KissMeData/464440/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	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	20098725	9144	93.04	2190	2200	2190	2860	1540	2200	2198.02	0.72	0	-2338	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.21	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억		31090	N	N	0	N	00	N
3	20240229	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	15415715	7015	71.38	2190	2200	2190	2860	1540	2200	2197.54	0.72	0	-801	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.16	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31090	N	N	0	N	00	N
4	20240229	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	7802165	3554	36.16	2190	2200	2190	2860	1540	2200	2195.32	0.72	0	0	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.08	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31090	N	N	0	N	00	N
5	20240229	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	7558575	3443	35.03	2190	2200	2190	2860	1540	2200	2195.35	0.72	0	0	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.08	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억		31090	N	N	0	N	00	N
6	20240229	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	7208175	3283	33.40	2190	2200	2190	2860	1540	2200	2195.61	0.72	0	0	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.08	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억		31090	N	N	0	N	00	N
7	20240229	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	6697905	3050	31.03	2190	2200	2190	2860	1540	2200	2196.03	0.72	0	0	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.07	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억		31090	N	N	0	N	00	N
8	20240229	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	6432900	2929	29.80	2190	2200	2190	2860	1540	2200	2196.28	0.72	0	0	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.07	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억		31090	N	N	0	N	00	N
9	20240229	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	70080	32	0.33	2190	2190	2190	2860	1540	2200	2190.00	0.72	0	0	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억		31090	N	N	0	N	00	N
10	20240228	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	21555980	9828	235.40	2195	2200	2190	2850	1540	2195	2193.32	0.72	0	-18	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.23	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.03	N	464440	100	4 억		31108	N	N	0	N	00	N
11	20240228	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	21555980	9828	235.40	2195	2200	2190	2850	1540	2195	2193.32	0.72	0	-18	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.23	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.03	N	464440	100	4 억		31108	N	N	0	N	00	N
12	20240228	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	14147735	6458	154.68	2195	2195	2190	2850	1540	2195	2190.73	0.72	0	-18	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.15	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억		31108	N	N	0	N	00	N
13	20240228	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	13287065	6065	145.27	2195	2195	2190	2850	1540	2195	2190.78	0.72	0	-18	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.14	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억		31108	N	N	0	N	00	N
14	20240228	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	12439895	5679	136.02	2195	2195	2190	2850	1540	2195	2190.51	0.72	0	-18	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.13	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31108	N	N	0	N	00	N
15	20240228	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	12306050	5618	134.56	2195	2195	2190	2850	1540	2195	2190.47	0.72	0	-18	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.13	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31108	N	N	0	N	00	N
16	20240228	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	3524110	1608	38.51	2195	2195	2190	2850	1540	2195	2191.61	0.72	0	-18	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.04	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억		31108	N	N	0	N	00	N
17	20240228	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	21950	10	0.24	2195	2195	2195	2850	1540	2195	2195.00	0.72	0	0	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31108	N	N	0	N	00	N
18	20240227	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	9171820	4175	24.27	2190	2200	2190	2860	1540	2200	2196.84	0.72	0	-1138	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.10	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31112	N	N	0	N	00	N
19	20240227	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	9169625	4174	24.27	2190	2200	2190	2860	1540	2200	2196.84	0.72	0	-1138	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.10	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억		31112	N	N	0	N	00	N
20	20240227	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	9049150	4119	23.95	2190	2200	2190	2860	1540	2200	2196.93	0.72	0	-1138	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.10	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억		31112	N	N	0	N	00	N
21	20240227	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	8930890	4065	23.63	2190	2200	2190	2860	1540	2200	2197.02	0.72	0	-1138	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.09	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31112	N	N	0	N	00	N
22	20240227	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	8805770	4008	23.30	2190	2200	2190	2860	1540	2200	2197.05	0.72	0	-1138	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.09	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31112	N	N	0	N	00	N
23	20240227	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	8103370	3688	21.44	2190	2200	2190	2860	1540	2200	2197.23	0.72	0	-1138	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.09	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31112	N	N	0	N	00	N
24	20240227	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	6281520	2858	16.62	2190	2200	2190	2860	1540	2200	2197.87	0.72	0	-1138	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.07	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31112	N	N	0	N	00	N
25	20240227	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	438000	200	1.16	2190	2190	2190	2860	1540	2200	2190.00	0.72	0	0	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억		31112	N	N	0	N	00	N
26	20240226	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	37811040	17200	343.45	2195	2200	2190	2850	1540	2195	2198.32	0.72	0	-8541	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.40	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.03	N	464440	100	4 억		31117	N	N	0	N	00	N
27	20240226	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	36678340	16684	333.15	2195	2200	2190	2850	1540	2195	2198.41	0.72	0	-8525	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.39	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31117	N	N	0	N	00	N
28	20240226	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	11583390	5274	105.31	2195	2200	2190	2850	1540	2195	2196.32	0.72	0	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.12	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억		31117	N	N	0	N	00	N
29	20240226	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	11493500	5233	104.49	2195	2200	2190	2850	1540	2195	2196.35	0.72	0	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.12	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억		31117	N	N	0	N	00	N
30	20240226	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	8130810	3701	73.90	2195	2200	2190	2850	1540	2195	2196.92	0.72	0	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.09	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31117	N	N	0	N	00	N
31	20240226	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	7884970	3589	71.67	2195	2200	2190	2850	1540	2195	2196.98	0.72	0	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.08	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31117	N	N	0	N	00	N
32	20240226	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	5074835	2308	46.09	2195	2200	2190	2850	1540	2195	2198.80	0.72	0	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.05	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억		31117	N	N	0	N	00	N
33	20240226	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	21950	10	0.20	2195	2195	2195	2850	1540	2195	2195.00	0.72	0	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31117	N	N	0	N	00	N
34	20240223	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	10994170	5008	43.99	2195	2200	2195	2850	1540	2195	2195.32	0.72	0	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.12	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31117	N	N	0	N	00	N
35	20240223	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	8709175	3967	34.85	2195	2200	2195	2850	1540	2195	2195.41	0.72	0	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.09	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.03	N	464440	100	4 억		31117	N	N	0	N	00	N
36	20240223	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	8110835	3695	32.46	2195	2200	2195	2850	1540	2195	2195.08	0.72	0	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.09	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31117	N	N	0	N	00	N
37	20240223	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	7320485	3335	29.30	2195	2200	2195	2850	1540	2195	2195.05	0.72	0	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.08	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.03	N	464440	100	4 억		31117	N	N	0	N	00	N
38	20240223	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	7313885	3332	29.27	2195	2200	2195	2850	1540	2195	2195.04	0.72	0	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.08	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31117	N	N	0	N	00	N
39	20240223	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	7030630	3203	28.14	2195	2200	2195	2850	1540	2195	2195.01	0.72	0	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.07	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31117	N	N	0	N	00	N
40	20240223	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	533430	243	2.13	2195	2200	2195	2850	1540	2195	2195.19	0.72	0	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.01	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.03	N	464440	100	4 억		31117	N	N	0	N	00	N
41	20240223	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	439000	200	1.76	2195	2195	2195	2850	1540	2195	2195.00	0.72	0	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31117	N	N	0	N	00	N
42	20240222	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	25041550	11384	291.15	2200	2200	2195	2860	1540	2200	2199.71	0.72	0	-7735	2213	2206	2198	2191	2183	2202	2187	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.26	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31118	N	N	0	N	00	N
43	20240222	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	25015210	11372	290.84	2200	2200	2195	2860	1540	2200	2199.72	0.72	0	-7733	2213	2206	2198	2191	2183	2202	2187	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.26	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31118	N	N	0	N	00	N
44	20240222	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	23790350	10814	276.57	2200	2200	2195	2860	1540	2200	2199.96	0.72	0	-7721	2213	2206	2198	2191	2183	2202	2187	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.25	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.03	N	464440	100	4 억		31118	N	N	0	N	00	N
45	20240222	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	6221505	2828	72.33	2200	2200	2195	2860	1540	2200	2199.97	0.72	0	-2606	2213	2206	2198	2191	2183	2202	2187	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.07	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.03	N	464440	100	4 억		31118	N	N	0	N	00	N
46	20240222	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	6221505	2828	72.33	2200	2200	2195	2860	1540	2200	2199.97	0.72	0	-2606	2213	2206	2198	2191	2183	2202	2187	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.07	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.03	N	464440	100	4 억		31118	N	N	0	N	00	N
47	20240222	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	6221505	2828	72.33	2200	2200	2195	2860	1540	2200	2199.97	0.72	0	-2606	2213	2206	2198	2191	2183	2202	2187	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.07	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.03	N	464440	100	4 억		31118	N	N	0	N	00	N
48	20240222	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2690505	1223	31.28	2200	2200	2195	2860	1540	2200	2199.92	0.72	0	-1201	2213	2206	2198	2191	2183	2202	2187	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.03	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31118	N	N	0	N	00	N
49	20240222	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	567600	258	6.60	2200	2200	2200	2860	1540	2200	2200.00	0.72	0	-255	2213	2206	2198	2191	2183	2202	2187	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.01	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.03	N	464440	100	4 억		31118	N	N	0	N	00	N
50	20240221	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	8584180	3910	60.18	2205	2205	2190	2860	1540	2200	2195.44	0.72	0	-2346	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.09	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	0.00	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.03	N	464440	100	4 억		31119	N	N	0	N	00	N
51	20240221	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	8480965	3863	59.46	2205	2205	2190	2860	1540	2200	2195.43	0.72	0	-2309	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.09	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	0.00	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31119	N	N	0	N	00	N
52	20240221	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	7270510	3312	50.98	2205	2205	2190	2860	1540	2200	2195.20	0.72	0	-1889	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.08	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	0.00	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31119	N	N	0	N	00	N
53	20240221	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4507005	2053	31.60	2205	2205	2190	2860	1540	2200	2195.33	0.72	0	-1550	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.05	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	0.00	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억		31119	N	N	0	N	00	N
54	20240221	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	3532075	1609	24.77	2205	2205	2190	2860	1540	2200	2195.20	0.72	0	-1211	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.04	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	0.00	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억		31119	N	N	0	N	00	N
55	20240221	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	2717345	1237	19.04	2205	2205	2190	2860	1540	2200	2196.72	0.72	0	-871	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.03	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	0.00	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억		31119	N	N	0	N	00	N
56	20240221	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	1974160	898	13.82	2205	2205	2190	2860	1540	2200	2198.40	0.72	0	-532	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.02	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	0.00	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억		31119	N	N	0	N	00	N
57	20240221	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	28665	13	0.20	2205	2205	2205	2860	1540	2200	2205.00	0.72	0	0	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4320000	95	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-19.67	1951	20231123	13.02	2205	0.00	20240214	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.03	N	464440	100	4 억		31119	N	N	0	N	00	N
58	20240220	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	14286690	6497	179.43	2200	2200	2195	2850	1540	2195	2198.97	0.72	0	-1715	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.15	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.04	N	464440	100	4 억		31134	N	N	0	N	00	N
59	20240220	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	14174490	6446	178.02	2200	2200	2195	2850	1540	2195	2198.96	0.72	0	-1699	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.15	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.04	N	464440	100	4 억		31134	N	N	0	N	00	N
60	20240220	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	12251670	5570	153.82	2200	2200	2195	2850	1540	2195	2199.58	0.72	0	-1698	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.13	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.04	N	464440	100	4 억		31134	N	N	0	N	00	N
61	20240220	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	12086695	5495	151.75	2200	2200	2195	2850	1540	2195	2199.58	0.72	0	-1628	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.13	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.04	N	464440	100	4 억		31134	N	N	0	N	00	N
62	20240220	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	12040600	5474	151.17	2200	2200	2195	2850	1540	2195	2199.60	0.72	0	-1628	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.13	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.04	N	464440	100	4 억		31134	N	N	0	N	00	N
63	20240220	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	1036200	472	13.04	2200	2200	2195	2850	1540	2195	2195.34	0.72	0	-14	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.01	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.04	N	464440	100	4 억		31134	N	N	0	N	00	N
64	20240220	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	300865	137	3.78	2200	2200	2195	2850	1540	2195	2196.09	0.72	0	-7	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.04	N	464440	100	4 억		31134	N	N	0	N	00	N
65	20240220	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.72	0	0	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.04	N	464440	100	4 억		31134	N	N	0	N	00	N
66	20240219	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	7939695	3621	156.08	2195	2200	2185	2850	1540	2195	2192.68	0.72	0	-894	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.08	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.04	N	464440	100	4 억		31148	N	N	0	N	00	N
67	20240219	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	7937500	3620	156.03	2195	2200	2185	2850	1540	2195	2192.68	0.72	0	-893	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.08	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.04	N	464440	100	4 억		31148	N	N	0	N	00	N
68	20240219	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	7004770	3195	137.72	2195	2200	2185	2850	1540	2195	2192.42	0.72	0	-893	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.07	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.04	N	464440	100	4 억		31148	N	N	0	N	00	N
69	20240219	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	5545980	2529	109.01	2195	2200	2185	2850	1540	2195	2192.95	0.72	0	-892	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.06	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.04	N	464440	100	4 억		31148	N	N	0	N	00	N
70	20240219	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	5239380	2389	102.97	2195	2200	2185	2850	1540	2195	2193.13	0.72	0	-891	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.06	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.04	N	464440	100	4 억		31148	N	N	0	N	00	N
71	20240219	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	5193390	2368	102.07	2195	2200	2185	2850	1540	2195	2193.15	0.72	0	-891	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.05	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.04	N	464440	100	4 억		31148	N	N	0	N	00	N
72	20240219	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	4089040	1866	80.43	2195	2200	2185	2850	1540	2195	2191.34	0.72	0	-459	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.04	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.04	N	464440	100	4 억		31148	N	N	0	N	00	N
73	20240219	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.72	0	0	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.04	N	464440	100	4 억		31148	N	N	0	N	00	N
74	20240216	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	5074965	2320	25.38	2185	2200	2185	2840	1530	2185	2187.48	0.72	0	5	2211	2197	2186	2172	2161	2197	2172	4	655	100	1520	5	1	4320000	95	0.00	0.00	12	0.05	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.29	N	464440	100	4 억		31143	N	N	0	N	00	N
75	20240216	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	5074965	2320	25.38	2185	2200	2185	2840	1530	2185	2187.48	0.72	0	5	2211	2197	2186	2172	2161	2197	2172	4	655	100	1520	5	1	4320000	95	0.00	0.00	12	0.05	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.29	N	464440	100	4 억		31143	N	N	0	N	00	N
76	20240216	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	2376350	1085	11.87	2185	2200	2185	2840	1530	2185	2190.18	0.72	0	5	2211	2197	2186	2172	2161	2197	2172	4	655	100	1520	5	1	4320000	95	0.00	0.00	12	0.03	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.29	N	464440	100	4 억		31143	N	N	0	N	00	N
77	20240216	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	1546040	706	7.72	2185	2200	2185	2840	1530	2185	2189.86	0.72	0	1	2211	2197	2186	2172	2161	2197	2172	4	655	100	1520	5	1	4320000	95	0.00	0.00	12	0.02	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.29	N	464440	100	4 억		31143	N	N	0	N	00	N
78	20240216	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	1392740	636	6.96	2185	2200	2185	2840	1530	2185	2189.84	0.72	0	1	2211	2197	2186	2172	2161	2197	2172	4	655	100	1520	5	1	4320000	95	0.00	0.00	12	0.01	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.29	N	464440	100	4 억		31143	N	N	0	N	00	N
79	20240216	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	1327040	606	6.63	2185	2200	2185	2840	1530	2185	2189.83	0.72	0	1	2211	2197	2186	2172	2161	2197	2172	4	655	100	1520	5	1	4320000	95	0.00	0.00	12	0.01	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.29	N	464440	100	4 억		31143	N	N	0	N	00	N
80	20240216	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.72	0	0	2211	2197	2186	2172	2161	2197	2172	4	655	100	1520	5	1	4320000	94	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-20.40	1951	20231123	11.99	2205	-0.91	20240214	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.29	N	464440	100	4 억		31143	N	N	0	N	00	N
81	20240215	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	19871130	9090	14.50	2185	2200	2175	2840	1530	2185	2186.04	0.72	0	64	2221	2202	2186	2167	2151	2195	2160	4	655	100	1520	5	1	4320000	94	0.00	0.00	12	0.21	0.00	0.00	2745	20231113	-20.40	1951	20231123	11.99	2205	-0.91	20240214	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.29	N	464440	100	4 억		31079	N	N	0	N	00	N
82	20240215	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	17504775	8007	12.78	2185	2200	2175	2840	1530	2185	2186.18	0.72	0	64	2221	2202	2186	2167	2151	2195	2160	4	655	100	1520	5	1	4320000	94	0.00	0.00	12	0.19	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.29	N	464440	100	4 억		31079	N	N	0	N	00	N
83	20240215	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	17482975	7997	12.76	2185	2200	2175	2840	1530	2185	2186.19	0.72	0	64	2221	2202	2186	2167	2151	2195	2160	4	655	100	1520	5	1	4320000	94	0.00	0.00	12	0.19	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.29	N	464440	100	4 억		31079	N	N	0	N	00	N
84	20240215	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	17437195	7976	12.73	2185	2200	2175	2840	1530	2185	2186.21	0.72	0	64	2221	2202	2186	2167	2151	2195	2160	4	655	100	1520	5	1	4320000	94	0.00	0.00	12	0.18	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.29	N	464440	100	4 억		31079	N	N	0	N	00	N
85	20240215	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	13341075	6097	9.73	2185	2200	2175	2840	1530	2185	2188.14	0.72	0	25	2221	2202	2186	2167	2151	2195	2160	4	655	100	1520	5	1	4320000	94	0.00	0.00	12	0.14	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.29	N	464440	100	4 억		31079	N	N	0	N	00	N
86	20240215	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	13221175	6042	9.64	2185	2200	2175	2840	1530	2185	2188.21	0.72	0	25	2221	2202	2186	2167	2151	2195	2160	4	655	100	1520	5	1	4320000	94	0.00	0.00	12	0.14	0.00	0.00	2745	20231113	-20.77	1951	20231123	11.48	2205	-1.36	20240214	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.29	N	464440	100	4 억		31079	N	N	0	N	00	N
87	20240215	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	58995	27	0.04	2185	2185	2185	2840	1530	2185	2185.00	0.72	0	0	2221	2202	2186	2167	2151	2195	2160	4	655	100	1520	5	1	4320000	94	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-20.40	1951	20231123	11.99	2205	-0.91	20240214	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.29	N	464440	100	4 억		31079	N	N	0	N	00	N
88	20240214	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	137416985	62669	202.09	2190	2205	2170	2830	1530	2180	2192.74	0.72	0	-8750	2213	2196	2183	2166	2153	2205	2175	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	1.45	0.00	0.00	2745	20231113	-20.40	1951	20231123	11.99	2205	-0.91	20240214	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.29	N	464440	100	4 억		31082	N	N	0	N	00	N
89	20240214	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	136972245	62465	201.43	2190	2205	2170	2830	1530	2180	2192.78	0.72	0	-8750	2213	2196	2183	2166	2153	2205	2175	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	1.45	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.29	N	464440	100	4 억		31082	N	N	0	N	00	N
90	20240214	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	133987825	61096	197.01	2190	2205	2170	2830	1530	2180	2193.07	0.72	0	-8750	2213	2196	2183	2166	2153	2205	2175	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	1.41	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.29	N	464440	100	4 억		31082	N	N	0	N	00	N
91	20240214	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	127216925	57991	187.00	2190	2205	2170	2830	1530	2180	2193.74	0.72	0	-8750	2213	2196	2183	2166	2153	2205	2175	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	1.34	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.29	N	464440	100	4 억		31082	N	N	0	N	00	N
92	20240214	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	107913695	49153	158.50	2190	2205	2170	2830	1530	2180	2195.47	0.72	0	-7753	2213	2196	2183	2166	2153	2205	2175	4	650	100	1520	5	1	4320000	95	0.00	0.00	12	1.14	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.29	N	464440	100	4 억		31082	N	N	0	N	00	N
93	20240214	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	82017240	37332	120.38	2190	2205	2170	2830	1530	2180	2196.97	0.72	0	-3096	2213	2196	2183	2166	2153	2205	2175	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.86	0.00	0.00	2745	20231113	-20.40	1951	20231123	11.99	2205	-0.91	20240214	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.29	N	464440	100	4 억		31082	N	N	0	N	00	N
94	20240214	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	12194620	5576	17.98	2190	2190	2170	2830	1530	2180	2186.98	0.72	0	-1	2213	2196	2183	2166	2153	2205	2175	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.13	0.00	0.00	2745	20231113	-20.40	1951	20231123	11.99	2200	-0.68	20240213	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.29	N	464440	100	4 억		31082	N	N	0	N	00	N
95	20240213	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	67970240	31010	1609.24	2170	2200	2170	2825	1525	2175	2191.88	0.72	0	-2897	2191	2182	2171	2162	2151	2187	2167	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.72	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2200	-0.91	20240213	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.29	N	464440	100	4 억		31159	N	N	0	N	00	N
96	20240213	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	66742885	30447	1580.02	2170	2200	2170	2825	1525	2175	2192.10	0.72	0	-2896	2191	2182	2171	2162	2151	2187	2167	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.70	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2200	-0.91	20240213	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.29	N	464440	100	4 억		31159	N	N	0	N	00	N
97	20240213	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	12952980	5943	308.41	2170	2180	2170	2825	1525	2175	2179.54	0.72	0	-73	2191	2182	2171	2162	2151	2187	2167	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.14	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2190	-0.46	20240131	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.29	N	464440	100	4 억		31159	N	N	0	N	00	N
98	20240213	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	9523840	4370	226.78	2170	2180	2170	2825	1525	2175	2179.37	0.72	0	-45	2191	2182	2171	2162	2151	2187	2167	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.10	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2190	-0.46	20240131	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.29	N	464440	100	4 억		31159	N	N	0	N	00	N
99	20240213	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	6873200	3154	163.67	2170	2180	2170	2825	1525	2175	2179.20	0.72	0	-31	2191	2182	2171	2162	2151	2187	2167	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.07	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2190	-0.46	20240131	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.29	N	464440	100	4 억		31159	N	N	0	N	00	N
100	20240213	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	4852390	2227	115.57	2170	2180	2170	2825	1525	2175	2178.89	0.72	0	-30	2191	2182	2171	2162	2151	2187	2167	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.05	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2190	-0.46	20240131	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.29	N	464440	100	4 억		31159	N	N	0	N	00	N
101	20240213	100949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1831135	841	43.64	2170	2180	2170	2825	1525	2175	2177.33	0.72	0	-6	2191	2182	2171	2162	2151	2187	2167	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.02	0.00	0.00	2745	20231113	-20.77	1951	20231123	11.48	2190	-0.68	20240131	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.29	N	464440	100	4 억		31159	N	N	0	N	00	N