KissMeData/450940/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	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	8833395	4143	279.74	2135	2150	2115	2795	1505	2150	2132.13	0.00	0	8	2170	2160	2140	2130	2110	2165	2135	5	645	100	1500	5	1	4540000	98	-113.16	1.14	12	0.09	-19.00	1878.00	5870	20230727	-63.37	1932	20231120	11.28	2160	-0.46	20240222	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
3	20240229	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	8826965	4140	279.54	2135	2150	2115	2795	1505	2150	2132.12	0.00	0	9	2170	2160	2140	2130	2110	2165	2135	5	645	100	1500	5	1	4540000	97	-112.11	1.13	12	0.09	-19.00	1878.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
4	20240229	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	5809415	2733	184.54	2135	2140	2115	2795	1505	2150	2125.65	0.00	0	21	2170	2160	2140	2130	2110	2165	2135	5	645	100	1500	5	1	4540000	97	-112.63	1.14	12	0.06	-19.00	1878.00	5870	20230727	-63.54	1932	20231120	10.77	2160	-0.93	20240222	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
5	20240229	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	4492260	2116	142.88	2135	2135	2115	2795	1505	2150	2123.00	0.00	0	23	2170	2160	2140	2130	2110	2165	2135	5	645	100	1500	5	1	4540000	96	-111.84	1.13	12	0.05	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
6	20240229	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	4471010	2106	142.20	2135	2135	2115	2795	1505	2150	2122.99	0.00	0	23	2170	2160	2140	2130	2110	2165	2135	5	645	100	1500	5	1	4540000	96	-111.84	1.13	12	0.05	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
7	20240229	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	3340885	1575	106.35	2135	2135	2115	2795	1505	2150	2121.20	0.00	0	23	2170	2160	2140	2130	2110	2165	2135	5	645	100	1500	5	1	4540000	97	-112.37	1.14	12	0.03	-19.00	1878.00	5870	20230727	-63.63	1932	20231120	10.51	2160	-1.16	20240222	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
8	20240229	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	3340885	1575	106.35	2135	2135	2115	2795	1505	2150	2121.20	0.00	0	23	2170	2160	2140	2130	2110	2165	2135	5	645	100	1500	5	1	4540000	97	-112.37	1.14	12	0.03	-19.00	1878.00	5870	20230727	-63.63	1932	20231120	10.51	2160	-1.16	20240222	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
9	20240229	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	495705	233	15.73	2135	2135	2125	2795	1505	2150	2127.49	0.00	0	1	2170	2160	2140	2130	2110	2165	2135	5	645	100	1500	5	1	4540000	96	-111.84	1.13	12	0.01	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
10	20240228	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	3146640	1481	405.75	2140	2150	2120	2795	1505	2150	2124.67	0.00	0	-47	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	4540000	98	-113.16	1.14	12	0.03	-19.00	1878.00	5870	20230727	-63.37	1932	20231120	11.28	2160	-0.46	20240222	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		227	N	N	0	N	00	N
11	20240228	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	3146640	1481	405.75	2140	2150	2120	2795	1505	2150	2124.67	0.00	0	-47	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	4540000	98	-113.16	1.14	12	0.03	-19.00	1878.00	5870	20230727	-63.37	1932	20231120	11.28	2160	-0.46	20240222	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		227	N	N	0	N	00	N
12	20240228	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	3131590	1474	403.84	2140	2150	2120	2795	1505	2150	2124.55	0.00	0	-47	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	4540000	98	-113.16	1.14	12	0.03	-19.00	1878.00	5870	20230727	-63.37	1932	20231120	11.28	2160	-0.46	20240222	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		227	N	N	0	N	00	N
13	20240228	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	3131590	1474	403.84	2140	2150	2120	2795	1505	2150	2124.55	0.00	0	-47	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	4540000	98	-113.16	1.14	12	0.03	-19.00	1878.00	5870	20230727	-63.37	1932	20231120	11.28	2160	-0.46	20240222	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		227	N	N	0	N	00	N
14	20240228	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	3131590	1474	403.84	2140	2150	2120	2795	1505	2150	2124.55	0.00	0	-47	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	4540000	98	-113.16	1.14	12	0.03	-19.00	1878.00	5870	20230727	-63.37	1932	20231120	11.28	2160	-0.46	20240222	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		227	N	N	0	N	00	N
15	20240228	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	3129440	1473	403.56	2140	2150	2120	2795	1505	2150	2124.53	0.00	0	-47	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	4540000	97	-112.37	1.14	12	0.03	-19.00	1878.00	5870	20230727	-63.63	1932	20231120	10.51	2160	-1.16	20240222	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		227	N	N	0	N	00	N
16	20240228	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	3084605	1452	397.81	2140	2150	2120	2795	1505	2150	2124.38	0.00	0	-26	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	4540000	97	-112.37	1.14	12	0.03	-19.00	1878.00	5870	20230727	-63.63	1932	20231120	10.51	2160	-1.16	20240222	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		227	N	N	0	N	00	N
17	20240228	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.00	0	0	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	4540000	98	-113.16	1.14	12	0.00	-19.00	1878.00	5870	20230727	-63.37	1932	20231120	11.28	2160	-0.46	20240222	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		227	N	N	0	N	00	N
18	20240227	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	783210	365	8.47	2145	2150	2130	2800	1510	2155	2145.78	0.01	0	-23	2178	2166	2148	2136	2118	2172	2142	5	645	100	1500	5	1	4540000	98	-113.16	1.14	12	0.01	-19.00	1878.00	5870	20230727	-63.37	1932	20231120	11.28	2160	-0.46	20240222	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		250	N	N	0	N	00	N
19	20240227	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	781060	364	8.45	2145	2150	2130	2800	1510	2155	2145.77	0.01	0	-23	2178	2166	2148	2136	2118	2172	2142	5	645	100	1500	5	1	4540000	97	-112.89	1.14	12	0.01	-19.00	1878.00	5870	20230727	-63.46	1932	20231120	11.02	2160	-0.69	20240222	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		250	N	N	0	N	00	N
20	20240227	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	766040	357	8.28	2145	2150	2130	2800	1510	2155	2145.77	0.01	0	-17	2178	2166	2148	2136	2118	2172	2142	5	645	100	1500	5	1	4540000	97	-112.89	1.14	12	0.01	-19.00	1878.00	5870	20230727	-63.46	1932	20231120	11.02	2160	-0.69	20240222	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		250	N	N	0	N	00	N
21	20240227	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	766040	357	8.28	2145	2150	2130	2800	1510	2155	2145.77	0.01	0	-17	2178	2166	2148	2136	2118	2172	2142	5	645	100	1500	5	1	4540000	97	-112.89	1.14	12	0.01	-19.00	1878.00	5870	20230727	-63.46	1932	20231120	11.02	2160	-0.69	20240222	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		250	N	N	0	N	00	N
22	20240227	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	693110	323	7.50	2145	2150	2130	2800	1510	2155	2145.85	0.01	0	0	2178	2166	2148	2136	2118	2172	2142	5	645	100	1500	5	1	4540000	98	-113.16	1.14	12	0.01	-19.00	1878.00	5870	20230727	-63.37	1932	20231120	11.28	2160	-0.46	20240222	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		250	N	N	0	N	00	N
23	20240227	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	693110	323	7.50	2145	2150	2130	2800	1510	2155	2145.85	0.01	0	0	2178	2166	2148	2136	2118	2172	2142	5	645	100	1500	5	1	4540000	98	-113.16	1.14	12	0.01	-19.00	1878.00	5870	20230727	-63.37	1932	20231120	11.28	2160	-0.46	20240222	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		250	N	N	0	N	00	N
24	20240227	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	263110	123	2.85	2145	2150	2130	2800	1510	2155	2139.11	0.01	0	0	2178	2166	2148	2136	2118	2172	2142	5	645	100	1500	5	1	4540000	98	-113.16	1.14	12	0.00	-19.00	1878.00	5870	20230727	-63.37	1932	20231120	11.28	2160	-0.46	20240222	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		250	N	N	0	N	00	N
25	20240227	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	36465	17	0.39	2145	2145	2145	2800	1510	2155	2145.00	0.01	0	0	2178	2166	2148	2136	2118	2172	2142	5	645	100	1500	5	1	4540000	97	-112.89	1.14	12	0.00	-19.00	1878.00	5870	20230727	-63.46	1932	20231120	11.02	2160	-0.69	20240222	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		250	N	N	0	N	00	N
26	20240226	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	9241540	4309	272.55	2145	2160	2130	2800	1510	2155	2144.71	0.01	0	-32	2161	2157	2151	2147	2141	2160	2150	5	645	100	1500	5	1	4540000	98	-113.42	1.15	12	0.09	-19.00	1878.00	5870	20230727	-63.29	1932	20231120	11.54	2160	0.00	20240222	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		266	N	N	0	N	00	N
27	20240226	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	9239385	4308	272.49	2145	2160	2130	2800	1510	2155	2144.70	0.01	0	-32	2161	2157	2151	2147	2141	2160	2150	5	645	100	1500	5	1	4540000	97	-112.89	1.14	12	0.09	-19.00	1878.00	5870	20230727	-63.46	1932	20231120	11.02	2160	0.00	20240222	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		266	N	N	0	N	00	N
28	20240226	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	9015800	4204	265.91	2145	2160	2130	2800	1510	2155	2144.58	0.01	0	-32	2161	2157	2151	2147	2141	2160	2150	5	645	100	1500	5	1	4540000	97	-112.37	1.14	12	0.09	-19.00	1878.00	5870	20230727	-63.63	1932	20231120	10.51	2160	0.00	20240222	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		266	N	N	0	N	00	N
29	20240226	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	8855655	4129	261.16	2145	2160	2130	2800	1510	2155	2144.75	0.01	0	-20	2161	2157	2151	2147	2141	2160	2150	5	645	100	1500	5	1	4540000	97	-112.37	1.14	12	0.09	-19.00	1878.00	5870	20230727	-63.63	1932	20231120	10.51	2160	0.00	20240222	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		266	N	N	0	N	00	N
30	20240226	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	7944875	3705	234.35	2145	2145	2130	2800	1510	2155	2144.37	0.01	0	-1	2161	2157	2151	2147	2141	2160	2150	5	645	100	1500	5	1	4540000	97	-112.89	1.14	12	0.08	-19.00	1878.00	5870	20230727	-63.46	1932	20231120	11.02	2160	-0.69	20240222	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		266	N	N	0	N	00	N
31	20240226	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	6501290	3032	191.78	2145	2145	2130	2800	1510	2155	2144.22	0.01	0	0	2161	2157	2151	2147	2141	2160	2150	5	645	100	1500	5	1	4540000	97	-112.89	1.14	12	0.07	-19.00	1878.00	5870	20230727	-63.46	1932	20231120	11.02	2160	-0.69	20240222	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		266	N	N	0	N	00	N
32	20240226	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	2852645	1331	84.19	2145	2145	2130	2800	1510	2155	2143.23	0.01	0	0	2161	2157	2151	2147	2141	2160	2150	5	645	100	1500	5	1	4540000	97	-112.11	1.13	12	0.03	-19.00	1878.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		266	N	N	0	N	00	N
33	20240226	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	128700	60	3.80	2145	2145	2145	2800	1510	2155	2145.00	0.01	0	0	2161	2157	2151	2147	2141	2160	2150	5	645	100	1500	5	1	4540000	97	-112.89	1.14	12	0.00	-19.00	1878.00	5870	20230727	-63.46	1932	20231120	11.02	2160	-0.69	20240222	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		266	N	N	0	N	00	N
34	20240223	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	3393425	1581	6.43	2155	2155	2145	2795	1505	2150	2146.38	0.01	0	-4	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	4540000	98	-113.42	1.15	12	0.03	-19.00	1878.00	5870	20230727	-63.29	1932	20231120	11.54	2160	-0.23	20240222	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		270	N	N	0	N	00	N
35	20240223	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	3391270	1580	6.43	2155	2155	2145	2795	1505	2150	2146.37	0.01	0	-4	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	4540000	98	-113.16	1.14	12	0.03	-19.00	1878.00	5870	20230727	-63.37	1932	20231120	11.28	2160	-0.46	20240222	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		270	N	N	0	N	00	N
36	20240223	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	1180840	550	2.24	2155	2155	2145	2795	1505	2150	2146.98	0.01	0	-2	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	4540000	98	-113.16	1.14	12	0.01	-19.00	1878.00	5870	20230727	-63.37	1932	20231120	11.28	2160	-0.46	20240222	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		270	N	N	0	N	00	N
37	20240223	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	1167940	544	2.21	2155	2155	2145	2795	1505	2150	2146.95	0.01	0	-2	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	4540000	98	-113.16	1.14	12	0.01	-19.00	1878.00	5870	20230727	-63.37	1932	20231120	11.28	2160	-0.46	20240222	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		270	N	N	0	N	00	N
38	20240223	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	1112040	518	2.11	2155	2155	2145	2795	1505	2150	2146.80	0.01	0	-2	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	4540000	98	-113.42	1.15	12	0.01	-19.00	1878.00	5870	20230727	-63.29	1932	20231120	11.54	2160	-0.23	20240222	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		270	N	N	0	N	00	N
39	20240223	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	36605	17	0.07	2155	2155	2150	2795	1505	2150	2153.24	0.01	0	-1	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	4540000	98	-113.16	1.14	12	0.00	-19.00	1878.00	5870	20230727	-63.37	1932	20231120	11.28	2160	-0.46	20240222	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		270	N	N	0	N	00	N
40	20240223	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	10775	5	0.02	2155	2155	2155	2795	1505	2150	2155.00	0.01	0	0	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	4540000	98	-113.42	1.15	12	0.00	-19.00	1878.00	5870	20230727	-63.29	1932	20231120	11.54	2160	-0.23	20240222	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		270	N	N	0	N	00	N
41	20240223	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	0	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	4540000	98	-113.16	1.14	12	0.00	-19.00	1878.00	5870	20230727	-63.37	1932	20231120	11.28	2160	-0.46	20240222	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		270	N	N	0	N	00	N
42	20240222	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	52759305	24572	91.61	2130	2160	2130	2765	1495	2130	2147.13	0.01	0	-56	2150	2140	2130	2120	2110	2140	2120	5	635	100	1490	5	1	4540000	98	-113.16	1.14	12	0.54	-19.00	1878.00	5870	20230727	-63.37	1932	20231120	11.28	2160	-0.46	20240222	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		326	N	N	0	N	00	N
43	20240222	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	30	2	1.41	52596655	24496	91.33	2130	2160	2130	2765	1495	2130	2147.15	0.01	0	-54	2150	2140	2130	2120	2110	2140	2120	5	635	100	1490	5	1	4540000	98	-113.68	1.15	12	0.54	-19.00	1878.00	5870	20230727	-63.20	1932	20231120	11.80	2160	0.00	20240222	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		326	N	N	0	N	00	N
44	20240222	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	30	2	1.41	52583695	24490	91.31	2130	2160	2130	2765	1495	2130	2147.15	0.01	0	-54	2150	2140	2130	2120	2110	2140	2120	5	635	100	1490	5	1	4540000	98	-113.68	1.15	12	0.54	-19.00	1878.00	5870	20230727	-63.20	1932	20231120	11.80	2160	0.00	20240222	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		326	N	N	0	N	00	N
45	20240222	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	52152110	24290	90.56	2130	2160	2130	2765	1495	2130	2147.06	0.01	0	-54	2150	2140	2130	2120	2110	2140	2120	5	635	100	1490	5	1	4540000	97	-112.63	1.14	12	0.54	-19.00	1878.00	5870	20230727	-63.54	1932	20231120	10.77	2160	-0.93	20240222	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		326	N	N	0	N	00	N
46	20240222	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	52109310	24270	90.49	2130	2160	2130	2765	1495	2130	2147.07	0.01	0	-54	2150	2140	2130	2120	2110	2140	2120	5	635	100	1490	5	1	4540000	97	-112.63	1.14	12	0.53	-19.00	1878.00	5870	20230727	-63.54	1932	20231120	10.77	2160	-0.93	20240222	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		326	N	N	0	N	00	N
47	20240222	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	50594665	23566	87.86	2130	2155	2130	2765	1495	2130	2146.93	0.01	0	-80	2150	2140	2130	2120	2110	2140	2120	5	635	100	1490	5	1	4540000	98	-113.42	1.15	12	0.52	-19.00	1878.00	5870	20230727	-63.29	1932	20231120	11.54	2155	0.00	20240222	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		326	N	N	0	N	00	N
48	20240222	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	989655	463	1.73	2130	2140	2130	2765	1495	2130	2137.48	0.01	0	0	2150	2140	2130	2120	2110	2140	2120	5	635	100	1490	5	1	4540000	97	-112.63	1.14	12	0.01	-19.00	1878.00	5870	20230727	-63.54	1932	20231120	10.77	2150	-0.47	20240220	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		326	N	N	0	N	00	N
49	20240222	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	125670	59	0.22	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	0	2150	2140	2130	2120	2110	2140	2120	5	635	100	1490	5	1	4540000	97	-112.11	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.71	1932	20231120	10.25	2150	-0.93	20240220	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		326	N	N	0	N	00	N
50	20240221	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	57277170	26821	380.33	2130	2140	2120	2775	1495	2135	2135.53	0.01	0	18	2161	2147	2136	2122	2111	2142	2117	5	640	100	1490	5	1	4540000	97	-112.11	1.13	12	0.59	-19.00	1878.00	5870	20230727	-63.71	1932	20231120	10.25	2150	-0.93	20240220	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		308	N	N	0	N	00	N
51	20240221	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	57249465	26808	380.15	2130	2140	2120	2775	1495	2135	2135.54	0.01	0	15	2161	2147	2136	2122	2111	2142	2117	5	640	100	1490	5	1	4540000	97	-112.37	1.14	12	0.59	-19.00	1878.00	5870	20230727	-63.63	1932	20231120	10.51	2150	-0.70	20240220	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		308	N	N	0	N	00	N
52	20240221	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	56131200	26283	372.70	2130	2140	2120	2775	1495	2135	2135.65	0.01	0	17	2161	2147	2136	2122	2111	2142	2117	5	640	100	1490	5	1	4540000	97	-112.37	1.14	12	0.58	-19.00	1878.00	5870	20230727	-63.63	1932	20231120	10.51	2150	-0.70	20240220	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		308	N	N	0	N	00	N
53	20240221	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	47866615	22412	317.81	2130	2140	2120	2775	1495	2135	2135.76	0.01	0	-11	2161	2147	2136	2122	2111	2142	2117	5	640	100	1490	5	1	4540000	97	-112.37	1.14	12	0.49	-19.00	1878.00	5870	20230727	-63.63	1932	20231120	10.51	2150	-0.70	20240220	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		308	N	N	0	N	00	N
54	20240221	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	15624150	7312	103.69	2130	2140	2120	2775	1495	2135	2136.78	0.01	0	-11	2161	2147	2136	2122	2111	2142	2117	5	640	100	1490	5	1	4540000	97	-112.63	1.14	12	0.16	-19.00	1878.00	5870	20230727	-63.54	1932	20231120	10.77	2150	-0.47	20240220	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		308	N	N	0	N	00	N
55	20240221	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	6621170	3105	44.03	2130	2140	2120	2775	1495	2135	2132.42	0.01	0	-11	2161	2147	2136	2122	2111	2142	2117	5	640	100	1490	5	1	4540000	97	-112.63	1.14	12	0.07	-19.00	1878.00	5870	20230727	-63.54	1932	20231120	10.77	2150	-0.47	20240220	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		308	N	N	0	N	00	N
56	20240221	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	2280995	1073	15.22	2130	2135	2120	2775	1495	2135	2125.81	0.01	0	-11	2161	2147	2136	2122	2111	2142	2117	5	640	100	1490	5	1	4540000	96	-111.58	1.13	12	0.02	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2150	-1.40	20240220	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		308	N	N	0	N	00	N
57	20240221	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2161	2147	2136	2122	2111	2142	2117	5	640	100	1490	5	1	4540000	97	-112.37	1.14	12	0.00	-19.00	1878.00	5870	20230727	-63.63	1932	20231120	10.51	2150	-0.70	20240220	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		308	N	N	0	N	00	N
58	20240220	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	15092115	7052	60.38	2140	2150	2125	2780	1500	2140	2140.12	0.01	0	-6	2160	2150	2130	2120	2100	2155	2125	5	640	100	1490	5	1	4540000	97	-112.37	1.14	12	0.16	-19.00	1878.00	5870	20230727	-63.63	1932	20231120	10.51	2150	-0.70	20240220	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		314	N	N	0	N	00	N
59	20240220	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	15092115	7052	60.38	2140	2150	2125	2780	1500	2140	2140.12	0.01	0	-6	2160	2150	2130	2120	2100	2155	2125	5	640	100	1490	5	1	4540000	97	-112.37	1.14	12	0.16	-19.00	1878.00	5870	20230727	-63.63	1932	20231120	10.51	2150	-0.70	20240220	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		314	N	N	0	N	00	N
60	20240220	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	13746250	6420	54.97	2140	2150	2125	2780	1500	2140	2141.16	0.01	0	-6	2160	2150	2130	2120	2100	2155	2125	5	640	100	1490	5	1	4540000	96	-111.84	1.13	12	0.14	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2150	-1.16	20240220	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		314	N	N	0	N	00	N
61	20240220	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	8774880	4086	34.99	2140	2150	2130	2780	1500	2140	2147.55	0.01	0	-6	2160	2150	2130	2120	2100	2155	2125	5	640	100	1490	5	1	4540000	97	-112.11	1.13	12	0.09	-19.00	1878.00	5870	20230727	-63.71	1932	20231120	10.25	2150	-0.93	20240220	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		314	N	N	0	N	00	N
62	20240220	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	8657470	4031	34.51	2140	2150	2135	2780	1500	2140	2147.72	0.01	0	-6	2160	2150	2130	2120	2100	2155	2125	5	640	100	1490	5	1	4540000	97	-112.37	1.14	12	0.09	-19.00	1878.00	5870	20230727	-63.63	1932	20231120	10.51	2150	-0.70	20240220	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		314	N	N	0	N	00	N
63	20240220	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	8636120	4021	34.43	2140	2150	2135	2780	1500	2140	2147.75	0.01	0	-6	2160	2150	2130	2120	2100	2155	2125	5	640	100	1490	5	1	4540000	97	-112.37	1.14	12	0.09	-19.00	1878.00	5870	20230727	-63.63	1932	20231120	10.51	2150	-0.70	20240220	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		314	N	N	0	N	00	N
64	20240220	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	8636120	4021	34.43	2140	2150	2135	2780	1500	2140	2147.75	0.01	0	-6	2160	2150	2130	2120	2100	2155	2125	5	640	100	1490	5	1	4540000	97	-112.37	1.14	12	0.09	-19.00	1878.00	5870	20230727	-63.63	1932	20231120	10.51	2150	-0.70	20240220	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		314	N	N	0	N	00	N
65	20240220	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.01	0	0	2160	2150	2130	2120	2100	2155	2125	5	640	100	1490	5	1	4540000	97	-112.63	1.14	12	0.00	-19.00	1878.00	5870	20230727	-63.54	1932	20231120	10.77	2140	0.00	20240219	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		314	N	N	0	N	00	N
66	20240219	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	24860800	11679	144.22	2120	2140	2110	2755	1485	2120	2128.68	0.01	0	-2144	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	4540000	97	-112.63	1.14	12	0.26	-19.00	1878.00	5870	20230727	-63.54	1932	20231120	10.77	2140	0.00	20240219	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
67	20240219	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	24856530	11677	144.20	2120	2140	2110	2755	1485	2120	2128.67	0.01	0	-2144	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	4540000	97	-112.63	1.14	12	0.26	-19.00	1878.00	5870	20230727	-63.54	1932	20231120	10.77	2140	0.00	20240219	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
68	20240219	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	24663930	11587	143.08	2120	2135	2110	2755	1485	2120	2128.59	0.01	0	-2146	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	4540000	97	-112.37	1.14	12	0.26	-19.00	1878.00	5870	20230727	-63.63	1932	20231120	10.51	2135	0.00	20240219	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
69	20240219	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	17420205	8189	101.12	2120	2130	2110	2755	1485	2120	2127.27	0.01	0	-2147	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	4540000	96	-111.05	1.12	12	0.18	-19.00	1878.00	5870	20230727	-64.05	1932	20231120	9.21	2130	-0.94	20240219	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
70	20240219	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	17365345	8163	100.80	2120	2130	2115	2755	1485	2120	2127.32	0.01	0	-2148	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	4540000	96	-111.84	1.13	12	0.18	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2130	-0.23	20240219	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
71	20240219	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	10926405	5140	63.47	2120	2130	2120	2755	1485	2120	2125.76	0.01	0	-2169	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	4540000	97	-112.11	1.13	12	0.11	-19.00	1878.00	5870	20230727	-63.71	1932	20231120	10.25	2130	0.00	20240219	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
72	20240219	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	9222405	4340	53.59	2120	2125	2120	2755	1485	2120	2124.98	0.01	0	-2169	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	4540000	96	-111.84	1.13	12	0.10	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2125	0.00	20240216	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
73	20240219	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	0	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	4540000	96	-111.58	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2125	-0.24	20240216	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
74	20240216	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	17154430	8098	770.50	2100	2125	2100	2735	1475	2105	2118.35	0.01	0	-5	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	4540000	96	-111.58	1.13	12	0.18	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2125	-0.24	20240216	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		294	N	N	0	N	00	N
75	20240216	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	16022350	7564	719.70	2100	2125	2100	2735	1475	2105	2118.24	0.01	0	-5	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	4540000	96	-111.84	1.13	12	0.17	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2125	0.00	20240216	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		294	N	N	0	N	00	N
76	20240216	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	13887010	6557	623.88	2100	2125	2100	2735	1475	2105	2117.89	0.01	0	-5	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	4540000	96	-111.84	1.13	12	0.14	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2125	0.00	20240216	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		294	N	N	0	N	00	N
77	20240216	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	752000	358	34.06	2100	2115	2100	2735	1475	2105	2100.56	0.01	0	-5	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	4540000	96	-110.79	1.12	12	0.01	-19.00	1878.00	5870	20230727	-64.14	1932	20231120	8.95	2120	-0.71	20240124	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		294	N	N	0	N	00	N
78	20240216	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	752000	358	34.06	2100	2115	2100	2735	1475	2105	2100.56	0.01	0	-5	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	4540000	96	-110.79	1.12	12	0.01	-19.00	1878.00	5870	20230727	-64.14	1932	20231120	8.95	2120	-0.71	20240124	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		294	N	N	0	N	00	N
79	20240216	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	705690	336	31.97	2100	2115	2100	2735	1475	2105	2100.27	0.01	0	-5	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	4540000	96	-110.79	1.12	12	0.01	-19.00	1878.00	5870	20230727	-64.14	1932	20231120	8.95	2120	-0.71	20240124	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		294	N	N	0	N	00	N
80	20240216	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	583800	278	26.45	2100	2100	2100	2735	1475	2105	2100.00	0.01	0	0	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	4540000	95	-110.53	1.12	12	0.01	-19.00	1878.00	5870	20230727	-64.22	1932	20231120	8.70	2120	-0.94	20240124	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		294	N	N	0	N	00	N
81	20240215	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	2212185	1051	51.52	2110	2115	2100	2745	1485	2115	2104.84	0.01	0	5	2128	2121	2113	2106	2098	2117	2102	5	630	100	1480	5	1	4540000	96	-110.79	1.12	12	0.02	-19.00	1878.00	5870	20230727	-64.14	1932	20231120	8.95	2120	-0.71	20240124	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
82	20240215	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	2001685	951	46.62	2110	2115	2100	2745	1485	2115	2104.82	0.01	0	5	2128	2121	2113	2106	2098	2117	2102	5	630	100	1480	5	1	4540000	95	-110.53	1.12	12	0.02	-19.00	1878.00	5870	20230727	-64.22	1932	20231120	8.70	2120	-0.94	20240124	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
83	20240215	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1458635	693	33.97	2110	2115	2100	2745	1485	2115	2104.81	0.01	0	5	2128	2121	2113	2106	2098	2117	2102	5	630	100	1480	5	1	4540000	95	-110.53	1.12	12	0.02	-19.00	1878.00	5870	20230727	-64.22	1932	20231120	8.70	2120	-0.94	20240124	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
84	20240215	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1452335	690	33.82	2110	2115	2100	2745	1485	2115	2104.83	0.01	0	5	2128	2121	2113	2106	2098	2117	2102	5	630	100	1480	5	1	4540000	95	-110.53	1.12	12	0.02	-19.00	1878.00	5870	20230727	-64.22	1932	20231120	8.70	2120	-0.94	20240124	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
85	20240215	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	686375	326	15.98	2110	2115	2100	2745	1485	2115	2105.44	0.01	0	0	2128	2121	2113	2106	2098	2117	2102	5	630	100	1480	5	1	4540000	95	-110.53	1.12	12	0.01	-19.00	1878.00	5870	20230727	-64.22	1932	20231120	8.70	2120	-0.94	20240124	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
86	20240215	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	336950	160	7.84	2110	2115	2105	2745	1485	2115	2105.94	0.01	0	0	2128	2121	2113	2106	2098	2117	2102	5	630	100	1480	5	1	4540000	96	-110.79	1.12	12	0.00	-19.00	1878.00	5870	20230727	-64.14	1932	20231120	8.95	2120	-0.71	20240124	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
87	20240215	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2128	2121	2113	2106	2098	2117	2102	5	630	100	1480	5	1	4540000	96	-111.32	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.97	1932	20231120	9.47	2120	-0.24	20240124	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
88	20240214	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4314630	2040	13.58	2120	2120	2105	2755	1485	2120	2115.01	0.01	0	-831	2146	2132	2106	2092	2066	2140	2100	5	635	100	1480	5	1	4540000	96	-111.32	1.13	12	0.04	-19.00	1878.00	5870	20230727	-63.97	1932	20231120	9.47	2120	0.00	20240124	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
89	20240214	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	82510	39	0.26	2120	2120	2105	2755	1485	2120	2115.64	0.01	0	0	2146	2132	2106	2092	2066	2140	2100	5	635	100	1480	5	1	4540000	96	-111.32	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.97	1932	20231120	9.47	2120	0.00	20240124	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
90	20240214	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	78290	37	0.25	2120	2120	2115	2755	1485	2120	2115.95	0.01	0	0	2146	2132	2106	2092	2066	2140	2100	5	635	100	1480	5	1	4540000	96	-111.32	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.97	1932	20231120	9.47	2120	0.00	20240124	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
91	20240214	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14840	7	0.05	2120	2120	2120	2755	1485	2120	2120.00	0.01	0	0	2146	2132	2106	2092	2066	2140	2100	5	635	100	1480	5	1	4540000	96	-111.58	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2120	0.00	20240124	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
92	20240214	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14840	7	0.05	2120	2120	2120	2755	1485	2120	2120.00	0.01	0	0	2146	2132	2106	2092	2066	2140	2100	5	635	100	1480	5	1	4540000	96	-111.58	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2120	0.00	20240124	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
93	20240214	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	10600	5	0.03	2120	2120	2120	2755	1485	2120	2120.00	0.01	0	0	2146	2132	2106	2092	2066	2140	2100	5	635	100	1480	5	1	4540000	96	-111.58	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2120	0.00	20240124	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
94	20240214	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	0	2146	2132	2106	2092	2066	2140	2100	5	635	100	1480	5	1	4540000	96	-111.58	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2120	0.00	20240124	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		289	N	N	0	N	00	N
95	20240213	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	31571720	15026	1260.57	2100	2120	2080	2730	1470	2100	2101.14	0.01	0	21	2116	2107	2096	2087	2076	2112	2092	5	630	100	1470	5	1	4540000	96	-111.58	1.13	12	0.33	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2120	0.00	20240124	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		268	N	N	0	N	00	N
96	20240213	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	31260080	14879	1248.24	2100	2120	2080	2730	1470	2100	2100.95	0.01	0	25	2116	2107	2096	2087	2076	2112	2092	5	630	100	1470	5	1	4540000	96	-111.58	1.13	12	0.33	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2120	0.00	20240124	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		268	N	N	0	N	00	N
97	20240213	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	16704290	8004	671.48	2100	2100	2080	2730	1470	2100	2086.99	0.01	0	28	2116	2107	2096	2087	2076	2112	2092	5	630	100	1470	5	1	4540000	95	-110.26	1.12	12	0.18	-19.00	1878.00	5870	20230727	-64.31	1932	20231120	8.44	2120	-1.18	20240124	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		268	N	N	0	N	00	N
98	20240213	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	16006655	7671	643.54	2100	2100	2080	2730	1470	2100	2086.65	0.01	0	28	2116	2107	2096	2087	2076	2112	2092	5	630	100	1470	5	1	4540000	95	-110.53	1.12	12	0.17	-19.00	1878.00	5870	20230727	-64.22	1932	20231120	8.70	2120	-0.94	20240124	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		268	N	N	0	N	00	N
99	20240213	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	14956655	7171	601.59	2100	2100	2080	2730	1470	2100	2085.71	0.01	0	28	2116	2107	2096	2087	2076	2112	2092	5	630	100	1470	5	1	4540000	95	-110.53	1.12	12	0.16	-19.00	1878.00	5870	20230727	-64.22	1932	20231120	8.70	2120	-0.94	20240124	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		268	N	N	0	N	00	N
100	20240213	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	12646655	6071	509.31	2100	2100	2080	2730	1470	2100	2083.13	0.01	0	28	2116	2107	2096	2087	2076	2112	2092	5	630	100	1470	5	1	4540000	95	-110.26	1.12	12	0.13	-19.00	1878.00	5870	20230727	-64.31	1932	20231120	8.44	2120	-1.18	20240124	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		268	N	N	0	N	00	N
101	20240213	100944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10505675	5049	423.57	2100	2100	2080	2730	1470	2100	2080.74	0.01	0	28	2116	2107	2096	2087	2076	2112	2092	5	630	100	1470	5	1	4540000	95	-110.53	1.12	12	0.11	-19.00	1878.00	5870	20230727	-64.22	1932	20231120	8.70	2120	-0.94	20240124	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		268	N	N	0	N	00	N