.52	1988	20231117	4.63	2105	-1.19	20240213	2000	4.00	20240102	4475	-53.52	20230810	1988	4.63	20231117	0.00	N	458320	100	5 억		7848	N	N	0	N	00	N
98	20240213	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	7246605	3461	56.01	2095	2105	2080	2720	1470	2095	2093.79	0.14	0	-3	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.06	0.00	0.00	4475	20230810	-53.52	1988	20231117	4.63	2105	-1.19	20240213	2000	4.00	20240102	4475	-53.52	20230810	1988	4.63	20231117	0.00	N	458320	100	5 억		7848	N	N	0	N	00	N
99	20240213	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	6709675	3203	51.84	2095	2105	2085	2720	1470	2095	2094.81	0.14	0	-3	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.06	0.00	0.00	4475	20230810	-53.41	1988	20231117	4.88	2105	-0.95	20240213	2000	4.25	20240102	4475	-53.41	20230810	1988	4.88	20231117	0.00	N	458320	100	5 억		7848	N	N	0	N	00	N
100	20240213	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	6152515	2937	47.53	2095	2105	2085	2720	1470	2095	2094.83	0.14	0	-3	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.05	0.00	0.00	4475	20230810	-53.41	1988	20231117	4.88	2105	-0.95	20240213	2000	4.25	20240102	4475	-53.41	20230810	1988	4.88	20231117	0.00	N	458320	100	5 억		7848	N	N	0	N	00	N
101	20240213	100948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3641415	1736	28.10	2095	2105	2090	2720	1470	2095	2097.59	0.14	0	-3	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-53.18	1988	20231117	5.38	2105	-0.48	20240213	2000	4.75	20240102	4475	-53.18	20230810	1988	5.38	20231117	0.00	N	458320	100	5 억		7848	N	N	0	N	00	N