KissMeData/444920/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	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4196100	1992	30.97	2095	2120	2095	2745	1485	2115	2106.48	0.55	0	38	2158	2136	2118	2096	2078	2147	2107	5	630	100	1480	5	1	5240000	111	-19.58	0.96	12	0.04	-108.00	2211.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		28884	N	N	0	N	00	N
3	20240229	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4164350	1977	30.74	2095	2120	2095	2745	1485	2115	2106.40	0.55	0	34	2158	2136	2118	2096	2078	2147	2107	5	630	100	1480	5	1	5240000	111	-19.58	0.96	12	0.04	-108.00	2211.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		28884	N	N	0	N	00	N
4	20240229	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	3868250	1837	28.56	2095	2120	2095	2745	1485	2115	2105.74	0.55	0	35	2158	2136	2118	2096	2078	2147	2107	5	630	100	1480	5	1	5240000	111	-19.63	0.96	12	0.04	-108.00	2211.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		28884	N	N	0	N	00	N
5	20240229	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	3853425	1830	28.45	2095	2120	2095	2745	1485	2115	2105.70	0.55	0	35	2158	2136	2118	2096	2078	2147	2107	5	630	100	1480	5	1	5240000	111	-19.63	0.96	12	0.03	-108.00	2211.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		28884	N	N	0	N	00	N
6	20240229	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	3853425	1830	28.45	2095	2120	2095	2745	1485	2115	2105.70	0.55	0	35	2158	2136	2118	2096	2078	2147	2107	5	630	100	1480	5	1	5240000	111	-19.63	0.96	12	0.03	-108.00	2211.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		28884	N	N	0	N	00	N
7	20240229	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3781445	1796	27.92	2095	2115	2095	2745	1485	2115	2105.48	0.55	0	35	2158	2136	2118	2096	2078	2147	2107	5	630	100	1480	5	1	5240000	111	-19.58	0.96	12	0.03	-108.00	2211.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		28884	N	N	0	N	00	N
8	20240229	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	1858535	885	13.76	2095	2110	2095	2745	1485	2115	2100.04	0.55	0	35	2158	2136	2118	2096	2078	2147	2107	5	630	100	1480	5	1	5240000	110	-19.49	0.95	12	0.02	-108.00	2211.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28884	N	N	0	N	00	N
9	20240229	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	731370	349	5.43	2095	2105	2095	2745	1485	2115	2095.62	0.55	0	20	2158	2136	2118	2096	2078	2147	2107	5	630	100	1480	5	1	5240000	110	-19.40	0.95	12	0.01	-108.00	2211.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28884	N	N	0	N	00	N
10	20240228	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	13672900	6432	33.33	2105	2140	2100	2735	1475	2105	2125.76	0.55	0	18	2125	2115	2105	2095	2085	2110	2090	5	630	100	1470	5	1	5240000	111	-19.58	0.96	12	0.12	-108.00	2211.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		28922	N	N	0	N	00	N
11	20240228	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	9290620	4360	22.60	2105	2140	2100	2735	1475	2105	2130.88	0.55	0	18	2125	2115	2105	2095	2085	2110	2090	5	630	100	1470	5	1	5240000	112	-19.72	0.96	12	0.08	-108.00	2211.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		28922	N	N	0	N	00	N
12	20240228	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	30	2	1.43	6346970	2978	15.43	2105	2140	2100	2735	1475	2105	2131.29	0.55	0	20	2125	2115	2105	2095	2085	2110	2090	5	630	100	1470	5	1	5240000	112	-19.77	0.97	12	0.06	-108.00	2211.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		28922	N	N	0	N	00	N
13	20240228	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	30	2	1.43	5768385	2707	14.03	2105	2140	2100	2735	1475	2105	2130.91	0.55	0	20	2125	2115	2105	2095	2085	2110	2090	5	630	100	1470	5	1	5240000	112	-19.77	0.97	12	0.05	-108.00	2211.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		28922	N	N	0	N	00	N
14	20240228	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	30	2	1.43	1483445	700	3.63	2105	2135	2100	2735	1475	2105	2119.21	0.55	0	72	2125	2115	2105	2095	2085	2110	2090	5	630	100	1470	5	1	5240000	112	-19.77	0.97	12	0.01	-108.00	2211.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		28922	N	N	0	N	00	N
15	20240228	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	660885	313	1.62	2105	2130	2100	2735	1475	2105	2111.45	0.55	0	73	2125	2115	2105	2095	2085	2110	2090	5	630	100	1470	5	1	5240000	111	-19.63	0.96	12	0.01	-108.00	2211.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		28922	N	N	0	N	00	N
16	20240228	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	247950	118	0.61	2105	2130	2100	2735	1475	2105	2101.27	0.55	0	75	2125	2115	2105	2095	2085	2110	2090	5	630	100	1470	5	1	5240000	112	-19.72	0.96	12	0.00	-108.00	2211.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		28922	N	N	0	N	00	N
17	20240228	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	84065	40	0.21	2105	2105	2100	2735	1475	2105	2101.62	0.55	0	38	2125	2115	2105	2095	2085	2110	2090	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.00	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28922	N	N	0	N	00	N
18	20240227	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	40536970	19296	221.69	2115	2115	2095	2740	1480	2110	2100.80	0.54	0	436	2143	2126	2118	2101	2093	2122	2097	5	630	100	1470	5	1	5240000	110	-19.49	0.95	12	0.37	-108.00	2211.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28486	N	N	0	N	00	N
19	20240227	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	37603240	17899	205.64	2115	2115	2095	2740	1480	2110	2100.86	0.54	0	437	2143	2126	2118	2101	2093	2122	2097	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.34	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28486	N	N	0	N	00	N
20	20240227	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	36679240	17459	200.59	2115	2115	2095	2740	1480	2110	2100.88	0.54	0	438	2143	2126	2118	2101	2093	2122	2097	5	630	100	1470	5	1	5240000	111	-19.54	0.95	12	0.33	-108.00	2211.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28486	N	N	0	N	00	N
21	20240227	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	36011430	17141	196.93	2115	2115	2095	2740	1480	2110	2100.89	0.54	0	439	2143	2126	2118	2101	2093	2122	2097	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.33	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28486	N	N	0	N	00	N
22	20240227	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	33872430	16120	185.20	2115	2115	2095	2740	1480	2110	2101.27	0.54	0	439	2143	2126	2118	2101	2093	2122	2097	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.31	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28486	N	N	0	N	00	N
23	20240227	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	31625430	15050	172.91	2115	2115	2095	2740	1480	2110	2101.36	0.54	0	427	2143	2126	2118	2101	2093	2122	2097	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.29	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28486	N	N	0	N	00	N
24	20240227	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	17547030	8346	95.89	2115	2115	2095	2740	1480	2110	2102.45	0.54	0	410	2143	2126	2118	2101	2093	2122	2097	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.16	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28486	N	N	0	N	00	N
25	20240227	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	7501130	3562	40.92	2115	2115	2100	2740	1480	2110	2105.88	0.54	0	168	2143	2126	2118	2101	2093	2122	2097	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.07	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28486	N	N	0	N	00	N
26	20240226	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	18422725	8704	74.26	2125	2135	2110	2780	1500	2140	2116.58	0.54	0	35	2163	2151	2133	2121	2103	2155	2125	5	640	100	1490	5	1	5240000	111	-19.54	0.95	12	0.17	-108.00	2211.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28451	N	N	0	N	00	N
27	20240226	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	16724150	7899	67.39	2125	2135	2110	2780	1500	2140	2117.25	0.54	0	839	2163	2151	2133	2121	2103	2155	2125	5	640	100	1490	5	1	5240000	112	-19.77	0.97	12	0.15	-108.00	2211.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		28451	N	N	0	N	00	N
28	20240226	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	14290755	6759	57.67	2125	2130	2110	2780	1500	2140	2114.33	0.54	0	1877	2163	2151	2133	2121	2103	2155	2125	5	640	100	1490	5	1	5240000	112	-19.72	0.96	12	0.13	-108.00	2211.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		28451	N	N	0	N	00	N
29	20240226	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	14218335	6725	57.38	2125	2130	2110	2780	1500	2140	2114.25	0.54	0	1877	2163	2151	2133	2121	2103	2155	2125	5	640	100	1490	5	1	5240000	112	-19.72	0.96	12	0.13	-108.00	2211.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		28451	N	N	0	N	00	N
30	20240226	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	13577205	6424	54.81	2125	2130	2110	2780	1500	2140	2113.51	0.54	0	1877	2163	2151	2133	2121	2103	2155	2125	5	640	100	1490	5	1	5240000	111	-19.68	0.96	12	0.12	-108.00	2211.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		28451	N	N	0	N	00	N
31	20240226	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	13435150	6357	54.24	2125	2125	2110	2780	1500	2140	2113.44	0.54	0	1877	2163	2151	2133	2121	2103	2155	2125	5	640	100	1490	5	1	5240000	111	-19.68	0.96	12	0.12	-108.00	2211.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		28451	N	N	0	N	00	N
32	20240226	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	11256410	5326	45.44	2125	2125	2110	2780	1500	2140	2113.48	0.54	0	1878	2163	2151	2133	2121	2103	2155	2125	5	640	100	1490	5	1	5240000	111	-19.58	0.96	12	0.10	-108.00	2211.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		28451	N	N	0	N	00	N
33	20240226	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	3387150	1600	13.65	2125	2125	2110	2780	1500	2140	2116.97	0.54	0	0	2163	2151	2133	2121	2103	2155	2125	5	640	100	1490	5	1	5240000	111	-19.54	0.95	12	0.03	-108.00	2211.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28451	N	N	0	N	00	N
34	20240223	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	25039750	11721	78.32	2140	2145	2115	2775	1495	2135	2136.32	0.54	0	148	2151	2142	2131	2122	2111	2147	2127	5	640	100	1490	5	1	5240000	112	-19.81	0.97	12	0.22	-108.00	2211.00	3570	20230901	-40.06	1970	20231121	8.63	2145	-0.23	20240223	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		28303	N	N	0	N	00	N
35	20240223	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	25037610	11720	78.32	2140	2145	2115	2775	1495	2135	2136.31	0.54	0	148	2151	2142	2131	2122	2111	2147	2127	5	640	100	1490	5	1	5240000	111	-19.63	0.96	12	0.22	-108.00	2211.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		28303	N	N	0	N	00	N
36	20240223	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	25033350	11718	78.30	2140	2145	2115	2775	1495	2135	2136.32	0.54	0	149	2151	2142	2131	2122	2111	2147	2127	5	640	100	1490	5	1	5240000	112	-19.81	0.97	12	0.22	-108.00	2211.00	3570	20230901	-40.06	1970	20231121	8.63	2145	-0.23	20240223	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		28303	N	N	0	N	00	N
37	20240223	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	16525410	7714	51.55	2140	2145	2135	2775	1495	2135	2142.26	0.54	0	-1	2151	2142	2131	2122	2111	2147	2127	5	640	100	1490	5	1	5240000	112	-19.81	0.97	12	0.15	-108.00	2211.00	3570	20230901	-40.06	1970	20231121	8.63	2145	-0.23	20240223	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		28303	N	N	0	N	00	N
38	20240223	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	16521130	7712	51.53	2140	2145	2135	2775	1495	2135	2142.26	0.54	0	-1	2151	2142	2131	2122	2111	2147	2127	5	640	100	1490	5	1	5240000	112	-19.81	0.97	12	0.15	-108.00	2211.00	3570	20230901	-40.06	1970	20231121	8.63	2145	-0.23	20240223	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		28303	N	N	0	N	00	N
39	20240223	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	16508315	7706	51.49	2140	2145	2135	2775	1495	2135	2142.27	0.54	0	-1	2151	2142	2131	2122	2111	2147	2127	5	640	100	1490	5	1	5240000	112	-19.77	0.97	12	0.15	-108.00	2211.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		28303	N	N	0	N	00	N
40	20240223	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	15427640	7201	48.12	2140	2145	2140	2775	1495	2135	2142.43	0.54	0	-1	2151	2142	2131	2122	2111	2147	2127	5	640	100	1490	5	1	5240000	112	-19.86	0.97	12	0.14	-108.00	2211.00	3570	20230901	-39.92	1970	20231121	8.88	2145	0.00	20240223	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		28303	N	N	0	N	00	N
41	20240223	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.54	0	0	2151	2142	2131	2122	2111	2147	2127	5	640	100	1490	5	1	5240000	112	-19.77	0.97	12	0.00	-108.00	2211.00	3570	20230901	-40.20	1970	20231121	8.38	2140	-0.23	20240222	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		28303	N	N	0	N	00	N
42	20240222	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	31905625	14965	309.58	2120	2140	2120	2755	1485	2120	2132.02	0.54	0	10	2136	2127	2121	2112	2106	2127	2112	5	635	100	1480	5	1	5240000	112	-19.77	0.97	12	0.29	-108.00	2211.00	3570	20230901	-40.20	1970	20231121	8.38	2140	-0.23	20240222	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		28293	N	N	0	N	00	N
43	20240222	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	31901360	14963	309.54	2120	2140	2120	2755	1485	2120	2132.02	0.54	0	11	2136	2127	2121	2112	2106	2127	2112	5	635	100	1480	5	1	5240000	112	-19.77	0.97	12	0.29	-108.00	2211.00	3570	20230901	-40.20	1970	20231121	8.38	2140	-0.23	20240222	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		28293	N	N	0	N	00	N
44	20240222	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	31899225	14962	309.52	2120	2140	2120	2755	1485	2120	2132.02	0.54	0	11	2136	2127	2121	2112	2106	2127	2112	5	635	100	1480	5	1	5240000	112	-19.72	0.96	12	0.29	-108.00	2211.00	3570	20230901	-40.34	1970	20231121	8.12	2140	-0.47	20240222	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		28293	N	N	0	N	00	N
45	20240222	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	26068415	12225	252.90	2120	2140	2120	2755	1485	2120	2132.39	0.54	0	11	2136	2127	2121	2112	2106	2127	2112	5	635	100	1480	5	1	5240000	112	-19.77	0.97	12	0.23	-108.00	2211.00	3570	20230901	-40.20	1970	20231121	8.38	2140	-0.23	20240222	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		28293	N	N	0	N	00	N
46	20240222	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	24998780	11724	242.53	2120	2140	2120	2755	1485	2120	2132.27	0.54	0	10	2136	2127	2121	2112	2106	2127	2112	5	635	100	1480	5	1	5240000	112	-19.72	0.96	12	0.22	-108.00	2211.00	3570	20230901	-40.34	1970	20231121	8.12	2140	-0.47	20240222	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		28293	N	N	0	N	00	N
47	20240222	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	24353375	11421	236.26	2120	2140	2120	2755	1485	2120	2132.33	0.54	0	-1	2136	2127	2121	2112	2106	2127	2112	5	635	100	1480	5	1	5240000	112	-19.77	0.97	12	0.22	-108.00	2211.00	3570	20230901	-40.20	1970	20231121	8.38	2140	-0.23	20240222	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		28293	N	N	0	N	00	N
48	20240222	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1153955	544	11.25	2120	2125	2120	2755	1485	2120	2121.24	0.54	0	-6	2136	2127	2121	2112	2106	2127	2112	5	635	100	1480	5	1	5240000	111	-19.68	0.96	12	0.01	-108.00	2211.00	3570	20230901	-40.48	1970	20231121	7.87	2130	-0.23	20240221	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		28293	N	N	0	N	00	N
49	20240222	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.54	0	0	2136	2127	2121	2112	2106	2127	2112	5	635	100	1480	5	1	5240000	111	-19.63	0.96	12	0.00	-108.00	2211.00	3570	20230901	-40.62	1970	20231121	7.61	2130	-0.47	20240221	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		28293	N	N	0	N	00	N
50	20240221	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	10232765	4834	36.93	2120	2130	2115	2755	1485	2120	2116.83	0.54	0	-122	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5240000	111	-19.63	0.96	12	0.09	-108.00	2211.00	3570	20230901	-40.62	1970	20231121	7.61	2130	-0.47	20240221	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		28306	N	N	0	N	00	N
51	20240221	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	10230645	4833	36.93	2120	2130	2115	2755	1485	2120	2116.83	0.54	0	-122	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5240000	111	-19.58	0.96	12	0.09	-108.00	2211.00	3570	20230901	-40.76	1970	20231121	7.36	2130	-0.70	20240221	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		28306	N	N	0	N	00	N
52	20240221	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	9620275	4545	34.73	2120	2130	2115	2755	1485	2120	2116.67	0.54	0	-122	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5240000	111	-19.58	0.96	12	0.09	-108.00	2211.00	3570	20230901	-40.76	1970	20231121	7.36	2130	-0.70	20240221	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		28306	N	N	0	N	00	N
53	20240221	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	9391455	4437	33.90	2120	2130	2115	2755	1485	2120	2116.62	0.54	0	-122	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5240000	111	-19.63	0.96	12	0.08	-108.00	2211.00	3570	20230901	-40.62	1970	20231121	7.61	2130	-0.47	20240221	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		28306	N	N	0	N	00	N
54	20240221	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	9344815	4415	33.73	2120	2130	2115	2755	1485	2120	2116.61	0.54	0	-122	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5240000	111	-19.63	0.96	12	0.08	-108.00	2211.00	3570	20230901	-40.62	1970	20231121	7.61	2130	-0.47	20240221	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		28306	N	N	0	N	00	N
55	20240221	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	1348525	636	4.86	2120	2130	2115	2755	1485	2120	2120.32	0.54	0	-121	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5240000	112	-19.72	0.96	12	0.01	-108.00	2211.00	3570	20230901	-40.34	1970	20231121	8.12	2130	0.00	20240221	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		28306	N	N	0	N	00	N
56	20240221	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	214120	101	0.77	2120	2120	2120	2755	1485	2120	2120.00	0.54	0	0	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5240000	111	-19.63	0.96	12	0.00	-108.00	2211.00	3570	20230901	-40.62	1970	20231121	7.61	2120	0.00	20240213	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		28306	N	N	0	N	00	N
57	20240221	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.54	0	0	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5240000	111	-19.63	0.96	12	0.00	-108.00	2211.00	3570	20230901	-40.62	1970	20231121	7.61	2120	0.00	20240213	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		28306	N	N	0	N	00	N
58	20240220	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	27672960	13088	68.32	2110	2120	2100	2740	1480	2110	2114.38	0.54	0	-1	2136	2122	2106	2092	2076	2130	2100	5	630	100	1470	5	1	5240000	111	-19.63	0.96	12	0.25	-108.00	2211.00	3570	20230901	-40.62	1970	20231121	7.61	2120	0.00	20240213	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		28307	N	N	0	N	00	N
59	20240220	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	27672960	13088	68.32	2110	2120	2100	2740	1480	2110	2114.38	0.54	0	-1	2136	2122	2106	2092	2076	2130	2100	5	630	100	1470	5	1	5240000	111	-19.63	0.96	12	0.25	-108.00	2211.00	3570	20230901	-40.62	1970	20231121	7.61	2120	0.00	20240213	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		28307	N	N	0	N	00	N
60	20240220	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	26604765	12584	65.69	2110	2120	2100	2740	1480	2110	2114.17	0.54	0	-1	2136	2122	2106	2092	2076	2130	2100	5	630	100	1470	5	1	5240000	111	-19.58	0.96	12	0.24	-108.00	2211.00	3570	20230901	-40.76	1970	20231121	7.36	2120	0.00	20240213	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		28307	N	N	0	N	00	N
61	20240220	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	26393265	12484	65.17	2110	2120	2100	2740	1480	2110	2114.17	0.54	0	-1	2136	2122	2106	2092	2076	2130	2100	5	630	100	1470	5	1	5240000	111	-19.63	0.96	12	0.24	-108.00	2211.00	3570	20230901	-40.62	1970	20231121	7.61	2120	0.00	20240213	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		28307	N	N	0	N	00	N
62	20240220	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	15786120	7464	38.96	2110	2120	2100	2740	1480	2110	2114.97	0.54	0	-1	2136	2122	2106	2092	2076	2130	2100	5	630	100	1470	5	1	5240000	110	-19.49	0.95	12	0.14	-108.00	2211.00	3570	20230901	-41.04	1970	20231121	6.85	2120	0.00	20240213	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28307	N	N	0	N	00	N
63	20240220	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	15784015	7463	38.96	2110	2120	2100	2740	1480	2110	2114.97	0.54	0	-1	2136	2122	2106	2092	2076	2130	2100	5	630	100	1470	5	1	5240000	111	-19.54	0.95	12	0.14	-108.00	2211.00	3570	20230901	-40.90	1970	20231121	7.11	2120	0.00	20240213	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28307	N	N	0	N	00	N
64	20240220	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	12735960	6015	31.40	2110	2120	2100	2740	1480	2110	2117.37	0.54	0	-1	2136	2122	2106	2092	2076	2130	2100	5	630	100	1470	5	1	5240000	111	-19.63	0.96	12	0.11	-108.00	2211.00	3570	20230901	-40.62	1970	20231121	7.61	2120	0.00	20240213	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		28307	N	N	0	N	00	N
65	20240220	091134	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	0.54	0	0	2136	2122	2106	2092	2076	2130	2100	5	630	100	1470	5	1	5240000	111	-19.54	0.95	12	0.00	-108.00	2211.00	3570	20230901	-40.90	1970	20231121	7.11	2120	-0.47	20240213	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28307	N	N	0	N	00	N
66	20240219	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	40422850	19157	2157.32	2100	2120	2090	2730	1470	2100	2110.08	0.54	0	-14	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5240000	111	-19.54	0.95	12	0.37	-108.00	2211.00	3570	20230901	-40.90	1970	20231121	7.11	2120	0.00	20240213	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28321	N	N	0	N	00	N
67	20240219	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	40410190	19151	2156.64	2100	2120	2090	2730	1470	2100	2110.08	0.54	0	-14	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5240000	110	-19.35	0.95	12	0.37	-108.00	2211.00	3570	20230901	-41.46	1970	20231121	6.09	2120	0.00	20240213	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28321	N	N	0	N	00	N
68	20240219	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	40410190	19151	2156.64	2100	2120	2090	2730	1470	2100	2110.08	0.54	0	-14	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5240000	110	-19.35	0.95	12	0.37	-108.00	2211.00	3570	20230901	-41.46	1970	20231121	6.09	2120	0.00	20240213	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28321	N	N	0	N	00	N
69	20240219	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	36229300	17152	1931.53	2100	2120	2090	2730	1470	2100	2112.25	0.54	0	-23	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5240000	111	-19.58	0.96	12	0.33	-108.00	2211.00	3570	20230901	-40.76	1970	20231121	7.36	2120	0.00	20240213	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		28321	N	N	0	N	00	N
70	20240219	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	36229300	17152	1931.53	2100	2120	2090	2730	1470	2100	2112.25	0.54	0	-23	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5240000	111	-19.58	0.96	12	0.33	-108.00	2211.00	3570	20230901	-40.76	1970	20231121	7.36	2120	0.00	20240213	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		28321	N	N	0	N	00	N
71	20240219	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	36212485	17144	1930.63	2100	2120	2090	2730	1470	2100	2112.25	0.54	0	-23	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5240000	111	-19.63	0.96	12	0.33	-108.00	2211.00	3570	20230901	-40.62	1970	20231121	7.61	2120	0.00	20240213	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		28321	N	N	0	N	00	N
72	20240219	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	13753445	6542	736.71	2100	2110	2090	2730	1470	2100	2102.33	0.54	0	1	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5240000	111	-19.54	0.95	12	0.12	-108.00	2211.00	3570	20230901	-40.90	1970	20231121	7.11	2120	-0.47	20240213	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28321	N	N	0	N	00	N
73	20240219	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.54	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.00	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2120	-0.94	20240213	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28321	N	N	0	N	00	N
74	20240216	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1859730	888	32.24	2100	2100	2080	2730	1470	2100	2094.29	0.54	0	-1	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.02	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2120	-0.94	20240213	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28322	N	N	0	N	00	N
75	20240216	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1851335	884	32.10	2100	2100	2080	2730	1470	2100	2094.27	0.54	0	0	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5240000	110	-19.40	0.95	12	0.02	-108.00	2211.00	3570	20230901	-41.32	1970	20231121	6.35	2120	-1.18	20240213	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28322	N	N	0	N	00	N
76	20240216	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	613250	293	10.64	2100	2100	2080	2730	1470	2100	2093.00	0.54	0	0	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5240000	110	-19.35	0.95	12	0.01	-108.00	2211.00	3570	20230901	-41.46	1970	20231121	6.09	2120	-1.42	20240213	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28322	N	N	0	N	00	N
77	20240216	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	148760	71	2.58	2100	2100	2080	2730	1470	2100	2095.21	0.54	0	0	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5240000	109	-19.26	0.94	12	0.00	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2120	-1.89	20240213	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28322	N	N	0	N	00	N
78	20240216	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	148760	71	2.58	2100	2100	2080	2730	1470	2100	2095.21	0.54	0	0	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5240000	109	-19.26	0.94	12	0.00	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2120	-1.89	20240213	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28322	N	N	0	N	00	N
79	20240216	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	148760	71	2.58	2100	2100	2080	2730	1470	2100	2095.21	0.54	0	0	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5240000	109	-19.26	0.94	12	0.00	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2120	-1.89	20240213	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28322	N	N	0	N	00	N
80	20240216	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2100	1	0.04	2100	2100	2100	2730	1470	2100	2100.00	0.54	0	0	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.00	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2120	-0.94	20240213	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28322	N	N	0	N	00	N
81	20240215	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5722525	2754	15.71	2085	2100	2070	2730	1470	2100	2077.90	0.54	0	8	2130	2115	2095	2080	2060	2122	2087	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.05	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2120	-0.94	20240213	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28314	N	N	0	N	00	N
82	20240215	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	5720425	2753	15.71	2085	2100	2070	2730	1470	2100	2077.89	0.54	0	8	2130	2115	2095	2080	2060	2122	2087	5	630	100	1470	5	1	5240000	109	-19.26	0.94	12	0.05	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2120	-1.89	20240213	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28314	N	N	0	N	00	N
83	20240215	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1049205	505	2.88	2085	2100	2075	2730	1470	2100	2077.63	0.54	0	0	2130	2115	2095	2080	2060	2122	2087	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.01	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2120	-0.94	20240213	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28314	N	N	0	N	00	N
84	20240215	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1049205	505	2.88	2085	2100	2075	2730	1470	2100	2077.63	0.54	0	0	2130	2115	2095	2080	2060	2122	2087	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.01	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2120	-0.94	20240213	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28314	N	N	0	N	00	N
85	20240215	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1049205	505	2.88	2085	2100	2075	2730	1470	2100	2077.63	0.54	0	0	2130	2115	2095	2080	2060	2122	2087	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.01	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2120	-0.94	20240213	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28314	N	N	0	N	00	N
86	20240215	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1042905	502	2.86	2085	2100	2075	2730	1470	2100	2077.50	0.54	0	0	2130	2115	2095	2080	2060	2122	2087	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.01	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2120	-0.94	20240213	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28314	N	N	0	N	00	N
87	20240215	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.54	0	0	2130	2115	2095	2080	2060	2122	2087	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.00	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2120	-0.94	20240213	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28314	N	N	0	N	00	N
88	20240214	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	36752265	17528	146.89	2090	2110	2075	2730	1470	2100	2096.77	0.54	0	-1	2136	2117	2101	2082	2066	2117	2082	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.33	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2120	-0.94	20240213	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28315	N	N	0	N	00	N
89	20240214	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	36750165	17527	146.88	2090	2110	2075	2730	1470	2100	2096.77	0.54	0	-1	2136	2117	2101	2082	2066	2117	2082	5	630	100	1470	5	1	5240000	110	-19.40	0.95	12	0.33	-108.00	2211.00	3570	20230901	-41.32	1970	20231121	6.35	2120	-1.18	20240213	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28315	N	N	0	N	00	N
90	20240214	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	36750165	17527	146.88	2090	2110	2075	2730	1470	2100	2096.77	0.54	0	-1	2136	2117	2101	2082	2066	2117	2082	5	630	100	1470	5	1	5240000	110	-19.40	0.95	12	0.33	-108.00	2211.00	3570	20230901	-41.32	1970	20231121	6.35	2120	-1.18	20240213	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28315	N	N	0	N	00	N
91	20240214	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	36750165	17527	146.88	2090	2110	2075	2730	1470	2100	2096.77	0.54	0	-1	2136	2117	2101	2082	2066	2117	2082	5	630	100	1470	5	1	5240000	110	-19.40	0.95	12	0.33	-108.00	2211.00	3570	20230901	-41.32	1970	20231121	6.35	2120	-1.18	20240213	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28315	N	N	0	N	00	N
92	20240214	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	26261645	12522	104.94	2090	2110	2075	2730	1470	2100	2097.24	0.54	0	-1	2136	2117	2101	2082	2066	2117	2082	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.24	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2120	-0.94	20240213	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28315	N	N	0	N	00	N
93	20240214	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	24944015	11894	99.67	2090	2110	2075	2730	1470	2100	2097.19	0.54	0	-1	2136	2117	2101	2082	2066	2117	2082	5	630	100	1470	5	1	5240000	110	-19.40	0.95	12	0.23	-108.00	2211.00	3570	20230901	-41.32	1970	20231121	6.35	2120	-1.18	20240213	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28315	N	N	0	N	00	N
94	20240214	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	106145	51	0.43	2090	2090	2080	2730	1470	2100	2081.27	0.54	0	0	2136	2117	2101	2082	2066	2117	2082	5	630	100	1470	5	1	5240000	109	-19.26	0.94	12	0.00	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2120	-1.89	20240213	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28315	N	N	0	N	00	N
95	20240213	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	25199260	11933	269.79	2100	2120	2085	2740	1480	2110	2111.73	0.54	0	-17	2133	2121	2103	2091	2073	2127	2097	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.23	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2120	-0.94	20240213	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28332	N	N	0	N	00	N
96	20240213	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	24838060	11761	265.91	2100	2120	2085	2740	1480	2110	2111.90	0.54	0	-17	2133	2121	2103	2091	2073	2127	2097	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.22	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2120	-0.94	20240213	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28332	N	N	0	N	00	N
97	20240213	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	22355560	10586	239.34	2100	2120	2085	2740	1480	2110	2111.80	0.54	0	-17	2133	2121	2103	2091	2073	2127	2097	5	630	100	1470	5	1	5240000	111	-19.54	0.95	12	0.20	-108.00	2211.00	3570	20230901	-40.90	1970	20231121	7.11	2120	-0.47	20240213	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28332	N	N	0	N	00	N
98	20240213	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	1160185	556	12.57	2100	2105	2085	2740	1480	2110	2086.66	0.54	0	-3	2133	2121	2103	2091	2073	2127	2097	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.01	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2115	-0.71	20240130	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28332	N	N	0	N	00	N
99	20240213	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	1160185	556	12.57	2100	2105	2085	2740	1480	2110	2086.66	0.54	0	-3	2133	2121	2103	2091	2073	2127	2097	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.01	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2115	-0.71	20240130	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28332	N	N	0	N	00	N
100	20240213	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1099285	527	11.91	2100	2105	2085	2740	1480	2110	2085.93	0.54	0	-3	2133	2121	2103	2091	2073	2127	2097	5	630	100	1470	5	1	5240000	110	-19.49	0.95	12	0.01	-108.00	2211.00	3570	20230901	-41.04	1970	20231121	6.85	2115	-0.47	20240130	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28332	N	N	0	N	00	N
101	20240213	100939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	1053135	505	11.42	2100	2100	2085	2740	1480	2110	2085.42	0.54	0	-2	2133	2121	2103	2091	2073	2127	2097	5	630	100	1470	5	1	5240000	109	-19.31	0.94	12	0.01	-108.00	2211.00	3570	20230901	-41.60	1970	20231121	5.84	2115	-1.42	20240130	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28332	N	N	0	N	00	N