KissMeData/440290/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	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	3290	-20	5	-0.60	906856890	277978	25.91	3250	3305	3215	4300	2320	3310	3262.08	0.36	0	-1897	3756	3532	3386	3162	3016	3645	3275	134	990	500	2310	5	1	26867010	884	8.80	1.35	12	1.03	374.00	2444.00	11400	20240125	-71.14	3190	20240226	3.13	11400	-71.14	20240125	3190	3.13	20240226	11400	-71.14	20240125	3190	3.13	20240226	0.01	N	440290	500	134 억		96839	N	N	0	N	00	N
3	20240229	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	3290	-20	5	-0.60	873148945	267723	24.96	3250	3305	3215	4300	2320	3310	3261.39	0.36	0	-1882	3756	3532	3386	3162	3016	3645	3275	134	990	500	2310	5	1	26867010	884	8.80	1.35	12	1.00	374.00	2444.00	11400	20240125	-71.14	3190	20240226	3.13	11400	-71.14	20240125	3190	3.13	20240226	11400	-71.14	20240125	3190	3.13	20240226	0.01	N	440290	500	134 억		96839	N	N	0	N	00	N
4	20240229	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	3260	-50	5	-1.51	737789140	226527	21.12	3250	3300	3215	4300	2320	3310	3256.96	0.36	0	546	3756	3532	3386	3162	3016	3645	3275	134	990	500	2310	5	1	26867010	876	8.72	1.33	12	0.84	374.00	2444.00	11400	20240125	-71.40	3190	20240226	2.19	11400	-71.40	20240125	3190	2.19	20240226	11400	-71.40	20240125	3190	2.19	20240226	0.01	N	440290	500	134 억		96839	N	N	0	N	00	N
5	20240229	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	3270	-40	5	-1.21	624147200	191591	17.86	3250	3300	3215	4300	2320	3310	3257.71	0.36	0	1020	3756	3532	3386	3162	3016	3645	3275	134	990	500	2310	5	1	26867010	879	8.74	1.34	12	0.71	374.00	2444.00	11400	20240125	-71.32	3190	20240226	2.51	11400	-71.32	20240125	3190	2.51	20240226	11400	-71.32	20240125	3190	2.51	20240226	0.01	N	440290	500	134 억		96839	N	N	0	N	00	N
6	20240229	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3280	-30	5	-0.91	562664130	172816	16.11	3250	3300	3215	4300	2320	3310	3255.86	0.36	0	3197	3756	3532	3386	3162	3016	3645	3275	134	990	500	2310	5	1	26867010	881	8.77	1.34	12	0.64	374.00	2444.00	11400	20240125	-71.23	3190	20240226	2.82	11400	-71.23	20240125	3190	2.82	20240226	11400	-71.23	20240125	3190	2.82	20240226	0.01	N	440290	500	134 억		96839	N	N	0	N	00	N
7	20240229	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	3265	-45	5	-1.36	508486465	156235	14.57	3250	3300	3215	4300	2320	3310	3254.63	0.36	0	3183	3756	3532	3386	3162	3016	3645	3275	134	990	500	2310	5	1	26867010	877	8.73	1.34	12	0.58	374.00	2444.00	11400	20240125	-71.36	3190	20240226	2.35	11400	-71.36	20240125	3190	2.35	20240226	11400	-71.36	20240125	3190	2.35	20240226	0.01	N	440290	500	134 억		96839	N	N	0	N	00	N
8	20240229	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	3240	-70	5	-2.11	419207275	128773	12.00	3250	3300	3215	4300	2320	3310	3255.40	0.36	0	-348	3756	3532	3386	3162	3016	3645	3275	134	990	500	2310	5	1	26867010	870	8.66	1.33	12	0.48	374.00	2444.00	11400	20240125	-71.58	3190	20240226	1.57	11400	-71.58	20240125	3190	1.57	20240226	11400	-71.58	20240125	3190	1.57	20240226	0.01	N	440290	500	134 억		96839	N	N	0	N	00	N
9	20240229	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	3285	-25	5	-0.76	104266080	31945	2.98	3250	3300	3250	4300	2320	3310	3263.92	0.36	0	2627	3756	3532	3386	3162	3016	3645	3275	134	990	500	2310	5	1	26867010	883	8.78	1.34	12	0.12	374.00	2444.00	11400	20240125	-71.18	3190	20240226	2.98	11400	-71.18	20240125	3190	2.98	20240226	11400	-71.18	20240125	3190	2.98	20240226	0.01	N	440290	500	134 억		96839	N	N	0	N	00	N
10	20240228	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	3310	30	2	0.91	3572705500	1055678	197.55	3285	3610	3240	4260	2300	3280	3384.46	0.36	0	5966	3560	3420	3335	3195	3110	3377	3152	134	980	500	2290	5	1	26867010	889	8.85	1.35	12	3.93	374.00	2444.00	11400	20240125	-70.96	3190	20240226	3.76	11400	-70.96	20240125	3190	3.76	20240226	11400	-70.96	20240125	3190	3.76	20240226	0.00	N	440290	500	134 억		96664	N	N	0	N	00	N
11	20240228	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	3295	15	2	0.46	3509862680	1036665	193.99	3285	3610	3240	4260	2300	3280	3385.81	0.36	0	5771	3560	3420	3335	3195	3110	3377	3152	134	980	500	2290	5	1	26867010	885	8.81	1.35	12	3.86	374.00	2444.00	11400	20240125	-71.10	3190	20240226	3.29	11400	-71.10	20240125	3190	3.29	20240226	11400	-71.10	20240125	3190	3.29	20240226	0.00	N	440290	500	134 억		96664	N	N	0	N	00	N
12	20240228	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	3260	-20	5	-0.61	550970990	168761	31.58	3285	3330	3240	4260	2300	3280	3264.72	0.36	0	-2825	3560	3420	3335	3195	3110	3377	3152	134	980	500	2290	5	1	26867010	876	8.72	1.33	12	0.63	374.00	2444.00	11400	20240125	-71.40	3190	20240226	2.19	11400	-71.40	20240125	3190	2.19	20240226	11400	-71.40	20240125	3190	2.19	20240226	0.00	N	440290	500	134 억		96664	N	N	0	N	00	N
13	20240228	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	3260	-20	5	-0.61	473100755	144822	27.10	3285	3330	3240	4260	2300	3280	3266.69	0.36	0	-2357	3560	3420	3335	3195	3110	3377	3152	134	980	500	2290	5	1	26867010	876	8.72	1.33	12	0.54	374.00	2444.00	11400	20240125	-71.40	3190	20240226	2.19	11400	-71.40	20240125	3190	2.19	20240226	11400	-71.40	20240125	3190	2.19	20240226	0.00	N	440290	500	134 억		96664	N	N	0	N	00	N
14	20240228	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	3265	-15	5	-0.46	331498040	101312	18.96	3285	3330	3240	4260	2300	3280	3271.98	0.36	0	-2344	3560	3420	3335	3195	3110	3377	3152	134	980	500	2290	5	1	26867010	877	8.73	1.34	12	0.38	374.00	2444.00	11400	20240125	-71.36	3190	20240226	2.35	11400	-71.36	20240125	3190	2.35	20240226	11400	-71.36	20240125	3190	2.35	20240226	0.00	N	440290	500	134 억		96664	N	N	0	N	00	N
15	20240228	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	3270	-10	5	-0.30	267671095	81726	15.29	3285	3330	3240	4260	2300	3280	3275.17	0.36	0	-1888	3560	3420	3335	3195	3110	3377	3152	134	980	500	2290	5	1	26867010	879	8.74	1.34	12	0.30	374.00	2444.00	11400	20240125	-71.32	3190	20240226	2.51	11400	-71.32	20240125	3190	2.51	20240226	11400	-71.32	20240125	3190	2.51	20240226	0.00	N	440290	500	134 억		96664	N	N	0	N	00	N
16	20240228	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	3270	-10	5	-0.30	165208565	50254	9.40	3285	3330	3265	4260	2300	3280	3287.60	0.36	0	-3504	3560	3420	3335	3195	3110	3377	3152	134	980	500	2290	5	1	26867010	879	8.74	1.34	12	0.19	374.00	2444.00	11400	20240125	-71.32	3190	20240226	2.51	11400	-71.32	20240125	3190	2.51	20240226	11400	-71.32	20240125	3190	2.51	20240226	0.00	N	440290	500	134 억		96664	N	N	0	N	00	N
17	20240228	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	3285	5	2	0.15	57031455	17269	3.23	3285	3330	3285	4260	2300	3280	3303.74	0.36	0	-3521	3560	3420	3335	3195	3110	3377	3152	134	980	500	2290	5	1	26867010	883	8.78	1.34	12	0.06	374.00	2444.00	11400	20240125	-71.18	3190	20240226	2.98	11400	-71.18	20240125	3190	2.98	20240226	11400	-71.18	20240125	3190	2.98	20240226	0.00	N	440290	500	134 억		96664	N	N	0	N	00	N
18	20240227	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3280	-20	5	-0.61	1783076600	527886	150.42	3395	3475	3250	4290	2310	3300	3377.87	0.28	0	48757	3393	3346	3268	3221	3143	3370	3245	134	990	500	2310	5	1	26867010	881	8.77	1.34	12	1.96	374.00	2444.00	11400	20240125	-71.23	3190	20240226	2.82	11400	-71.23	20240125	3190	2.82	20240226	11400	-71.23	20240125	3190	2.82	20240226	0.00	N	440290	500	134 억		74727	N	N	0	N	00	N
19	20240227	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	3260	-40	5	-1.21	1760159565	520890	148.43	3395	3475	3250	4290	2310	3300	3379.14	0.28	0	50302	3393	3346	3268	3221	3143	3370	3245	134	990	500	2310	5	1	26867010	876	8.72	1.33	12	1.94	374.00	2444.00	11400	20240125	-71.40	3190	20240226	2.19	11400	-71.40	20240125	3190	2.19	20240226	11400	-71.40	20240125	3190	2.19	20240226	0.00	N	440290	500	134 억		74727	N	N	0	N	00	N
20	20240227	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3335	35	2	1.06	1547128790	455870	129.90	3395	3475	3290	4290	2310	3300	3393.79	0.28	0	49913	3393	3346	3268	3221	3143	3370	3245	134	990	500	2310	5	1	26867010	896	8.92	1.36	12	1.70	374.00	2444.00	11400	20240125	-70.75	3190	20240226	4.55	11400	-70.75	20240125	3190	4.55	20240226	11400	-70.75	20240125	3190	4.55	20240226	0.00	N	440290	500	134 억		74727	N	N	0	N	00	N
21	20240227	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	3360	60	2	1.82	1325765940	389351	110.95	3395	3475	3330	4290	2310	3300	3405.07	0.28	0	50972	3393	3346	3268	3221	3143	3370	3245	134	990	500	2310	5	1	26867010	903	8.98	1.37	12	1.45	374.00	2444.00	11400	20240125	-70.53	3190	20240226	5.33	11400	-70.53	20240125	3190	5.33	20240226	11400	-70.53	20240125	3190	5.33	20240226	0.00	N	440290	500	134 억		74727	N	N	0	N	00	N
22	20240227	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3365	65	2	1.97	1296356580	380607	108.46	3395	3475	3330	4290	2310	3300	3406.02	0.28	0	52567	3393	3346	3268	3221	3143	3370	3245	134	990	500	2310	5	1	26867010	904	9.00	1.38	12	1.42	374.00	2444.00	11400	20240125	-70.48	3190	20240226	5.49	11400	-70.48	20240125	3190	5.49	20240226	11400	-70.48	20240125	3190	5.49	20240226	0.00	N	440290	500	134 억		74727	N	N	0	N	00	N
23	20240227	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	3385	85	2	2.58	1063256565	312229	88.97	3395	3475	3330	4290	2310	3300	3405.37	0.28	0	56912	3393	3346	3268	3221	3143	3370	3245	134	990	500	2310	5	1	26867010	909	9.05	1.39	12	1.16	374.00	2444.00	11400	20240125	-70.31	3190	20240226	6.11	11400	-70.31	20240125	3190	6.11	20240226	11400	-70.31	20240125	3190	6.11	20240226	0.00	N	440290	500	134 억		74727	N	N	0	N	00	N
24	20240227	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	3410	110	2	3.33	856500715	251130	71.56	3395	3475	3330	4290	2310	3300	3410.59	0.28	0	48393	3393	3346	3268	3221	3143	3370	3245	134	990	500	2310	5	1	26867010	916	9.12	1.40	12	0.93	374.00	2444.00	11400	20240125	-70.09	3190	20240226	6.90	11400	-70.09	20240125	3190	6.90	20240226	11400	-70.09	20240125	3190	6.90	20240226	0.00	N	440290	500	134 억		74727	N	N	0	N	00	N
25	20240227	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3330	30	2	0.91	143213905	42613	12.14	3395	3395	3330	4290	2310	3300	3360.80	0.28	0	-878	3393	3346	3268	3221	3143	3370	3245	134	990	500	2310	5	1	26867010	895	8.90	1.36	12	0.16	374.00	2444.00	11400	20240125	-70.79	3190	20240226	4.39	11400	-70.79	20240125	3190	4.39	20240226	11400	-70.79	20240125	3190	4.39	20240226	0.00	N	440290	500	134 억		74727	N	N	0	N	00	N
26	20240226	161225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3300	-25	5	-0.75	1118550200	346328	81.17	3255	3315	3190	4320	2330	3325	3229.29	0.34	0	16841	3508	3416	3363	3271	3218	3390	3245	134	995	500	2320	5	1	26867010	887	8.82	1.35	12	1.29	374.00	2444.00	11400	20240125	-71.05	3190	20240226	3.45	11400	-71.05	20240125	3190	3.45	20240226	11400	-71.05	20240125	3190	3.45	20240226	0.00	N	440290	500	134 억		90485	N	N	0	N	00	N
27	20240226	151216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3270	-55	5	-1.65	1035912885	321220	75.29	3255	3315	3190	4320	2330	3325	3224.93	0.34	0	16533	3508	3416	3363	3271	3218	3390	3245	134	995	500	2320	5	1	26867010	879	8.74	1.34	12	1.20	374.00	2444.00	11400	20240125	-71.32	3190	20240226	2.51	11400	-71.32	20240125	3190	2.51	20240226	11400	-71.32	20240125	3190	2.51	20240226	0.00	N	440290	500	134 억		90485	N	N	0	N	00	N
28	20240226	141222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3225	-100	5	-3.01	914084480	283726	66.50	3255	3315	3190	4320	2330	3325	3221.72	0.34	0	15983	3508	3416	3363	3271	3218	3390	3245	134	995	500	2320	5	1	26867010	866	8.62	1.32	12	1.06	374.00	2444.00	11400	20240125	-71.71	3190	20240226	1.10	11400	-71.71	20240125	3190	1.10	20240226	11400	-71.71	20240125	3190	1.10	20240226	0.00	N	440290	500	134 억		90485	N	N	0	N	00	N
29	20240226	131214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3220	-105	5	-3.16	861378705	267411	62.68	3255	3315	3190	4320	2330	3325	3221.18	0.34	0	14644	3508	3416	3363	3271	3218	3390	3245	134	995	500	2320	5	1	26867010	865	8.61	1.32	12	1.00	374.00	2444.00	11400	20240125	-71.75	3190	20240226	0.94	11400	-71.75	20240125	3190	0.94	20240226	11400	-71.75	20240125	3190	0.94	20240226	0.00	N	440290	500	134 억		90485	N	N	0	N	00	N
30	20240226	121214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3230	-95	5	-2.86	816682150	253537	59.42	3255	3315	3190	4320	2330	3325	3221.16	0.34	0	14803	3508	3416	3363	3271	3218	3390	3245	134	995	500	2320	5	1	26867010	868	8.64	1.32	12	0.94	374.00	2444.00	11400	20240125	-71.67	3190	20240226	1.25	11400	-71.67	20240125	3190	1.25	20240226	11400	-71.67	20240125	3190	1.25	20240226	0.00	N	440290	500	134 억		90485	N	N	0	N	00	N
31	20240226	111212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3230	-95	5	-2.86	737824425	229084	53.69	3255	3315	3190	4320	2330	3325	3220.76	0.34	0	14072	3508	3416	3363	3271	3218	3390	3245	134	995	500	2320	5	1	26867010	868	8.64	1.32	12	0.85	374.00	2444.00	11400	20240125	-71.67	3190	20240226	1.25	11400	-71.67	20240125	3190	1.25	20240226	11400	-71.67	20240125	3190	1.25	20240226	0.00	N	440290	500	134 억		90485	N	N	0	N	00	N
32	20240226	101208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3225	-100	5	-3.01	602406225	186967	43.82	3255	3315	3190	4320	2330	3325	3221.99	0.34	0	10983	3508	3416	3363	3271	3218	3390	3245	134	995	500	2320	5	1	26867010	866	8.62	1.32	12	0.70	374.00	2444.00	11400	20240125	-71.71	3190	20240226	1.10	11400	-71.71	20240125	3190	1.10	20240226	11400	-71.71	20240125	3190	1.10	20240226	0.00	N	440290	500	134 억		90485	N	N	0	N	00	N
33	20240226	091207	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3195	-130	5	-3.91	314646090	97425	22.83	3255	3315	3190	4320	2330	3325	3229.62	0.34	0	4753	3508	3416	3363	3271	3218	3390	3245	134	995	500	2320	5	1	26867010	858	8.54	1.31	12	0.36	374.00	2444.00	11400	20240125	-71.97	3190	20240226	0.16	11400	-71.97	20240125	3190	0.16	20240226	11400	-71.97	20240125	3190	0.16	20240226	0.00	N	440290	500	134 억		90485	N	N	0	N	00	N
34	20240223	161208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3325	-130	5	-3.76	1415227975	420812	124.46	3450	3455	3310	4490	2420	3455	3363.12	0.37	0	-9652	3538	3496	3473	3431	3408	3485	3420	134	1035	500	2410	5	1	26867010	893	8.89	1.36	12	1.57	374.00	2444.00	11400	20240125	-70.83	3310	20240223	0.45	11400	-70.83	20240125	3310	0.45	20240223	11400	-70.83	20240125	3310	0.45	20240223	0.00	N	440290	500	134 억		100137	N	N	0	N	00	N
35	20240223	151200	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3325	-130	5	-3.76	1336492225	397159	117.47	3450	3455	3310	4490	2420	3455	3365.06	0.37	0	-9652	3538	3496	3473	3431	3408	3485	3420	134	1035	500	2410	5	1	26867010	893	8.89	1.36	12	1.48	374.00	2444.00	11400	20240125	-70.83	3310	20240223	0.45	11400	-70.83	20240125	3310	0.45	20240223	11400	-70.83	20240125	3310	0.45	20240223	0.00	N	440290	500	134 억		100137	N	N	0	N	00	N
36	20240223	141200	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3340	-115	5	-3.33	1089524915	322883	95.50	3450	3455	3335	4490	2420	3455	3374.29	0.37	0	-11008	3538	3496	3473	3431	3408	3485	3420	134	1035	500	2410	5	1	26867010	897	8.93	1.37	12	1.20	374.00	2444.00	11400	20240125	-70.70	3335	20240223	0.15	11400	-70.70	20240125	3335	0.15	20240223	11400	-70.70	20240125	3335	0.15	20240223	0.00	N	440290	500	134 억		100137	N	N	0	N	00	N
37	20240223	131200	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3355	-100	5	-2.89	959518795	284041	84.01	3450	3455	3350	4490	2420	3455	3378.02	0.37	0	-11008	3538	3496	3473	3431	3408	3485	3420	134	1035	500	2410	5	1	26867010	901	8.97	1.37	12	1.06	374.00	2444.00	11400	20240125	-70.57	3350	20240223	0.15	11400	-70.57	20240125	3350	0.15	20240223	11400	-70.57	20240125	3350	0.15	20240223	0.00	N	440290	500	134 억		100137	N	N	0	N	00	N
38	20240223	121203	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3360	-95	5	-2.75	797950575	235889	69.77	3450	3455	3350	4490	2420	3455	3382.65	0.37	0	-10406	3538	3496	3473	3431	3408	3485	3420	134	1035	500	2410	5	1	26867010	903	8.98	1.37	12	0.88	374.00	2444.00	11400	20240125	-70.53	3350	20240223	0.30	11400	-70.53	20240125	3350	0.30	20240223	11400	-70.53	20240125	3350	0.30	20240223	0.00	N	440290	500	134 억		100137	N	N	0	N	00	N
39	20240223	111148	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3360	-95	5	-2.75	732031605	216261	63.96	3450	3455	3350	4490	2420	3455	3384.85	0.37	0	-10322	3538	3496	3473	3431	3408	3485	3420	134	1035	500	2410	5	1	26867010	903	8.98	1.37	12	0.80	374.00	2444.00	11400	20240125	-70.53	3350	20240223	0.30	11400	-70.53	20240125	3350	0.30	20240223	11400	-70.53	20240125	3350	0.30	20240223	0.00	N	440290	500	134 억		100137	N	N	0	N	00	N
40	20240223	101155	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3385	-70	5	-2.03	453754505	133524	39.49	3450	3455	3375	4490	2420	3455	3398.17	0.37	0	-9967	3538	3496	3473	3431	3408	3485	3420	134	1035	500	2410	5	1	26867010	909	9.05	1.39	12	0.50	374.00	2444.00	11400	20240125	-70.31	3375	20240223	0.30	11400	-70.31	20240125	3375	0.30	20240223	11400	-70.31	20240125	3375	0.30	20240223	0.00	N	440290	500	134 억		100137	N	N	0	N	00	N
41	20240223	091158	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3415	-40	5	-1.16	131625170	38430	11.37	3450	3455	3410	4490	2420	3455	3424.83	0.37	0	-181	3538	3496	3473	3431	3408	3485	3420	134	1035	500	2410	5	1	26867010	918	9.13	1.40	12	0.14	374.00	2444.00	11400	20240125	-70.04	3410	20240223	0.15	11400	-70.04	20240125	3410	0.15	20240223	11400	-70.04	20240125	3410	0.15	20240223	0.00	N	440290	500	134 억		100137	N	N	0	N	00	N
42	20240222	161144	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3455	-50	5	-1.43	1102552360	317153	91.42	3505	3515	3450	4555	2455	3505	3476.47	0.34	0	8057	3615	3560	3530	3475	3445	3545	3460	134	1050	500	2450	5	1	26867010	928	9.24	1.41	12	1.18	374.00	2444.00	11400	20240125	-69.69	3450	20240222	0.14	11400	-69.69	20240125	3450	0.14	20240222	11400	-69.69	20240125	3450	0.14	20240222	0.00	N	440290	500	134 억		92680	N	N	0	N	00	N
43	20240222	151153	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3455	-50	5	-1.43	1028287015	295657	85.22	3505	3515	3450	4555	2455	3505	3477.97	0.34	0	9336	3615	3560	3530	3475	3445	3545	3460	134	1050	500	2450	5	1	26867010	928	9.24	1.41	12	1.10	374.00	2444.00	11400	20240125	-69.69	3450	20240222	0.14	11400	-69.69	20240125	3450	0.14	20240222	11400	-69.69	20240125	3450	0.14	20240222	0.00	N	440290	500	134 억		92680	N	N	0	N	00	N
44	20240222	141151	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3475	-30	5	-0.86	855344540	245720	70.83	3505	3515	3460	4555	2455	3505	3480.97	0.34	0	6540	3615	3560	3530	3475	3445	3545	3460	134	1050	500	2450	5	1	26867010	934	9.29	1.42	12	0.91	374.00	2444.00	11400	20240125	-69.52	3460	20240222	0.43	11400	-69.52	20240125	3460	0.43	20240222	11400	-69.52	20240125	3460	0.43	20240222	0.00	N	440290	500	134 억		92680	N	N	0	N	00	N
45	20240222	131135	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3470	-35	5	-1.00	756650440	217261	62.62	3505	3515	3460	4555	2455	3505	3482.68	0.34	0	6440	3615	3560	3530	3475	3445	3545	3460	134	1050	500	2450	5	1	26867010	932	9.28	1.42	12	0.81	374.00	2444.00	11400	20240125	-69.56	3460	20240222	0.29	11400	-69.56	20240125	3460	0.29	20240222	11400	-69.56	20240125	3460	0.29	20240222	0.00	N	440290	500	134 억		92680	N	N	0	N	00	N
46	20240222	121146	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3485	-20	5	-0.57	641497445	184153	53.08	3505	3515	3460	4555	2455	3505	3483.50	0.34	0	4922	3615	3560	3530	3475	3445	3545	3460	134	1050	500	2450	5	1	26867010	936	9.32	1.43	12	0.69	374.00	2444.00	11400	20240125	-69.43	3460	20240222	0.72	11400	-69.43	20240125	3460	0.72	20240222	11400	-69.43	20240125	3460	0.72	20240222	0.00	N	440290	500	134 억		92680	N	N	0	N	00	N
47	20240222	111146	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3490	-15	5	-0.43	573262260	164588	47.44	3505	3515	3460	4555	2455	3505	3483.01	0.34	0	4625	3615	3560	3530	3475	3445	3545	3460	134	1050	500	2450	5	1	26867010	938	9.33	1.43	12	0.61	374.00	2444.00	11400	20240125	-69.39	3460	20240222	0.87	11400	-69.39	20240125	3460	0.87	20240222	11400	-69.39	20240125	3460	0.87	20240222	0.00	N	440290	500	134 억		92680	N	N	0	N	00	N
48	20240222	101136	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3475	-30	5	-0.86	326027535	93552	26.97	3505	3515	3470	4555	2455	3505	3484.99	0.34	0	-273	3615	3560	3530	3475	3445	3545	3460	134	1050	500	2450	5	1	26867010	934	9.29	1.42	12	0.35	374.00	2444.00	11400	20240125	-69.52	3470	20240222	0.14	11400	-69.52	20240125	3470	0.14	20240222	11400	-69.52	20240125	3470	0.14	20240222	0.00	N	440290	500	134 억		92680	N	N	0	N	00	N
49	20240222	091155	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3490	-15	5	-0.43	83884510	24042	6.93	3505	3515	3480	4555	2455	3505	3489.08	0.34	0	795	3615	3560	3530	3475	3445	3545	3460	134	1050	500	2450	5	1	26867010	938	9.33	1.43	12	0.09	374.00	2444.00	11400	20240125	-69.39	3480	20240222	0.29	11400	-69.39	20240125	3480	0.29	20240222	11400	-69.39	20240125	3480	0.29	20240222	0.00	N	440290	500	134 억		92680	N	N	0	N	00	N
50	20240221	161140	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3505	-45	5	-1.27	1152409245	327474	116.99	3555	3585	3500	4615	2485	3550	3519.39	0.35	0	-78	3683	3616	3583	3516	3483	3600	3500	134	1065	500	2480	5	1	26867010	942	9.37	1.43	12	1.22	374.00	2444.00	11400	20240125	-69.25	3500	20240221	0.14	11400	-69.25	20240125	3500	0.14	20240221	11400	-69.25	20240125	3500	0.14	20240221	0.00	N	440290	500	134 억		92758	N	N	0	N	00	N
51	20240221	151131	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3515	-35	5	-0.99	1073786890	305041	108.97	3555	3585	3505	4615	2485	3550	3520.14	0.35	0	157	3683	3616	3583	3516	3483	3600	3500	134	1065	500	2480	5	1	26867010	944	9.40	1.44	12	1.14	374.00	2444.00	11400	20240125	-69.17	3505	20240221	0.29	11400	-69.17	20240125	3505	0.29	20240221	11400	-69.17	20240125	3505	0.29	20240221	0.00	N	440290	500	134 억		92758	N	N	0	N	00	N
52	20240221	141129	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3520	-30	5	-0.85	885782530	251477	89.84	3555	3585	3510	4615	2485	3550	3522.32	0.35	0	2047	3683	3616	3583	3516	3483	3600	3500	134	1065	500	2480	5	1	26867010	946	9.41	1.44	12	0.94	374.00	2444.00	11400	20240125	-69.12	3510	20240221	0.28	11400	-69.12	20240125	3510	0.28	20240221	11400	-69.12	20240125	3510	0.28	20240221	0.00	N	440290	500	134 억		92758	N	N	0	N	00	N
53	20240221	131130	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3515	-35	5	-0.99	749246890	212646	75.97	3555	3585	3510	4615	2485	3550	3523.45	0.35	0	2047	3683	3616	3583	3516	3483	3600	3500	134	1065	500	2480	5	1	26867010	944	9.40	1.44	12	0.79	374.00	2444.00	11400	20240125	-69.17	3510	20240221	0.14	11400	-69.17	20240125	3510	0.14	20240221	11400	-69.17	20240125	3510	0.14	20240221	0.00	N	440290	500	134 억		92758	N	N	0	N	00	N
54	20240221	121133	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3520	-30	5	-0.85	620603925	176079	62.90	3555	3585	3510	4615	2485	3550	3524.58	0.35	0	6201	3683	3616	3583	3516	3483	3600	3500	134	1065	500	2480	5	1	26867010	946	9.41	1.44	12	0.66	374.00	2444.00	11400	20240125	-69.12	3510	20240221	0.28	11400	-69.12	20240125	3510	0.28	20240221	11400	-69.12	20240125	3510	0.28	20240221	0.00	N	440290	500	134 억		92758	N	N	0	N	00	N
55	20240221	111139	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3520	-30	5	-0.85	538179790	152705	54.55	3555	3585	3510	4615	2485	3550	3524.31	0.35	0	6201	3683	3616	3583	3516	3483	3600	3500	134	1065	500	2480	5	1	26867010	946	9.41	1.44	12	0.57	374.00	2444.00	11400	20240125	-69.12	3510	20240221	0.28	11400	-69.12	20240125	3510	0.28	20240221	11400	-69.12	20240125	3510	0.28	20240221	0.00	N	440290	500	134 억		92758	N	N	0	N	00	N
56	20240221	101128	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3515	-35	5	-0.99	414937510	117688	42.04	3555	3585	3510	4615	2485	3550	3525.74	0.35	0	3229	3683	3616	3583	3516	3483	3600	3500	134	1065	500	2480	5	1	26867010	944	9.40	1.44	12	0.44	374.00	2444.00	11400	20240125	-69.17	3510	20240221	0.14	11400	-69.17	20240125	3510	0.14	20240221	11400	-69.17	20240125	3510	0.14	20240221	0.00	N	440290	500	134 억		92758	N	N	0	N	00	N
57	20240221	091132	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3545	-5	5	-0.14	110110415	31083	11.10	3555	3585	3525	4615	2485	3550	3542.46	0.35	0	-1126	3683	3616	3583	3516	3483	3600	3500	134	1065	500	2480	5	1	26867010	952	9.48	1.45	12	0.12	374.00	2444.00	11400	20240125	-68.90	3525	20240221	0.57	11400	-68.90	20240125	3525	0.57	20240221	11400	-68.90	20240125	3525	0.57	20240221	0.00	N	440290	500	134 억		92758	N	N	0	N	00	N
58	20240220	161124	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3550	-20	5	-0.56	942260495	263066	98.18	3580	3650	3550	4640	2500	3570	3582.38	0.38	0	-7435	3703	3636	3593	3526	3483	3615	3505	134	1070	500	2490	5	1	26867010	954	9.49	1.45	12	0.98	374.00	2444.00	11400	20240125	-68.86	3550	20240220	0.00	11400	-68.86	20240125	3550	0.00	20240220	11400	-68.86	20240125	3550	0.00	20240220	0.00	N	440290	500	134 억		101695	N	N	0	N	00	N
59	20240220	151122	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3565	-5	5	-0.14	830604420	231661	86.46	3580	3650	3550	4640	2500	3570	3585.45	0.38	0	-7628	3703	3636	3593	3526	3483	3615	3505	134	1070	500	2490	5	1	26867010	958	9.53	1.46	12	0.86	374.00	2444.00	11400	20240125	-68.73	3550	20240220	0.42	11400	-68.73	20240125	3550	0.42	20240220	11400	-68.73	20240125	3550	0.42	20240220	0.00	N	440290	500	134 억		101695	N	N	0	N	00	N
60	20240220	141117	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3575	5	2	0.14	682491020	190075	70.94	3580	3650	3550	4640	2500	3570	3590.67	0.38	0	-7628	3703	3636	3593	3526	3483	3615	3505	134	1070	500	2490	5	1	26867010	960	9.56	1.46	12	0.71	374.00	2444.00	11400	20240125	-68.64	3550	20240220	0.70	11400	-68.64	20240125	3550	0.70	20240220	11400	-68.64	20240125	3550	0.70	20240220	0.00	N	440290	500	134 억		101695	N	N	0	N	00	N
61	20240220	131123	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3600	30	2	0.84	617189220	171831	64.13	3580	3650	3550	4640	2500	3570	3591.88	0.38	0	-5945	3703	3636	3593	3526	3483	3615	3505	134	1070	500	2490	5	1	26867010	967	9.63	1.47	12	0.64	374.00	2444.00	11400	20240125	-68.42	3550	20240220	1.41	11400	-68.42	20240125	3550	1.41	20240220	11400	-68.42	20240125	3550	1.41	20240220	0.00	N	440290	500	134 억		101695	N	N	0	N	00	N
62	20240220	121113	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3590	20	2	0.56	572501745	159373	59.48	3580	3650	3550	4640	2500	3570	3592.25	0.38	0	-4848	3703	3636	3593	3526	3483	3615	3505	134	1070	500	2490	5	1	26867010	965	9.60	1.47	12	0.59	374.00	2444.00	11400	20240125	-68.51	3550	20240220	1.13	11400	-68.51	20240125	3550	1.13	20240220	11400	-68.51	20240125	3550	1.13	20240220	0.00	N	440290	500	134 억		101695	N	N	0	N	00	N
63	20240220	111117	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3600	30	2	0.84	533170405	148435	55.40	3580	3650	3550	4640	2500	3570	3591.99	0.38	0	-4322	3703	3636	3593	3526	3483	3615	3505	134	1070	500	2490	5	1	26867010	967	9.63	1.47	12	0.55	374.00	2444.00	11400	20240125	-68.42	3550	20240220	1.41	11400	-68.42	20240125	3550	1.41	20240220	11400	-68.42	20240125	3550	1.41	20240220	0.00	N	440290	500	134 억		101695	N	N	0	N	00	N
64	20240220	101111	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3595	25	2	0.70	295147205	82642	30.84	3580	3605	3550	4640	2500	3570	3571.40	0.38	0	-2771	3703	3636	3593	3526	3483	3615	3505	134	1070	500	2490	5	1	26867010	966	9.61	1.47	12	0.31	374.00	2444.00	11400	20240125	-68.46	3550	20240220	1.27	11400	-68.46	20240125	3550	1.27	20240220	11400	-68.46	20240125	3550	1.27	20240220	0.00	N	440290	500	134 억		101695	N	N	0	N	00	N
65	20240220	091131	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3555	-15	5	-0.42	136608210	38234	14.27	3580	3605	3550	4640	2500	3570	3572.97	0.38	0	-5384	3703	3636	3593	3526	3483	3615	3505	134	1070	500	2490	5	1	26867010	955	9.51	1.45	12	0.14	374.00	2444.00	11400	20240125	-68.82	3550	20240220	0.14	11400	-68.82	20240125	3550	0.14	20240220	11400	-68.82	20240125	3550	0.14	20240220	0.00	N	440290	500	134 억		101695	N	N	0	N	00	N
66	20240219	161125	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3570	-40	5	-1.11	912852450	254524	84.35	3660	3660	3550	4690	2530	3610	3586.45	0.40	0	-6774	3703	3656	3633	3586	3563	3645	3575	134	1080	500	2520	5	1	26867010	959	9.55	1.46	12	0.95	374.00	2444.00	11400	20240125	-68.68	3550	20240219	0.56	11400	-68.68	20240125	3550	0.56	20240219	11400	-68.68	20240125	3550	0.56	20240219	0.00	N	440290	500	134 억		107572	N	N	0	N	00	N
67	20240219	151128	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3575	-35	5	-0.97	826292460	230278	76.32	3660	3660	3550	4690	2530	3610	3588.15	0.40	0	-6774	3703	3656	3633	3586	3563	3645	3575	134	1080	500	2520	5	1	26867010	960	9.56	1.46	12	0.86	374.00	2444.00	11400	20240125	-68.64	3550	20240219	0.70	11400	-68.64	20240125	3550	0.70	20240219	11400	-68.64	20240125	3550	0.70	20240219	0.00	N	440290	500	134 억		107572	N	N	0	N	00	N
68	20240219	141128	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3575	-35	5	-0.97	767822710	213909	70.89	3660	3660	3550	4690	2530	3610	3589.39	0.40	0	-6774	3703	3656	3633	3586	3563	3645	3575	134	1080	500	2520	5	1	26867010	960	9.56	1.46	12	0.80	374.00	2444.00	11400	20240125	-68.64	3550	20240219	0.70	11400	-68.64	20240125	3550	0.70	20240219	11400	-68.64	20240125	3550	0.70	20240219	0.00	N	440290	500	134 억		107572	N	N	0	N	00	N
69	20240219	131126	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3590	-20	5	-0.55	703811015	196006	64.96	3660	3660	3550	4690	2530	3610	3590.67	0.40	0	-7019	3703	3656	3633	3586	3563	3645	3575	134	1080	500	2520	5	1	26867010	965	9.60	1.47	12	0.73	374.00	2444.00	11400	20240125	-68.51	3550	20240219	1.13	11400	-68.51	20240125	3550	1.13	20240219	11400	-68.51	20240125	3550	1.13	20240219	0.00	N	440290	500	134 억		107572	N	N	0	N	00	N
70	20240219	121125	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3570	-40	5	-1.11	642067255	178766	59.25	3660	3660	3550	4690	2530	3610	3591.56	0.40	0	-7911	3703	3656	3633	3586	3563	3645	3575	134	1080	500	2520	5	1	26867010	959	9.55	1.46	12	0.67	374.00	2444.00	11400	20240125	-68.68	3550	20240219	0.56	11400	-68.68	20240125	3550	0.56	20240219	11400	-68.68	20240125	3550	0.56	20240219	0.00	N	440290	500	134 억		107572	N	N	0	N	00	N
71	20240219	111121	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3580	-30	5	-0.83	581558530	161833	53.63	3660	3660	3550	4690	2530	3610	3593.47	0.40	0	-8385	3703	3656	3633	3586	3563	3645	3575	134	1080	500	2520	5	1	26867010	962	9.57	1.46	12	0.60	374.00	2444.00	11400	20240125	-68.60	3550	20240219	0.85	11400	-68.60	20240125	3550	0.85	20240219	11400	-68.60	20240125	3550	0.85	20240219	0.00	N	440290	500	134 억		107572	N	N	0	N	00	N
72	20240219	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	3585	-25	5	-0.69	433720190	120390	39.90	3660	3660	3570	4690	2530	3610	3602.57	0.40	0	-10111	3703	3656	3633	3586	3563	3645	3575	134	1080	500	2520	5	1	26867010	963	9.59	1.47	12	0.45	374.00	2444.00	11400	20240125	-68.55	3550	20240215	0.99	11400	-68.55	20240125	3550	0.99	20240215	11400	-68.55	20240125	3550	0.99	20240215	0.00	N	440290	500	134 억		107572	N	N	0	N	00	N
73	20240219	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	3615	5	2	0.14	100678860	27712	9.18	3660	3660	3610	4690	2530	3610	3633.88	0.40	0	-5094	3703	3656	3633	3586	3563	3645	3575	134	1080	500	2520	5	1	26867010	971	9.67	1.48	12	0.10	374.00	2444.00	11400	20240125	-68.29	3550	20240215	1.83	11400	-68.29	20240125	3550	1.83	20240215	11400	-68.29	20240125	3550	1.83	20240215	0.00	N	440290	500	134 억		107572	N	N	0	N	00	N
74	20240216	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	3610	-40	5	-1.10	1044010365	287800	62.50	3625	3680	3610	4745	2555	3650	3627.66	0.48	0	-20113	3743	3696	3623	3576	3503	3720	3600	134	1095	500	2550	5	1	26867010	970	9.65	1.48	12	1.07	374.00	2444.00	11400	20240125	-68.33	3550	20240215	1.69	11400	-68.33	20240125	3550	1.69	20240215	11400	-68.33	20240125	3550	1.69	20240215	0.00	N	440290	500	134 억		127657	N	N	0	N	00	N
75	20240216	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	3640	-10	5	-0.27	939045315	258753	56.19	3625	3680	3610	4745	2555	3650	3629.09	0.48	0	-19847	3743	3696	3623	3576	3503	3720	3600	134	1095	500	2550	5	1	26867010	978	9.73	1.49	12	0.96	374.00	2444.00	11400	20240125	-68.07	3550	20240215	2.54	11400	-68.07	20240125	3550	2.54	20240215	11400	-68.07	20240125	3550	2.54	20240215	0.00	N	440290	500	134 억		127657	N	N	0	N	00	N
76	20240216	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	3615	-35	5	-0.96	804918415	221721	48.15	3625	3680	3610	4745	2555	3650	3630.29	0.48	0	-19363	3743	3696	3623	3576	3503	3720	3600	134	1095	500	2550	5	1	26867010	971	9.67	1.48	12	0.83	374.00	2444.00	11400	20240125	-68.29	3550	20240215	1.83	11400	-68.29	20240125	3550	1.83	20240215	11400	-68.29	20240125	3550	1.83	20240215	0.00	N	440290	500	134 억		127657	N	N	0	N	00	N
77	20240216	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	3635	-15	5	-0.41	714446025	196785	42.74	3625	3680	3610	4745	2555	3650	3630.55	0.48	0	-19295	3743	3696	3623	3576	3503	3720	3600	134	1095	500	2550	5	1	26867010	977	9.72	1.49	12	0.73	374.00	2444.00	11400	20240125	-68.11	3550	20240215	2.39	11400	-68.11	20240125	3550	2.39	20240215	11400	-68.11	20240125	3550	2.39	20240215	0.00	N	440290	500	134 억		127657	N	N	0	N	00	N
78	20240216	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	3645	-5	5	-0.14	664016420	182895	39.72	3625	3680	3610	4745	2555	3650	3630.55	0.48	0	-19358	3743	3696	3623	3576	3503	3720	3600	134	1095	500	2550	5	1	26867010	979	9.75	1.49	12	0.68	374.00	2444.00	11400	20240125	-68.03	3550	20240215	2.68	11400	-68.03	20240125	3550	2.68	20240215	11400	-68.03	20240125	3550	2.68	20240215	0.00	N	440290	500	134 억		127657	N	N	0	N	00	N
79	20240216	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	3620	-30	5	-0.82	594324710	163668	35.54	3625	3680	3610	4745	2555	3650	3631.24	0.48	0	-19363	3743	3696	3623	3576	3503	3720	3600	134	1095	500	2550	5	1	26867010	973	9.68	1.48	12	0.61	374.00	2444.00	11400	20240125	-68.25	3550	20240215	1.97	11400	-68.25	20240125	3550	1.97	20240215	11400	-68.25	20240125	3550	1.97	20240215	0.00	N	440290	500	134 억		127657	N	N	0	N	00	N
80	20240216	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	3665	15	2	0.41	121268620	33290	7.23	3625	3680	3625	4745	2555	3650	3642.71	0.48	0	10334	3743	3696	3623	3576	3503	3720	3600	134	1095	500	2550	5	1	26867010	985	9.80	1.50	12	0.12	374.00	2444.00	11400	20240125	-67.85	3550	20240215	3.24	11400	-67.85	20240125	3550	3.24	20240215	11400	-67.85	20240125	3550	3.24	20240215	0.00	N	440290	500	134 억		127657	N	N	0	N	00	N
81	20240215	161108	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3650	35	2	0.97	1639018370	453080	70.17	3635	3670	3550	4695	2535	3615	3617.44	0.33	0	37632	3878	3746	3658	3526	3438	3702	3482	134	1080	500	2530	5	1	26867010	981	9.76	1.49	12	1.69	374.00	2444.00	11400	20240125	-67.98	3550	20240215	2.82	11400	-67.98	20240125	3550	2.82	20240215	11400	-67.98	20240125	3550	2.82	20240215	0.00	N	440290	500	134 억		89785	N	N	0	N	00	N
82	20240215	151115	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3640	25	2	0.69	1523536210	421385	65.26	3635	3670	3550	4695	2535	3615	3615.55	0.33	0	39628	3878	3746	3658	3526	3438	3702	3482	134	1080	500	2530	5	1	26867010	978	9.73	1.49	12	1.57	374.00	2444.00	11400	20240125	-68.07	3550	20240215	2.54	11400	-68.07	20240125	3550	2.54	20240215	11400	-68.07	20240125	3550	2.54	20240215	0.00	N	440290	500	134 억		89785	N	N	0	N	00	N
83	20240215	141107	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3615	0	3	0.00	1353219955	374503	58.00	3635	3670	3550	4695	2535	3615	3613.37	0.33	0	39270	3878	3746	3658	3526	3438	3702	3482	134	1080	500	2530	5	1	26867010	971	9.67	1.48	12	1.39	374.00	2444.00	11400	20240125	-68.29	3550	20240215	1.83	11400	-68.29	20240125	3550	1.83	20240215	11400	-68.29	20240125	3550	1.83	20240215	0.00	N	440290	500	134 억		89785	N	N	0	N	00	N
84	20240215	131031	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3625	10	2	0.28	1237652785	342602	53.06	3635	3670	3550	4695	2535	3615	3612.50	0.33	0	40896	3878	3746	3658	3526	3438	3702	3482	134	1080	500	2530	5	1	26867010	974	9.69	1.48	12	1.28	374.00	2444.00	11400	20240125	-68.20	3550	20240215	2.11	11400	-68.20	20240125	3550	2.11	20240215	11400	-68.20	20240125	3550	2.11	20240215	0.00	N	440290	500	134 억		89785	N	N	0	N	00	N
85	20240215	121108	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3650	35	2	0.97	1127481300	312271	48.36	3635	3670	3550	4695	2535	3615	3610.56	0.33	0	40636	3878	3746	3658	3526	3438	3702	3482	134	1080	500	2530	5	1	26867010	981	9.76	1.49	12	1.16	374.00	2444.00	11400	20240125	-67.98	3550	20240215	2.82	11400	-67.98	20240125	3550	2.82	20240215	11400	-67.98	20240125	3550	2.82	20240215	0.00	N	440290	500	134 억		89785	N	N	0	N	00	N
86	20240215	111059	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3645	30	2	0.83	1020671645	283019	43.83	3635	3670	3550	4695	2535	3615	3606.32	0.33	0	41205	3878	3746	3658	3526	3438	3702	3482	134	1080	500	2530	5	1	26867010	979	9.75	1.49	12	1.05	374.00	2444.00	11400	20240125	-68.03	3550	20240215	2.68	11400	-68.03	20240125	3550	2.68	20240215	11400	-68.03	20240125	3550	2.68	20240215	0.00	N	440290	500	134 억		89785	N	N	0	N	00	N
87	20240215	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	3620	5	2	0.14	83232960	22941	3.55	3635	3640	3610	4695	2535	3615	3629.18	0.33	0	0	3878	3746	3658	3526	3438	3702	3482	134	1080	500	2530	5	1	26867010	973	9.68	1.48	12	0.09	374.00	2444.00	11400	20240125	-68.25	3570	20240214	1.40	11400	-68.25	20240125	3570	1.40	20240214	11400	-68.25	20240125	3570	1.40	20240214	0.00	N	440290	500	134 억		89785	N	N	0	N	00	N
88	20240214	161055	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3615	-35	5	-0.96	2331040305	637571	73.85	3680	3790	3570	4745	2555	3650	3656.21	0.35	0	-2985	3936	3792	3721	3577	3506	3757	3542	134	1095	500	2550	5	1	26867010	971	9.67	1.48	12	2.37	374.00	2444.00	11400	20240125	-68.29	3570	20240214	1.26	11400	-68.29	20240125	3570	1.26	20240214	11400	-68.29	20240125	3570	1.26	20240214	0.00	N	440290	500	134 억		92768	N	N	0	N	00	N
89	20240214	151059	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3620	-30	5	-0.82	2255294340	616641	71.42	3680	3790	3570	4745	2555	3650	3657.40	0.35	0	-2785	3936	3792	3721	3577	3506	3757	3542	134	1095	500	2550	5	1	26867010	973	9.68	1.48	12	2.30	374.00	2444.00	11400	20240125	-68.25	3570	20240214	1.40	11400	-68.25	20240125	3570	1.40	20240214	11400	-68.25	20240125	3570	1.40	20240214	0.00	N	440290	500	134 억		92768	N	N	0	N	00	N
90	20240214	141053	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3580	-70	5	-1.92	1932885025	527213	61.07	3680	3790	3570	4745	2555	3650	3666.27	0.35	0	-2785	3936	3792	3721	3577	3506	3757	3542	134	1095	500	2550	5	1	26867010	962	9.57	1.46	12	1.96	374.00	2444.00	11400	20240125	-68.60	3570	20240214	0.28	11400	-68.60	20240125	3570	0.28	20240214	11400	-68.60	20240125	3570	0.28	20240214	0.00	N	440290	500	134 억		92768	N	N	0	N	00	N
91	20240214	131057	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3645	-5	5	-0.14	1548734895	420506	48.71	3680	3790	3615	4745	2555	3650	3683.12	0.35	0	-2359	3936	3792	3721	3577	3506	3757	3542	134	1095	500	2550	5	1	26867010	979	9.75	1.49	12	1.57	374.00	2444.00	11400	20240125	-68.03	3615	20240214	0.83	11400	-68.03	20240125	3615	0.83	20240214	11400	-68.03	20240125	3615	0.83	20240214	0.00	N	440290	500	134 억		92768	N	N	0	N	00	N
92	20240214	121047	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3650	0	3	0.00	1432307005	388468	44.99	3680	3790	3615	4745	2555	3650	3687.18	0.35	0	-2737	3936	3792	3721	3577	3506	3757	3542	134	1095	500	2550	5	1	26867010	981	9.76	1.49	12	1.45	374.00	2444.00	11400	20240125	-67.98	3615	20240214	0.97	11400	-67.98	20240125	3615	0.97	20240214	11400	-67.98	20240125	3615	0.97	20240214	0.00	N	440290	500	134 억		92768	N	N	0	N	00	N
93	20240214	111052	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3620	-30	5	-0.82	1320651985	357727	41.43	3680	3790	3615	4745	2555	3650	3691.93	0.35	0	-2329	3936	3792	3721	3577	3506	3757	3542	134	1095	500	2550	5	1	26867010	973	9.68	1.48	12	1.33	374.00	2444.00	11400	20240125	-68.25	3615	20240214	0.14	11400	-68.25	20240125	3615	0.14	20240214	11400	-68.25	20240125	3615	0.14	20240214	0.00	N	440290	500	134 억		92768	N	N	0	N	00	N
94	20240214	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	3760	110	2	3.01	411251990	110383	12.79	3680	3790	3670	4745	2555	3650	3726.54	0.35	0	3329	3936	3792	3721	3577	3506	3757	3542	134	1095	500	2550	5	1	26867010	1010	10.05	1.54	12	0.41	374.00	2444.00	11400	20240125	-67.02	3650	20240213	3.01	11400	-67.02	20240125	3650	3.01	20240213	11400	-67.02	20240125	3650	3.01	20240213	0.00	N	440290	500	134 억		92768	N	N	0	N	00	N