KissMeData/469480/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	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	39325570	18018	151.46	2180	2190	2170	2840	1530	2185	2182.57	0.69	0	-2976	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.43	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		29254	N	N	0	N	00	N
3	20240229	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	39235780	17977	151.12	2180	2190	2170	2840	1530	2185	2182.55	0.69	0	-2976	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.42	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		29254	N	N	0	N	00	N
4	20240229	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	35448740	16241	136.52	2180	2190	2170	2840	1530	2185	2182.67	0.69	0	-2976	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.38	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		29254	N	N	0	N	00	N
5	20240229	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	28324520	12984	109.15	2180	2190	2170	2840	1530	2185	2181.49	0.69	0	-2976	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.31	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		29254	N	N	0	N	00	N
6	20240229	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	20559605	9437	79.33	2180	2185	2170	2840	1530	2185	2178.62	0.69	0	-2976	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		29254	N	N	0	N	00	N
7	20240229	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	16919600	7767	65.29	2180	2185	2170	2840	1530	2185	2178.40	0.69	0	-2980	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		29254	N	N	0	N	00	N
8	20240229	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	13792275	6332	53.23	2180	2185	2170	2840	1530	2185	2178.19	0.69	0	-2980	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		29254	N	N	0	N	00	N
9	20240229	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	4253180	1951	16.40	2180	2180	2180	2840	1530	2185	2180.00	0.69	0	-71	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		29254	N	N	0	N	00	N
10	20240228	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	25930405	11896	45.23	2180	2190	2175	2840	1530	2185	2179.76	0.69	0	4	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		29250	N	N	0	N	00	N
11	20240228	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	25862820	11865	45.11	2180	2190	2175	2840	1530	2185	2179.76	0.69	0	4	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		29250	N	N	0	N	00	N
12	20240228	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	25631240	11759	44.71	2180	2190	2175	2840	1530	2185	2179.71	0.69	0	4	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		29250	N	N	0	N	00	N
13	20240228	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	21856385	10029	38.13	2180	2190	2175	2840	1530	2185	2179.32	0.69	0	4	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		29250	N	N	0	N	00	N
14	20240228	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	19973065	9167	34.85	2180	2185	2175	2840	1530	2185	2178.80	0.69	0	4	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		29250	N	N	0	N	00	N
15	20240228	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	16113410	7397	28.12	2180	2185	2175	2840	1530	2185	2178.37	0.69	0	4	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		29250	N	N	0	N	00	N
16	20240228	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	15939010	7317	27.82	2180	2185	2175	2840	1530	2185	2178.35	0.69	0	4	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		29250	N	N	0	N	00	N
17	20240228	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	3066825	1410	5.36	2180	2180	2175	2840	1530	2185	2175.05	0.69	0	4	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		29250	N	N	0	N	00	N
18	20240227	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	57278445	26232	213.56	2190	2195	2175	2845	1535	2190	2183.50	0.69	0	27	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.62	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		29223	N	N	0	N	00	N
19	20240227	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	52761010	24162	196.71	2190	2195	2175	2845	1535	2190	2183.64	0.69	0	14	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.57	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		29223	N	N	0	N	00	N
20	20240227	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	49309075	22581	183.84	2190	2195	2175	2845	1535	2190	2183.65	0.69	0	8	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.53	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		29223	N	N	0	N	00	N
21	20240227	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	49169235	22517	183.32	2190	2195	2175	2845	1535	2190	2183.65	0.69	0	8	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.53	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		29223	N	N	0	N	00	N
22	20240227	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	28480530	13028	106.07	2190	2195	2175	2845	1535	2190	2186.10	0.69	0	8	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.31	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		29223	N	N	0	N	00	N
23	20240227	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	11630890	5325	43.35	2190	2195	2175	2845	1535	2190	2184.20	0.69	0	8	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		29223	N	N	0	N	00	N
24	20240227	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	9484405	4346	35.38	2190	2190	2175	2845	1535	2190	2182.33	0.69	0	8	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		29223	N	N	0	N	00	N
25	20240227	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	1107975	507	4.13	2190	2190	2185	2845	1535	2190	2185.36	0.69	0	0	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		29223	N	N	0	N	00	N
26	20240226	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	26737480	12184	33.55	2190	2210	2190	2860	1540	2200	2194.47	0.69	0	-83	2240	2220	2205	2185	2170	2212	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		29306	N	N	0	N	00	N
27	20240226	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	25108110	11440	31.50	2190	2210	2190	2860	1540	2200	2194.76	0.69	0	-83	2240	2220	2205	2185	2170	2212	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.27	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		29306	N	N	0	N	00	N
28	20240226	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	23356050	10641	29.30	2190	2210	2190	2860	1540	2200	2194.91	0.69	0	-83	2240	2220	2205	2185	2170	2212	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		29306	N	N	0	N	00	N
29	20240226	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	22048620	10044	27.66	2190	2210	2190	2860	1540	2200	2195.20	0.69	0	-83	2240	2220	2205	2185	2170	2212	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		29306	N	N	0	N	00	N
30	20240226	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	17745270	8079	22.25	2190	2210	2190	2860	1540	2200	2196.47	0.69	0	-83	2240	2220	2205	2185	2170	2212	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		29306	N	N	0	N	00	N
31	20240226	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	13559940	6172	17.00	2190	2210	2190	2860	1540	2200	2197.01	0.69	0	-83	2240	2220	2205	2185	2170	2212	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		29306	N	N	0	N	00	N
32	20240226	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	6794625	3089	8.51	2190	2210	2190	2860	1540	2200	2199.62	0.69	0	-83	2240	2220	2205	2185	2170	2212	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		29306	N	N	0	N	00	N
33	20240226	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	536550	245	0.67	2190	2190	2190	2860	1540	2200	2190.00	0.69	0	0	2240	2220	2205	2185	2170	2212	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		29306	N	N	0	N	00	N
34	20240223	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	74602620	33851	71.16	2210	2225	2190	2865	1545	2205	2203.85	0.70	0	-505	2235	2220	2195	2180	2155	2227	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.80	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		29811	N	N	0	N	00	N
35	20240223	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	73104715	33169	69.72	2210	2225	2190	2865	1545	2205	2204.01	0.70	0	-505	2235	2220	2195	2180	2155	2227	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.78	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		29811	N	N	0	N	00	N
36	20240223	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	54120935	24519	51.54	2210	2225	2195	2865	1545	2205	2207.31	0.70	0	-419	2235	2220	2195	2180	2155	2227	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.58	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		29811	N	N	0	N	00	N
37	20240223	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	51436415	23298	48.97	2210	2225	2195	2865	1545	2205	2207.76	0.70	0	-419	2235	2220	2195	2180	2155	2227	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.55	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		29811	N	N	0	N	00	N
38	20240223	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	45269965	20491	43.07	2210	2225	2195	2865	1545	2205	2209.26	0.70	0	-419	2235	2220	2195	2180	2155	2227	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.48	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		29811	N	N	0	N	00	N
39	20240223	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	42898345	19411	40.80	2210	2225	2195	2865	1545	2205	2210.00	0.70	0	-419	2235	2220	2195	2180	2155	2227	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.46	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		29811	N	N	0	N	00	N
40	20240223	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	27439445	12383	26.03	2210	2225	2195	2865	1545	2205	2215.90	0.70	0	-420	2235	2220	2195	2180	2155	2227	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		29811	N	N	0	N	00	N
41	20240223	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	2681505	1218	2.56	2210	2210	2195	2865	1545	2205	2201.56	0.70	0	-518	2235	2220	2195	2180	2155	2227	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		29811	N	N	0	N	00	N
42	20240222	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	103696690	47459	243.78	2195	2210	2170	2845	1535	2190	2184.97	0.66	0	1951	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	1.12	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		27860	N	N	0	N	00	N
43	20240222	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	103672460	47448	243.72	2195	2210	2170	2845	1535	2190	2184.97	0.66	0	1956	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	1.12	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		27860	N	N	0	N	00	N
44	20240222	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	94434690	43243	222.12	2195	2210	2170	2845	1535	2190	2183.81	0.66	0	1956	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	1.02	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		27860	N	N	0	N	00	N
45	20240222	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	89594460	41046	210.84	2195	2205	2170	2845	1535	2190	2182.78	0.66	0	1956	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.97	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		27860	N	N	0	N	00	N
46	20240222	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	74629835	34239	175.87	2195	2200	2170	2845	1535	2190	2179.67	0.66	0	1956	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.81	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		27860	N	N	0	N	00	N
47	20240222	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	74487270	34174	175.54	2195	2200	2170	2845	1535	2190	2179.65	0.66	0	1956	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.81	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		27860	N	N	0	N	00	N
48	20240222	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	70342875	32287	165.85	2195	2200	2170	2845	1535	2190	2178.67	0.66	0	1956	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.76	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		27860	N	N	0	N	00	N
49	20240222	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	60257160	27665	142.10	2195	2200	2170	2845	1535	2190	2178.10	0.66	0	166	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.65	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		27860	N	N	0	N	00	N
50	20240221	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	42492925	19357	88.29	2195	2200	2190	2850	1540	2195	2195.26	0.67	0	-588	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.46	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		28448	N	N	0	N	00	N
51	20240221	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	41069415	18707	85.33	2195	2200	2190	2850	1540	2195	2195.40	0.67	0	-590	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.44	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		28448	N	N	0	N	00	N
52	20240221	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	33860255	15422	70.34	2195	2200	2190	2850	1540	2195	2195.58	0.67	0	-594	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.36	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		28448	N	N	0	N	00	N
53	20240221	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	31821155	14494	66.11	2195	2200	2190	2850	1540	2195	2195.47	0.67	0	-594	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.34	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		28448	N	N	0	N	00	N
54	20240221	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	21737895	9901	45.16	2195	2200	2190	2850	1540	2195	2195.53	0.67	0	-594	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.23	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		28448	N	N	0	N	00	N
55	20240221	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	20445540	9312	42.47	2195	2200	2190	2850	1540	2195	2195.61	0.67	0	-594	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		28448	N	N	0	N	00	N
56	20240221	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	9247610	4213	19.22	2195	2200	2190	2850	1540	2195	2195.02	0.67	0	-594	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		28448	N	N	0	N	00	N
57	20240221	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	2474140	1127	5.14	2195	2200	2195	2850	1540	2195	2195.33	0.67	0	-594	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		28448	N	N	0	N	00	N
58	20240220	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	47727820	21824	23.55	2185	2195	2175	2840	1530	2185	2186.92	0.69	0	-787	2211	2197	2176	2162	2141	2205	2170	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.52	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		29235	N	N	0	N	00	N
59	20240220	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	32123790	14707	15.87	2185	2190	2175	2840	1530	2185	2184.25	0.69	0	-787	2211	2197	2176	2162	2141	2205	2170	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.35	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		29235	N	N	0	N	00	N
60	20240220	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	25106990	11502	12.41	2185	2190	2175	2840	1530	2185	2182.84	0.69	0	-787	2211	2197	2176	2162	2141	2205	2170	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.27	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		29235	N	N	0	N	00	N
61	20240220	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	22928915	10503	11.34	2185	2190	2175	2840	1530	2185	2183.08	0.69	0	-787	2211	2197	2176	2162	2141	2205	2170	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		29235	N	N	0	N	00	N
62	20240220	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	20230440	9268	10.00	2185	2190	2175	2840	1530	2185	2182.83	0.69	0	-787	2211	2197	2176	2162	2141	2205	2170	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		29235	N	N	0	N	00	N
63	20240220	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	15078190	6909	7.46	2185	2190	2175	2840	1530	2185	2182.40	0.69	0	-787	2211	2197	2176	2162	2141	2205	2170	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		29235	N	N	0	N	00	N
64	20240220	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	9690990	4440	4.79	2185	2190	2175	2840	1530	2185	2182.66	0.69	0	-787	2211	2197	2176	2162	2141	2205	2170	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		29235	N	N	0	N	00	N
65	20240220	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	1311970	601	0.65	2185	2185	2180	2840	1530	2185	2182.98	0.69	0	0	2211	2197	2176	2162	2141	2205	2170	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		29235	N	N	0	N	00	N
66	20240219	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	30	2	1.39	201010190	92193	220.20	2160	2190	2155	2800	1510	2155	2180.32	0.69	0	24	2175	2165	2155	2145	2135	2170	2150	4	645	100	1500	5	1	4230000	92	0.00	0.00	12	2.18	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		29211	N	N	0	N	00	N
67	20240219	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	30	2	1.39	198331365	90967	217.28	2160	2190	2155	2800	1510	2155	2180.26	0.69	0	0	2175	2165	2155	2145	2135	2170	2150	4	645	100	1500	5	1	4230000	92	0.00	0.00	12	2.15	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		29211	N	N	0	N	00	N
68	20240219	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	30	2	1.39	187410745	85969	205.34	2160	2190	2155	2800	1510	2155	2179.98	0.69	0	0	2175	2165	2155	2145	2135	2170	2150	4	645	100	1500	5	1	4230000	92	0.00	0.00	12	2.03	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		29211	N	N	0	N	00	N
69	20240219	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	25	2	1.16	163708835	75121	179.43	2160	2190	2155	2800	1510	2155	2179.27	0.69	0	0	2175	2165	2155	2145	2135	2170	2150	4	645	100	1500	5	1	4230000	92	0.00	0.00	12	1.78	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		29211	N	N	0	N	00	N
70	20240219	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	30	2	1.39	162638095	74630	178.25	2160	2190	2155	2800	1510	2155	2179.26	0.69	0	0	2175	2165	2155	2145	2135	2170	2150	4	645	100	1500	5	1	4230000	92	0.00	0.00	12	1.76	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		29211	N	N	0	N	00	N
71	20240219	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	30	2	1.39	154341965	70832	169.18	2160	2190	2155	2800	1510	2155	2178.99	0.69	0	0	2175	2165	2155	2145	2135	2170	2150	4	645	100	1500	5	1	4230000	92	0.00	0.00	12	1.67	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		29211	N	N	0	N	00	N
72	20240219	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	25	2	1.16	122653090	56329	134.54	2160	2190	2155	2800	1510	2155	2177.44	0.69	0	0	2175	2165	2155	2145	2135	2170	2150	4	645	100	1500	5	1	4230000	92	0.00	0.00	12	1.33	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		29211	N	N	0	N	00	N
73	20240219	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3847020	1784	4.26	2160	2160	2155	2800	1510	2155	2156.40	0.69	0	0	2175	2165	2155	2145	2135	2170	2150	4	645	100	1500	5	1	4230000	91	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		29211	N	N	0	N	00	N
74	20240216	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	90203005	41867	73.64	2150	2165	2145	2795	1505	2150	2154.51	0.69	0	16	2176	2162	2151	2137	2126	2170	2145	4	645	100	1500	5	1	4230000	91	0.00	0.00	12	0.99	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		29195	N	N	0	N	00	N
75	20240216	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	89959490	41754	73.44	2150	2165	2145	2795	1505	2150	2154.51	0.69	0	4	2176	2162	2151	2137	2126	2170	2145	4	645	100	1500	5	1	4230000	91	0.00	0.00	12	0.99	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		29195	N	N	0	N	00	N
76	20240216	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	76182095	35363	62.20	2150	2165	2145	2795	1505	2150	2154.29	0.69	0	0	2176	2162	2151	2137	2126	2170	2145	4	645	100	1500	5	1	4230000	91	0.00	0.00	12	0.84	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		29195	N	N	0	N	00	N
77	20240216	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	63220155	29362	51.65	2150	2160	2145	2795	1505	2150	2153.13	0.69	0	0	2176	2162	2151	2137	2126	2170	2145	4	645	100	1500	5	1	4230000	91	0.00	0.00	12	0.69	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		29195	N	N	0	N	00	N
78	20240216	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	52278395	24285	42.72	2150	2160	2145	2795	1505	2150	2152.70	0.69	0	0	2176	2162	2151	2137	2126	2170	2145	4	645	100	1500	5	1	4230000	91	0.00	0.00	12	0.57	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		29195	N	N	0	N	00	N
79	20240216	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	48266045	22425	39.45	2150	2160	2145	2795	1505	2150	2152.33	0.69	0	0	2176	2162	2151	2137	2126	2170	2145	4	645	100	1500	5	1	4230000	91	0.00	0.00	12	0.53	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		29195	N	N	0	N	00	N
80	20240216	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	5214930	2416	4.25	2150	2160	2150	2795	1505	2150	2158.50	0.69	0	0	2176	2162	2151	2137	2126	2170	2145	4	645	100	1500	5	1	4230000	91	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		29195	N	N	0	N	00	N
81	20240215	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	120197085	55827	90.71	2140	2165	2140	2780	1500	2140	2153.03	0.69	0	10	2156	2147	2141	2132	2126	2152	2137	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	1.32	0.00	0.00	4985	20240201	-56.87	2100	20240201	2.38	4985	-56.87	20240201	2100	2.38	20240201	4985	-56.87	20240201	2100	2.38	20240201	0.00	N	469480	100	4 억		29185	N	N	0	N	00	N
82	20240215	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	112905945	52439	85.20	2140	2165	2140	2780	1500	2140	2153.09	0.69	0	0	2156	2147	2141	2132	2126	2152	2137	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	1.24	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		29185	N	N	0	N	00	N
83	20240215	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	100661455	46763	75.98	2140	2165	2140	2780	1500	2140	2152.59	0.69	0	0	2156	2147	2141	2132	2126	2152	2137	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	1.11	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		29185	N	N	0	N	00	N
84	20240215	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	90523510	42068	68.35	2140	2165	2140	2780	1500	2140	2151.84	0.69	0	0	2156	2147	2141	2132	2126	2152	2137	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.99	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		29185	N	N	0	N	00	N
85	20240215	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	80636235	37481	60.90	2140	2165	2140	2780	1500	2140	2151.39	0.69	0	0	2156	2147	2141	2132	2126	2152	2137	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.89	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		29185	N	N	0	N	00	N
86	20240215	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	25	2	1.17	69558155	32349	52.56	2140	2165	2140	2780	1500	2140	2150.24	0.69	0	0	2156	2147	2141	2132	2126	2152	2137	4	640	100	1490	5	1	4230000	92	0.00	0.00	12	0.76	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		29185	N	N	0	N	00	N
87	20240215	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	13984745	6524	10.60	2140	2150	2140	2780	1500	2140	2143.58	0.69	0	0	2156	2147	2141	2132	2126	2152	2137	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-56.97	2100	20240201	2.14	4985	-56.97	20240201	2100	2.14	20240201	4985	-56.97	20240201	2100	2.14	20240201	0.00	N	469480	100	4 억		29185	N	N	0	N	00	N
88	20240214	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	131611140	61496	35.64	2135	2150	2135	2780	1500	2140	2140.16	0.74	0	-2327	2160	2150	2140	2130	2120	2150	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	1.45	0.00	0.00	4985	20240201	-57.07	2100	20240201	1.90	4985	-57.07	20240201	2100	1.90	20240201	4985	-57.07	20240201	2100	1.90	20240201	0.00	N	469480	100	4 억		31490	N	N	0	N	00	N
89	20240214	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	130827900	61130	35.43	2135	2150	2135	2780	1500	2140	2140.16	0.74	0	-2326	2160	2150	2140	2130	2120	2150	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	1.45	0.00	0.00	4985	20240201	-57.07	2100	20240201	1.90	4985	-57.07	20240201	2100	1.90	20240201	4985	-57.07	20240201	2100	1.90	20240201	0.00	N	469480	100	4 억		31490	N	N	0	N	00	N
90	20240214	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	113181445	52884	30.65	2135	2150	2135	2780	1500	2140	2140.18	0.74	0	-2322	2160	2150	2140	2130	2120	2150	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	1.25	0.00	0.00	4985	20240201	-57.07	2100	20240201	1.90	4985	-57.07	20240201	2100	1.90	20240201	4985	-57.07	20240201	2100	1.90	20240201	0.00	N	469480	100	4 억		31490	N	N	0	N	00	N
91	20240214	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	100651495	47029	27.26	2135	2150	2135	2780	1500	2140	2140.20	0.74	0	-2318	2160	2150	2140	2130	2120	2150	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	1.11	0.00	0.00	4985	20240201	-56.97	2100	20240201	2.14	4985	-56.97	20240201	2100	2.14	20240201	4985	-56.97	20240201	2100	2.14	20240201	0.00	N	469480	100	4 억		31490	N	N	0	N	00	N
92	20240214	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	88070215	41150	23.85	2135	2150	2135	2780	1500	2140	2140.22	0.74	0	-2314	2160	2150	2140	2130	2120	2150	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.97	0.00	0.00	4985	20240201	-57.07	2100	20240201	1.90	4985	-57.07	20240201	2100	1.90	20240201	4985	-57.07	20240201	2100	1.90	20240201	0.00	N	469480	100	4 억		31490	N	N	0	N	00	N
93	20240214	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	64990315	30365	17.60	2135	2150	2135	2780	1500	2140	2140.30	0.74	0	-2310	2160	2150	2140	2130	2120	2150	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.72	0.00	0.00	4985	20240201	-56.97	2100	20240201	2.14	4985	-56.97	20240201	2100	2.14	20240201	4985	-56.97	20240201	2100	2.14	20240201	0.00	N	469480	100	4 억		31490	N	N	0	N	00	N
94	20240214	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	25297815	11818	6.85	2135	2145	2135	2780	1500	2140	2140.62	0.74	0	5623	2160	2150	2140	2130	2120	2150	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-57.07	2100	20240201	1.90	4985	-57.07	20240201	2100	1.90	20240201	4985	-57.07	20240201	2100	1.90	20240201	0.00	N	469480	100	4 억		31490	N	N	0	N	00	N