KissMeData/078020/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	160624	57	100.00	KOSDAQ		금융	N	N	N	N		N	4345	-5	5	-0.11	178196325	41057	151.90	4350	4380	4295	5650	3045	4350	4340.22	0.89	0	1225	4410	4380	4330	4300	4250	4395	4315	2774	1300	5000	3130	5	1	55481190	2411	10.65	0.33	12	0.07	408.00	13272.00	5150	20240124	-15.63	3665	20230726	18.55	5150	-15.63	20240124	3800	14.34	20240118	5150	-15.63	20240124	3665	18.55	20230726	0.32	N	078020	5000	2774 억		495695	N	N	0	N	00	N
3	20240229	150628	57	100.00	KOSDAQ		금융	N	N	N	N		N	4335	-15	5	-0.34	174509955	40208	148.76	4350	4380	4295	5650	3045	4350	4340.18	0.89	0	1357	4410	4380	4330	4300	4250	4395	4315	2774	1300	5000	3130	5	1	55481190	2405	10.62	0.33	12	0.07	408.00	13272.00	5150	20240124	-15.83	3665	20230726	18.28	5150	-15.83	20240124	3800	14.08	20240118	5150	-15.83	20240124	3665	18.28	20230726	0.32	N	078020	5000	2774 억		495695	N	N	0	N	00	N
4	20240229	140627	57	100.00	KOSDAQ		금융	N	N	N	N		N	4335	-15	5	-0.34	153395045	35338	130.74	4350	4380	4295	5650	3045	4350	4340.80	0.89	0	2694	4410	4380	4330	4300	4250	4395	4315	2774	1300	5000	3130	5	1	55481190	2405	10.62	0.33	12	0.06	408.00	13272.00	5150	20240124	-15.83	3665	20230726	18.28	5150	-15.83	20240124	3800	14.08	20240118	5150	-15.83	20240124	3665	18.28	20230726	0.32	N	078020	5000	2774 억		495695	N	N	0	N	00	N
5	20240229	130626	57	100.00	KOSDAQ		금융	N	N	N	N		N	4350	0	3	0.00	122728935	28272	104.60	4350	4380	4295	5650	3045	4350	4341.01	0.89	0	5688	4410	4380	4330	4300	4250	4395	4315	2774	1300	5000	3130	5	1	55481190	2413	10.66	0.33	12	0.05	408.00	13272.00	5150	20240124	-15.53	3665	20230726	18.69	5150	-15.53	20240124	3800	14.47	20240118	5150	-15.53	20240124	3665	18.69	20230726	0.32	N	078020	5000	2774 억		495695	N	N	0	N	00	N
6	20240229	120626	57	100.00	KOSDAQ		금융	N	N	N	N		N	4350	0	3	0.00	114477085	26371	97.57	4350	4380	4295	5650	3045	4350	4341.02	0.89	0	7059	4410	4380	4330	4300	4250	4395	4315	2774	1300	5000	3130	5	1	55481190	2413	10.66	0.33	12	0.05	408.00	13272.00	5150	20240124	-15.53	3665	20230726	18.69	5150	-15.53	20240124	3800	14.47	20240118	5150	-15.53	20240124	3665	18.69	20230726	0.32	N	078020	5000	2774 억		495695	N	N	0	N	00	N
7	20240229	110628	57	100.00	KOSDAQ		금융	N	N	N	N		N	4340	-10	5	-0.23	113833880	26223	97.02	4350	4380	4295	5650	3045	4350	4340.99	0.89	0	7062	4410	4380	4330	4300	4250	4395	4315	2774	1300	5000	3130	5	1	55481190	2408	10.64	0.33	12	0.05	408.00	13272.00	5150	20240124	-15.73	3665	20230726	18.42	5150	-15.73	20240124	3800	14.21	20240118	5150	-15.73	20240124	3665	18.42	20230726	0.32	N	078020	5000	2774 억		495695	N	N	0	N	00	N
8	20240229	100628	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	20	2	0.46	93670870	21582	79.85	4350	4380	4295	5650	3045	4350	4340.23	0.89	0	7896	4410	4380	4330	4300	4250	4395	4315	2774	1300	5000	3130	5	1	55481190	2425	10.71	0.33	12	0.04	408.00	13272.00	5150	20240124	-15.15	3665	20230726	19.24	5150	-15.15	20240124	3800	15.00	20240118	5150	-15.15	20240124	3665	19.24	20230726	0.32	N	078020	5000	2774 억		495695	N	N	0	N	00	N
9	20240229	090627	57	100.00	KOSDAQ		금융	N	N	N	N		N	4335	-15	5	-0.34	1226250	282	1.04	4350	4350	4330	5650	3045	4350	4348.40	0.89	0	-273	4410	4380	4330	4300	4250	4395	4315	2774	1300	5000	3130	5	1	55481190	2405	10.62	0.33	12	0.00	408.00	13272.00	5150	20240124	-15.83	3665	20230726	18.28	5150	-15.83	20240124	3800	14.08	20240118	5150	-15.83	20240124	3665	18.28	20230726	0.32	N	078020	5000	2774 억		495695	N	N	0	N	00	N
10	20240228	160551	57	100.00	KOSDAQ		금융	N	N	N	N		N	4350	40	2	0.93	116818450	27028	48.52	4310	4360	4280	5600	3020	4310	4322.13	0.90	0	-2715	4416	4362	4316	4262	4216	4340	4240	2774	1290	5000	3100	5	1	55481190	2413	10.66	0.33	12	0.05	408.00	13272.00	5150	20240124	-15.53	3665	20230726	18.69	5150	-15.53	20240124	3800	14.47	20240118	5150	-15.53	20240124	3665	18.69	20230726	0.32	N	078020	5000	2774 억		498410	N	N	0	N	00	N
11	20240228	150551	57	100.00	KOSDAQ		금융	N	N	N	N		N	4335	25	2	0.58	110646085	25606	45.97	4310	4360	4280	5600	3020	4310	4321.10	0.90	0	-2797	4416	4362	4316	4262	4216	4340	4240	2774	1290	5000	3100	5	1	55481190	2405	10.62	0.33	12	0.05	408.00	13272.00	5150	20240124	-15.83	3665	20230726	18.28	5150	-15.83	20240124	3800	14.08	20240118	5150	-15.83	20240124	3665	18.28	20230726	0.32	N	078020	5000	2774 억		498410	N	N	0	N	00	N
12	20240228	140628	57	100.00	KOSDAQ		금융	N	N	N	N		N	4335	25	2	0.58	75755975	17577	31.55	4310	4360	4280	5600	3020	4310	4309.95	0.90	0	-3510	4416	4362	4316	4262	4216	4340	4240	2774	1290	5000	3100	5	1	55481190	2405	10.62	0.33	12	0.03	408.00	13272.00	5150	20240124	-15.83	3665	20230726	18.28	5150	-15.83	20240124	3800	14.08	20240118	5150	-15.83	20240124	3665	18.28	20230726	0.32	N	078020	5000	2774 억		498410	N	N	0	N	00	N
13	20240228	130626	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	20	2	0.46	62265405	14464	25.96	4310	4360	4280	5600	3020	4310	4304.85	0.90	0	-3804	4416	4362	4316	4262	4216	4340	4240	2774	1290	5000	3100	5	1	55481190	2402	10.61	0.33	12	0.03	408.00	13272.00	5150	20240124	-15.92	3665	20230726	18.14	5150	-15.92	20240124	3800	13.95	20240118	5150	-15.92	20240124	3665	18.14	20230726	0.32	N	078020	5000	2774 억		498410	N	N	0	N	00	N
14	20240228	120628	57	100.00	KOSDAQ		금융	N	N	N	N		N	4305	-5	5	-0.12	56974410	13241	23.77	4310	4360	4280	5600	3020	4310	4302.88	0.90	0	-3156	4416	4362	4316	4262	4216	4340	4240	2774	1290	5000	3100	5	1	55481190	2388	10.55	0.32	12	0.02	408.00	13272.00	5150	20240124	-16.41	3665	20230726	17.46	5150	-16.41	20240124	3800	13.29	20240118	5150	-16.41	20240124	3665	17.46	20230726	0.32	N	078020	5000	2774 억		498410	N	N	0	N	00	N
15	20240228	110600	57	100.00	KOSDAQ		금융	N	N	N	N		N	4305	-5	5	-0.12	43004570	9994	17.94	4310	4360	4280	5600	3020	4310	4303.04	0.90	0	-2570	4416	4362	4316	4262	4216	4340	4240	2774	1290	5000	3100	5	1	55481190	2388	10.55	0.32	12	0.02	408.00	13272.00	5150	20240124	-16.41	3665	20230726	17.46	5150	-16.41	20240124	3800	13.29	20240118	5150	-16.41	20240124	3665	17.46	20230726	0.32	N	078020	5000	2774 억		498410	N	N	0	N	00	N
16	20240228	100624	57	100.00	KOSDAQ		금융	N	N	N	N		N	4315	5	2	0.12	27927910	6483	11.64	4310	4360	4280	5600	3020	4310	4307.87	0.90	0	-2079	4416	4362	4316	4262	4216	4340	4240	2774	1290	5000	3100	5	1	55481190	2394	10.58	0.33	12	0.01	408.00	13272.00	5150	20240124	-16.21	3665	20230726	17.74	5150	-16.21	20240124	3800	13.55	20240118	5150	-16.21	20240124	3665	17.74	20230726	0.32	N	078020	5000	2774 억		498410	N	N	0	N	00	N
17	20240228	090627	57	100.00	KOSDAQ		금융	N	N	N	N		N	4295	-15	5	-0.35	11320960	2635	4.73	4310	4310	4280	5600	3020	4310	4296.38	0.90	0	-771	4416	4362	4316	4262	4216	4340	4240	2774	1290	5000	3100	5	1	55481190	2383	10.53	0.32	12	0.00	408.00	13272.00	5150	20240124	-16.60	3665	20230726	17.19	5150	-16.60	20240124	3800	13.03	20240118	5150	-16.60	20240124	3665	17.19	20230726	0.32	N	078020	5000	2774 억		498410	N	N	0	N	00	N
18	20240227	160626	57	100.00	KOSDAQ		금융	N	N	N	N		N	4310	-10	5	-0.23	240070085	55679	57.50	4320	4370	4270	5610	3025	4320	4311.68	0.87	0	8008	4480	4400	4330	4250	4180	4365	4215	2774	1290	5000	3110	5	1	55481190	2391	10.56	0.32	12	0.10	408.00	13272.00	5150	20240124	-16.31	3665	20230726	17.60	5150	-16.31	20240124	3800	13.42	20240118	5150	-16.31	20240124	3665	17.60	20230726	0.39	N	078020	5000	2774 억		483327	N	N	0	N	00	N
19	20240227	150628	57	100.00	KOSDAQ		금융	N	N	N	N		N	4315	-5	5	-0.12	231140545	53608	55.36	4320	4370	4270	5610	3025	4320	4311.68	0.87	0	8748	4480	4400	4330	4250	4180	4365	4215	2774	1290	5000	3110	5	1	55481190	2394	10.58	0.33	12	0.10	408.00	13272.00	5150	20240124	-16.21	3665	20230726	17.74	5150	-16.21	20240124	3800	13.55	20240118	5150	-16.21	20240124	3665	17.74	20230726	0.39	N	078020	5000	2774 억		483327	N	N	0	N	00	N
20	20240227	140626	57	100.00	KOSDAQ		금융	N	N	N	N		N	4315	-5	5	-0.12	197308590	45754	47.25	4320	4370	4270	5610	3025	4320	4312.38	0.87	0	8556	4480	4400	4330	4250	4180	4365	4215	2774	1290	5000	3110	5	1	55481190	2394	10.58	0.33	12	0.08	408.00	13272.00	5150	20240124	-16.21	3665	20230726	17.74	5150	-16.21	20240124	3800	13.55	20240118	5150	-16.21	20240124	3665	17.74	20230726	0.39	N	078020	5000	2774 억		483327	N	N	0	N	00	N
21	20240227	130548	57	100.00	KOSDAQ		금융	N	N	N	N		N	4340	20	2	0.46	181718870	42158	43.54	4320	4370	4270	5610	3025	4320	4310.42	0.87	0	8984	4480	4400	4330	4250	4180	4365	4215	2774	1290	5000	3110	5	1	55481190	2408	10.64	0.33	12	0.08	408.00	13272.00	5150	20240124	-15.73	3665	20230726	18.42	5150	-15.73	20240124	3800	14.21	20240118	5150	-15.73	20240124	3665	18.42	20230726	0.39	N	078020	5000	2774 억		483327	N	N	0	N	00	N
22	20240227	120629	57	100.00	KOSDAQ		금융	N	N	N	N		N	4325	5	2	0.12	160986355	37366	38.59	4320	4370	4270	5610	3025	4320	4308.36	0.87	0	6628	4480	4400	4330	4250	4180	4365	4215	2774	1290	5000	3110	5	1	55481190	2400	10.60	0.33	12	0.07	408.00	13272.00	5150	20240124	-16.02	3665	20230726	18.01	5150	-16.02	20240124	3800	13.82	20240118	5150	-16.02	20240124	3665	18.01	20230726	0.39	N	078020	5000	2774 억		483327	N	N	0	N	00	N
23	20240227	110626	57	100.00	KOSDAQ		금융	N	N	N	N		N	4340	20	2	0.46	137877295	32023	33.07	4320	4370	4270	5610	3025	4320	4305.57	0.87	0	5044	4480	4400	4330	4250	4180	4365	4215	2774	1290	5000	3110	5	1	55481190	2408	10.64	0.33	12	0.06	408.00	13272.00	5150	20240124	-15.73	3665	20230726	18.42	5150	-15.73	20240124	3800	14.21	20240118	5150	-15.73	20240124	3665	18.42	20230726	0.39	N	078020	5000	2774 억		483327	N	N	0	N	00	N
24	20240227	100623	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	10	2	0.23	97372280	22689	23.43	4320	4350	4270	5610	3025	4320	4291.61	0.87	0	2652	4480	4400	4330	4250	4180	4365	4215	2774	1290	5000	3110	5	1	55481190	2402	10.61	0.33	12	0.04	408.00	13272.00	5150	20240124	-15.92	3665	20230726	18.14	5150	-15.92	20240124	3800	13.95	20240118	5150	-15.92	20240124	3665	18.14	20230726	0.39	N	078020	5000	2774 억		483327	N	N	0	N	00	N
25	20240227	090626	57	100.00	KOSDAQ		금융	N	N	N	N		N	4320	0	3	0.00	5581265	1293	1.34	4320	4350	4300	5610	3025	4320	4316.52	0.87	0	-625	4480	4400	4330	4250	4180	4365	4215	2774	1290	5000	3110	5	1	55481190	2397	10.59	0.33	12	0.00	408.00	13272.00	5150	20240124	-16.12	3665	20230726	17.87	5150	-16.12	20240124	3800	13.68	20240118	5150	-16.12	20240124	3665	17.87	20230726	0.39	N	078020	5000	2774 억		483327	N	N	0	N	00	N
26	20240226	160624	57	100.00	KOSDAQ		금융	N	N	N	N		N	4320	-130	5	-2.92	417489745	96793	89.55	4410	4410	4260	5780	3115	4450	4313.22	0.91	0	-21884	4583	4516	4433	4366	4283	4550	4400	2774	1330	5000	3200	5	1	55481190	2397	10.59	0.33	12	0.17	408.00	13272.00	5150	20240124	-16.12	3665	20230726	17.87	5150	-16.12	20240124	3800	13.68	20240118	5150	-16.12	20240124	3665	17.87	20230726	0.37	N	078020	5000	2774 억		505191	N	N	0	N	00	N
27	20240226	150622	57	100.00	KOSDAQ		금융	N	N	N	N		N	4315	-135	5	-3.03	404405445	93767	86.75	4410	4410	4260	5780	3115	4450	4312.88	0.91	0	-21465	4583	4516	4433	4366	4283	4550	4400	2774	1330	5000	3200	5	1	55481190	2394	10.58	0.33	12	0.17	408.00	13272.00	5150	20240124	-16.21	3665	20230726	17.74	5150	-16.21	20240124	3800	13.55	20240118	5150	-16.21	20240124	3665	17.74	20230726	0.37	N	078020	5000	2774 억		505191	N	N	0	N	00	N
28	20240226	140623	57	100.00	KOSDAQ		금융	N	N	N	N		N	4315	-135	5	-3.03	372805110	86441	79.98	4410	4410	4260	5780	3115	4450	4312.83	0.91	0	-21454	4583	4516	4433	4366	4283	4550	4400	2774	1330	5000	3200	5	1	55481190	2394	10.58	0.33	12	0.16	408.00	13272.00	5150	20240124	-16.21	3665	20230726	17.74	5150	-16.21	20240124	3800	13.55	20240118	5150	-16.21	20240124	3665	17.74	20230726	0.37	N	078020	5000	2774 억		505191	N	N	0	N	00	N
29	20240226	130618	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	-120	5	-2.70	346345780	80310	74.30	4410	4410	4260	5780	3115	4450	4312.61	0.91	0	-20335	4583	4516	4433	4366	4283	4550	4400	2774	1330	5000	3200	5	1	55481190	2402	10.61	0.33	12	0.14	408.00	13272.00	5150	20240124	-15.92	3665	20230726	18.14	5150	-15.92	20240124	3800	13.95	20240118	5150	-15.92	20240124	3665	18.14	20230726	0.37	N	078020	5000	2774 억		505191	N	N	0	N	00	N
30	20240226	120618	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	-120	5	-2.70	340668910	78998	73.09	4410	4410	4260	5780	3115	4450	4312.37	0.91	0	-19914	4583	4516	4433	4366	4283	4550	4400	2774	1330	5000	3200	5	1	55481190	2402	10.61	0.33	12	0.14	408.00	13272.00	5150	20240124	-15.92	3665	20230726	18.14	5150	-15.92	20240124	3800	13.95	20240118	5150	-15.92	20240124	3665	18.14	20230726	0.37	N	078020	5000	2774 억		505191	N	N	0	N	00	N
31	20240226	110617	57	100.00	KOSDAQ		금융	N	N	N	N		N	4310	-140	5	-3.15	294441700	68261	63.16	4410	4410	4260	5780	3115	4450	4313.47	0.91	0	-22664	4583	4516	4433	4366	4283	4550	4400	2774	1330	5000	3200	5	1	55481190	2391	10.56	0.32	12	0.12	408.00	13272.00	5150	20240124	-16.31	3665	20230726	17.60	5150	-16.31	20240124	3800	13.42	20240118	5150	-16.31	20240124	3665	17.60	20230726	0.37	N	078020	5000	2774 억		505191	N	N	0	N	00	N
32	20240226	100615	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	-160	5	-3.60	211758110	48965	45.30	4410	4410	4265	5780	3115	4450	4324.68	0.91	0	-17776	4583	4516	4433	4366	4283	4550	4400	2774	1330	5000	3200	5	1	55481190	2380	10.51	0.32	12	0.09	408.00	13272.00	5150	20240124	-16.70	3665	20230726	17.05	5150	-16.70	20240124	3800	12.89	20240118	5150	-16.70	20240124	3665	17.05	20230726	0.37	N	078020	5000	2774 억		505191	N	N	0	N	00	N
33	20240226	090615	57	100.00	KOSDAQ		금융	N	N	N	N		N	4380	-70	5	-1.57	17671040	4016	3.72	4410	4410	4375	5780	3115	4450	4400.16	0.91	0	-1762	4583	4516	4433	4366	4283	4550	4400	2774	1330	5000	3200	5	1	55481190	2430	10.74	0.33	12	0.01	408.00	13272.00	5150	20240124	-14.95	3665	20230726	19.51	5150	-14.95	20240124	3800	15.26	20240118	5150	-14.95	20240124	3665	19.51	20230726	0.37	N	078020	5000	2774 억		505191	N	N	0	N	00	N
34	20240223	160615	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	80	2	1.83	476848570	107879	47.37	4385	4500	4350	5680	3060	4370	4420.11	0.87	0	21928	4596	4482	4381	4267	4166	4432	4217	2774	1310	5000	3140	5	1	55481190	2469	10.91	0.34	12	0.19	408.00	13272.00	5150	20240124	-13.59	3665	20230726	21.42	5150	-13.59	20240124	3800	17.11	20240118	5150	-13.59	20240124	3665	21.42	20230726	0.32	N	078020	5000	2774 억		481814	N	N	0	N	00	N
35	20240223	150614	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	60	2	1.37	454268010	102794	45.14	4385	4500	4350	5680	3060	4370	4419.21	0.87	0	21839	4596	4482	4381	4267	4166	4432	4217	2774	1310	5000	3140	5	1	55481190	2458	10.86	0.33	12	0.19	408.00	13272.00	5150	20240124	-13.98	3665	20230726	20.87	5150	-13.98	20240124	3800	16.58	20240118	5150	-13.98	20240124	3665	20.87	20230726	0.32	N	078020	5000	2774 억		481814	N	N	0	N	00	N
36	20240223	140613	57	100.00	KOSDAQ		금융	N	N	N	N		N	4445	75	2	1.72	411990925	93252	40.95	4385	4500	4350	5680	3060	4370	4418.04	0.87	0	20279	4596	4482	4381	4267	4166	4432	4217	2774	1310	5000	3140	5	1	55481190	2466	10.89	0.33	12	0.17	408.00	13272.00	5150	20240124	-13.69	3665	20230726	21.28	5150	-13.69	20240124	3800	16.97	20240118	5150	-13.69	20240124	3665	21.28	20230726	0.32	N	078020	5000	2774 억		481814	N	N	0	N	00	N
37	20240223	130611	57	100.00	KOSDAQ		금융	N	N	N	N		N	4460	90	2	2.06	391995505	88754	38.97	4385	4500	4350	5680	3060	4370	4416.65	0.87	0	19836	4596	4482	4381	4267	4166	4432	4217	2774	1310	5000	3140	5	1	55481190	2474	10.93	0.34	12	0.16	408.00	13272.00	5150	20240124	-13.40	3665	20230726	21.69	5150	-13.40	20240124	3800	17.37	20240118	5150	-13.40	20240124	3665	21.69	20230726	0.32	N	078020	5000	2774 억		481814	N	N	0	N	00	N
38	20240223	120613	57	100.00	KOSDAQ		금융	N	N	N	N		N	4460	90	2	2.06	355908055	80638	35.41	4385	4500	4350	5680	3060	4370	4413.65	0.87	0	20357	4596	4482	4381	4267	4166	4432	4217	2774	1310	5000	3140	5	1	55481190	2474	10.93	0.34	12	0.15	408.00	13272.00	5150	20240124	-13.40	3665	20230726	21.69	5150	-13.40	20240124	3800	17.37	20240118	5150	-13.40	20240124	3665	21.69	20230726	0.32	N	078020	5000	2774 억		481814	N	N	0	N	00	N
39	20240223	110607	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	80	2	1.83	320375270	72688	31.92	4385	4490	4350	5680	3060	4370	4407.54	0.87	0	20270	4596	4482	4381	4267	4166	4432	4217	2774	1310	5000	3140	5	1	55481190	2469	10.91	0.34	12	0.13	408.00	13272.00	5150	20240124	-13.59	3665	20230726	21.42	5150	-13.59	20240124	3800	17.11	20240118	5150	-13.59	20240124	3665	21.42	20230726	0.32	N	078020	5000	2774 억		481814	N	N	0	N	00	N
40	20240223	100606	57	100.00	KOSDAQ		금융	N	N	N	N		N	4425	55	2	1.26	166829710	38174	16.76	4385	4430	4350	5680	3060	4370	4370.24	0.87	0	860	4596	4482	4381	4267	4166	4432	4217	2774	1310	5000	3140	5	1	55481190	2455	10.85	0.33	12	0.07	408.00	13272.00	5150	20240124	-14.08	3665	20230726	20.74	5150	-14.08	20240124	3800	16.45	20240118	5150	-14.08	20240124	3665	20.74	20230726	0.32	N	078020	5000	2774 억		481814	N	N	0	N	00	N
41	20240223	090609	57	100.00	KOSDAQ		금융	N	N	N	N		N	4385	15	2	0.34	10981605	2505	1.10	4385	4425	4380	5680	3060	4370	4383.87	0.87	0	243	4596	4482	4381	4267	4166	4432	4217	2774	1310	5000	3140	5	1	55481190	2433	10.75	0.33	12	0.00	408.00	13272.00	5150	20240124	-14.85	3665	20230726	19.65	5150	-14.85	20240124	3800	15.39	20240118	5150	-14.85	20240124	3665	19.65	20230726	0.32	N	078020	5000	2774 억		481814	N	N	0	N	00	N
42	20240222	160602	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	-255	5	-5.51	994421260	227002	61.17	4415	4495	4280	6010	3240	4625	4380.72	0.91	0	-25112	4858	4741	4543	4426	4228	4800	4485	2774	1385	5000	3330	5	1	55481190	2425	10.71	0.33	12	0.41	408.00	13272.00	5150	20240124	-15.15	3665	20230726	19.24	5150	-15.15	20240124	3800	15.00	20240118	5150	-15.15	20240124	3665	19.24	20230726	0.37	N	078020	5000	2774 억		503784	N	N	0	N	00	N
43	20240222	150611	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	-255	5	-5.51	944729140	215627	58.10	4415	4495	4280	6010	3240	4625	4381.31	0.91	0	-24636	4858	4741	4543	4426	4228	4800	4485	2774	1385	5000	3330	5	1	55481190	2425	10.71	0.33	12	0.39	408.00	13272.00	5150	20240124	-15.15	3665	20230726	19.24	5150	-15.15	20240124	3800	15.00	20240118	5150	-15.15	20240124	3665	19.24	20230726	0.37	N	078020	5000	2774 억		503784	N	N	0	N	00	N
44	20240222	140609	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	-230	5	-4.97	825227765	188379	50.76	4415	4495	4280	6010	3240	4625	4380.68	0.91	0	-24465	4858	4741	4543	4426	4228	4800	4485	2774	1385	5000	3330	5	1	55481190	2438	10.77	0.33	12	0.34	408.00	13272.00	5150	20240124	-14.66	3665	20230726	19.92	5150	-14.66	20240124	3800	15.66	20240118	5150	-14.66	20240124	3665	19.92	20230726	0.37	N	078020	5000	2774 억		503784	N	N	0	N	00	N
45	20240222	130557	57	100.00	KOSDAQ		금융	N	N	N	N		N	4405	-220	5	-4.76	773627890	176651	47.60	4415	4495	4280	6010	3240	4625	4379.41	0.91	0	-25631	4858	4741	4543	4426	4228	4800	4485	2774	1385	5000	3330	5	1	55481190	2444	10.80	0.33	12	0.32	408.00	13272.00	5150	20240124	-14.47	3665	20230726	20.19	5150	-14.47	20240124	3800	15.92	20240118	5150	-14.47	20240124	3665	20.19	20230726	0.37	N	078020	5000	2774 억		503784	N	N	0	N	00	N
46	20240222	120606	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	-230	5	-4.97	747247295	170661	45.99	4415	4495	4280	6010	3240	4625	4378.55	0.91	0	-23575	4858	4741	4543	4426	4228	4800	4485	2774	1385	5000	3330	5	1	55481190	2438	10.77	0.33	12	0.31	408.00	13272.00	5150	20240124	-14.66	3665	20230726	19.92	5150	-14.66	20240124	3800	15.66	20240118	5150	-14.66	20240124	3665	19.92	20230726	0.37	N	078020	5000	2774 억		503784	N	N	0	N	00	N
47	20240222	110602	57	100.00	KOSDAQ		금융	N	N	N	N		N	4425	-200	5	-4.32	685818680	156673	42.22	4415	4495	4280	6010	3240	4625	4377.39	0.91	0	-22587	4858	4741	4543	4426	4228	4800	4485	2774	1385	5000	3330	5	1	55481190	2455	10.85	0.33	12	0.28	408.00	13272.00	5150	20240124	-14.08	3665	20230726	20.74	5150	-14.08	20240124	3800	16.45	20240118	5150	-14.08	20240124	3665	20.74	20230726	0.37	N	078020	5000	2774 억		503784	N	N	0	N	00	N
48	20240222	100558	57	100.00	KOSDAQ		금융	N	N	N	N		N	4365	-260	5	-5.62	580501425	132752	35.77	4415	4495	4280	6010	3240	4625	4372.83	0.91	0	-14389	4858	4741	4543	4426	4228	4800	4485	2774	1385	5000	3330	5	1	55481190	2422	10.70	0.33	12	0.24	408.00	13272.00	5150	20240124	-15.24	3665	20230726	19.10	5150	-15.24	20240124	3800	14.87	20240118	5150	-15.24	20240124	3665	19.10	20230726	0.37	N	078020	5000	2774 억		503784	N	N	0	N	00	N
49	20240222	090608	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	-175	5	-3.78	295158520	67320	18.14	4415	4495	4280	6010	3240	4625	4384.41	0.91	0	-1584	4858	4741	4543	4426	4228	4800	4485	2774	1385	5000	3330	5	1	55481190	2469	10.91	0.34	12	0.12	408.00	13272.00	5150	20240124	-13.59	3665	20230726	21.42	5150	-13.59	20240124	3800	17.11	20240118	5150	-13.59	20240124	3665	21.42	20230726	0.37	N	078020	5000	2774 억		503784	N	N	0	N	00	N
50	20240221	160602	57	100.00	KOSDAQ		금융	N	N	N	N		N	4625	255	2	5.84	1671818245	366485	434.94	4370	4660	4345	5680	3060	4370	4561.64	1.00	0	-53135	4530	4450	4390	4310	4250	4420	4280	2774	1310	5000	3140	5	1	55481190	2566	11.34	0.35	12	0.66	408.00	13272.00	5150	20240124	-10.19	3665	20230726	26.19	5150	-10.19	20240124	3800	21.71	20240118	5150	-10.19	20240124	3665	26.19	20230726	0.40	N	078020	5000	2774 억		557333	N	N	0	N	00	N
51	20240221	150557	57	100.00	KOSDAQ		금융	N	N	N	N		N	4610	240	2	5.49	1409307530	309469	367.27	4370	4660	4345	5680	3060	4370	4553.95	1.00	0	-53495	4530	4450	4390	4310	4250	4420	4280	2774	1310	5000	3140	5	1	55481190	2558	11.30	0.35	12	0.56	408.00	13272.00	5150	20240124	-10.49	3665	20230726	25.78	5150	-10.49	20240124	3800	21.32	20240118	5150	-10.49	20240124	3665	25.78	20230726	0.40	N	078020	5000	2774 억		557333	N	N	0	N	00	N
52	20240221	140559	57	100.00	KOSDAQ		금융	N	N	N	N		N	4385	15	2	0.34	191743475	43696	51.86	4370	4440	4345	5680	3060	4370	4388.12	1.00	0	3362	4530	4450	4390	4310	4250	4420	4280	2774	1310	5000	3140	5	1	55481190	2433	10.75	0.33	12	0.08	408.00	13272.00	5150	20240124	-14.85	3665	20230726	19.65	5150	-14.85	20240124	3800	15.39	20240118	5150	-14.85	20240124	3665	19.65	20230726	0.40	N	078020	5000	2774 억		557333	N	N	0	N	00	N
53	20240221	130559	57	100.00	KOSDAQ		금융	N	N	N	N		N	4365	-5	5	-0.11	177973640	40557	48.13	4370	4440	4345	5680	3060	4370	4388.23	1.00	0	1848	4530	4450	4390	4310	4250	4420	4280	2774	1310	5000	3140	5	1	55481190	2422	10.70	0.33	12	0.07	408.00	13272.00	5150	20240124	-15.24	3665	20230726	19.10	5150	-15.24	20240124	3800	14.87	20240118	5150	-15.24	20240124	3665	19.10	20230726	0.40	N	078020	5000	2774 억		557333	N	N	0	N	00	N
54	20240221	120559	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	5	2	0.11	164351725	37443	44.44	4370	4440	4345	5680	3060	4370	4389.38	1.00	0	768	4530	4450	4390	4310	4250	4420	4280	2774	1310	5000	3140	5	1	55481190	2427	10.72	0.33	12	0.07	408.00	13272.00	5150	20240124	-15.05	3665	20230726	19.37	5150	-15.05	20240124	3800	15.13	20240118	5150	-15.05	20240124	3665	19.37	20230726	0.40	N	078020	5000	2774 억		557333	N	N	0	N	00	N
55	20240221	110605	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	40	2	0.92	111608980	25388	30.13	4370	4440	4345	5680	3060	4370	4396.13	1.00	0	54	4530	4450	4390	4310	4250	4420	4280	2774	1310	5000	3140	5	1	55481190	2447	10.81	0.33	12	0.05	408.00	13272.00	5150	20240124	-14.37	3665	20230726	20.33	5150	-14.37	20240124	3800	16.05	20240118	5150	-14.37	20240124	3665	20.33	20230726	0.40	N	078020	5000	2774 억		557333	N	N	0	N	00	N
56	20240221	100557	57	100.00	KOSDAQ		금융	N	N	N	N		N	4405	35	2	0.80	73491540	16720	19.84	4370	4440	4345	5680	3060	4370	4395.43	1.00	0	4207	4530	4450	4390	4310	4250	4420	4280	2774	1310	5000	3140	5	1	55481190	2444	10.80	0.33	12	0.03	408.00	13272.00	5150	20240124	-14.47	3665	20230726	20.19	5150	-14.47	20240124	3800	15.92	20240118	5150	-14.47	20240124	3665	20.19	20230726	0.40	N	078020	5000	2774 억		557333	N	N	0	N	00	N
57	20240221	090556	57	100.00	KOSDAQ		금융	N	N	N	N		N	4380	10	2	0.23	8390470	1923	2.28	4370	4380	4345	5680	3060	4370	4363.22	1.00	0	-1000	4530	4450	4390	4310	4250	4420	4280	2774	1310	5000	3140	5	1	55481190	2430	10.74	0.33	12	0.00	408.00	13272.00	5150	20240124	-14.95	3665	20230726	19.51	5150	-14.95	20240124	3800	15.26	20240118	5150	-14.95	20240124	3665	19.51	20230726	0.40	N	078020	5000	2774 억		557333	N	N	0	N	00	N
58	20240220	160551	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	-100	5	-2.24	367563665	83841	54.41	4470	4470	4330	5810	3130	4470	4384.06	1.01	0	-1391	4570	4520	4420	4370	4270	4545	4395	2774	1340	5000	3210	5	1	55481190	2425	10.71	0.33	12	0.15	408.00	13272.00	5150	20240124	-15.15	3665	20230726	19.24	5150	-15.15	20240124	3800	15.00	20240118	5150	-15.15	20240124	3665	19.24	20230726	0.41	N	078020	5000	2774 억		558660	N	N	0	N	00	N
59	20240220	150554	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	-100	5	-2.24	348342330	79441	51.55	4470	4470	4330	5810	3130	4470	4384.92	1.01	0	-1230	4570	4520	4420	4370	4270	4545	4395	2774	1340	5000	3210	5	1	55481190	2425	10.71	0.33	12	0.14	408.00	13272.00	5150	20240124	-15.15	3665	20230726	19.24	5150	-15.15	20240124	3800	15.00	20240118	5150	-15.15	20240124	3665	19.24	20230726	0.41	N	078020	5000	2774 억		558660	N	N	0	N	00	N
60	20240220	140556	57	100.00	KOSDAQ		금융	N	N	N	N		N	4345	-125	5	-2.80	323452745	73725	47.84	4470	4470	4330	5810	3130	4470	4387.29	1.01	0	-2110	4570	4520	4420	4370	4270	4545	4395	2774	1340	5000	3210	5	1	55481190	2411	10.65	0.33	12	0.13	408.00	13272.00	5150	20240124	-15.63	3665	20230726	18.55	5150	-15.63	20240124	3800	14.34	20240118	5150	-15.63	20240124	3665	18.55	20230726	0.41	N	078020	5000	2774 억		558660	N	N	0	N	00	N
61	20240220	130555	57	100.00	KOSDAQ		금융	N	N	N	N		N	4390	-80	5	-1.79	177210025	40218	26.10	4470	4470	4380	5810	3130	4470	4406.24	1.01	0	-5376	4570	4520	4420	4370	4270	4545	4395	2774	1340	5000	3210	5	1	55481190	2436	10.76	0.33	12	0.07	408.00	13272.00	5150	20240124	-14.76	3665	20230726	19.78	5150	-14.76	20240124	3800	15.53	20240118	5150	-14.76	20240124	3665	19.78	20230726	0.41	N	078020	5000	2774 억		558660	N	N	0	N	00	N
62	20240220	120552	57	100.00	KOSDAQ		금융	N	N	N	N		N	4405	-65	5	-1.45	154149185	34973	22.69	4470	4470	4380	5810	3130	4470	4407.66	1.01	0	-4253	4570	4520	4420	4370	4270	4545	4395	2774	1340	5000	3210	5	1	55481190	2444	10.80	0.33	12	0.06	408.00	13272.00	5150	20240124	-14.47	3665	20230726	20.19	5150	-14.47	20240124	3800	15.92	20240118	5150	-14.47	20240124	3665	20.19	20230726	0.41	N	078020	5000	2774 억		558660	N	N	0	N	00	N
63	20240220	110551	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	-75	5	-1.68	131169940	29741	19.30	4470	4470	4390	5810	3130	4470	4410.41	1.01	0	-4430	4570	4520	4420	4370	4270	4545	4395	2774	1340	5000	3210	5	1	55481190	2438	10.77	0.33	12	0.05	408.00	13272.00	5150	20240124	-14.66	3665	20230726	19.92	5150	-14.66	20240124	3800	15.66	20240118	5150	-14.66	20240124	3665	19.92	20230726	0.41	N	078020	5000	2774 억		558660	N	N	0	N	00	N
64	20240220	100543	57	100.00	KOSDAQ		금융	N	N	N	N		N	4415	-55	5	-1.23	68043210	15403	10.00	4470	4470	4400	5810	3130	4470	4417.53	1.01	0	-4077	4570	4520	4420	4370	4270	4545	4395	2774	1340	5000	3210	5	1	55481190	2449	10.82	0.33	12	0.03	408.00	13272.00	5150	20240124	-14.27	3665	20230726	20.46	5150	-14.27	20240124	3800	16.18	20240118	5150	-14.27	20240124	3665	20.46	20230726	0.41	N	078020	5000	2774 억		558660	N	N	0	N	00	N
65	20240220	090557	57	100.00	KOSDAQ		금융	N	N	N	N		N	4470	0	3	0.00	8387685	1887	1.22	4470	4470	4400	5810	3130	4470	4444.98	1.01	0	20	4570	4520	4420	4370	4270	4545	4395	2774	1340	5000	3210	5	1	55481190	2480	10.96	0.34	12	0.00	408.00	13272.00	5150	20240124	-13.20	3665	20230726	21.96	5150	-13.20	20240124	3800	17.63	20240118	5150	-13.20	20240124	3665	21.96	20230726	0.41	N	078020	5000	2774 억		558660	N	N	0	N	00	N
66	20240219	160554	57	100.00	KOSDAQ		금융	N	N	N	N		N	4470	150	2	3.47	679307400	153597	155.67	4325	4470	4320	5610	3025	4320	4422.66	0.93	0	38922	4433	4376	4273	4216	4113	4405	4245	2774	1290	5000	3110	5	1	55481190	2480	10.96	0.34	12	0.28	408.00	13272.00	5150	20240124	-13.20	3665	20230726	21.96	5150	-13.20	20240124	3800	17.63	20240118	5150	-13.20	20240124	3665	21.96	20230726	0.41	N	078020	5000	2774 억		518155	N	N	0	N	00	N
67	20240219	150558	57	100.00	KOSDAQ		금융	N	N	N	N		N	4445	125	2	2.89	654395895	148013	150.01	4325	4465	4320	5610	3025	4320	4421.23	0.93	0	37993	4433	4376	4273	4216	4113	4405	4245	2774	1290	5000	3110	5	1	55481190	2466	10.89	0.33	12	0.27	408.00	13272.00	5150	20240124	-13.69	3665	20230726	21.28	5150	-13.69	20240124	3800	16.97	20240118	5150	-13.69	20240124	3665	21.28	20230726	0.41	N	078020	5000	2774 억		518155	N	N	0	N	00	N
68	20240219	140556	57	100.00	KOSDAQ		금융	N	N	N	N		N	4440	120	2	2.78	509917070	115581	117.14	4325	4460	4320	5610	3025	4320	4411.80	0.93	0	32034	4433	4376	4273	4216	4113	4405	4245	2774	1290	5000	3110	5	1	55481190	2463	10.88	0.33	12	0.21	408.00	13272.00	5150	20240124	-13.79	3665	20230726	21.15	5150	-13.79	20240124	3800	16.84	20240118	5150	-13.79	20240124	3665	21.15	20230726	0.41	N	078020	5000	2774 억		518155	N	N	0	N	00	N
69	20240219	130556	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	80	2	1.85	369911180	84042	85.18	4325	4440	4320	5610	3025	4320	4401.53	0.93	0	24281	4433	4376	4273	4216	4113	4405	4245	2774	1290	5000	3110	5	1	55481190	2441	10.78	0.33	12	0.15	408.00	13272.00	5150	20240124	-14.56	3665	20230726	20.05	5150	-14.56	20240124	3800	15.79	20240118	5150	-14.56	20240124	3665	20.05	20230726	0.41	N	078020	5000	2774 억		518155	N	N	0	N	00	N
70	20240219	120555	57	100.00	KOSDAQ		금융	N	N	N	N		N	4425	105	2	2.43	297497310	67596	68.51	4325	4440	4320	5610	3025	4320	4401.14	0.93	0	22026	4433	4376	4273	4216	4113	4405	4245	2774	1290	5000	3110	5	1	55481190	2455	10.85	0.33	12	0.12	408.00	13272.00	5150	20240124	-14.08	3665	20230726	20.74	5150	-14.08	20240124	3800	16.45	20240118	5150	-14.08	20240124	3665	20.74	20230726	0.41	N	078020	5000	2774 억		518155	N	N	0	N	00	N
71	20240219	110555	57	100.00	KOSDAQ		금융	N	N	N	N		N	4390	70	2	1.62	220855265	50227	50.91	4325	4435	4320	5610	3025	4320	4397.19	0.93	0	15917	4433	4376	4273	4216	4113	4405	4245	2774	1290	5000	3110	5	1	55481190	2436	10.76	0.33	12	0.09	408.00	13272.00	5150	20240124	-14.76	3665	20230726	19.78	5150	-14.76	20240124	3800	15.53	20240118	5150	-14.76	20240124	3665	19.78	20230726	0.41	N	078020	5000	2774 억		518155	N	N	0	N	00	N
72	20240219	100549	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	80	2	1.85	163060450	37039	37.54	4325	4435	4320	5610	3025	4320	4402.47	0.93	0	13174	4433	4376	4273	4216	4113	4405	4245	2774	1290	5000	3110	5	1	55481190	2441	10.78	0.33	12	0.07	408.00	13272.00	5150	20240124	-14.56	3665	20230726	20.05	5150	-14.56	20240124	3800	15.79	20240118	5150	-14.56	20240124	3665	20.05	20230726	0.41	N	078020	5000	2774 억		518155	N	N	0	N	00	N
73	20240219	090550	57	100.00	KOSDAQ		금융	N	N	N	N		N	4320	0	3	0.00	4824925	1115	1.13	4325	4345	4320	5610	3025	4320	4327.49	0.93	0	404	4433	4376	4273	4216	4113	4405	4245	2774	1290	5000	3110	5	1	55481190	2397	10.59	0.33	12	0.00	408.00	13272.00	5150	20240124	-16.12	3665	20230726	17.87	5150	-16.12	20240124	3800	13.68	20240118	5150	-16.12	20240124	3665	17.87	20230726	0.41	N	078020	5000	2774 억		518155	N	N	0	N	00	N
74	20240216	160549	57	100.00	KOSDAQ		금융	N	N	N	N		N	4320	50	2	1.17	417983485	98318	271.49	4270	4330	4170	5550	2990	4270	4250.94	0.90	0	20634	4390	4330	4290	4230	4190	4310	4210	2774	1280	5000	3070	5	1	55481190	2397	10.59	0.33	12	0.18	408.00	13272.00	5240	20230210	-17.56	3665	20230726	17.87	5150	-16.12	20240124	3800	13.68	20240118	5150	-16.12	20240124	3665	17.87	20230726	0.41	N	078020	5000	2774 억		497425	N	N	0	N	00	N
75	20240216	150552	57	100.00	KOSDAQ		금융	N	N	N	N		N	4305	35	2	0.82	401693785	94544	261.07	4270	4310	4170	5550	2990	4270	4248.75	0.90	0	19576	4390	4330	4290	4230	4190	4310	4210	2774	1280	5000	3070	5	1	55481190	2388	10.55	0.32	12	0.17	408.00	13272.00	5240	20230210	-17.84	3665	20230726	17.46	5150	-16.41	20240124	3800	13.29	20240118	5150	-16.41	20240124	3665	17.46	20230726	0.41	N	078020	5000	2774 억		497425	N	N	0	N	00	N
76	20240216	140556	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	5	2	0.12	345972755	81493	225.03	4270	4310	4170	5550	2990	4270	4245.43	0.90	0	12187	4390	4330	4290	4230	4190	4310	4210	2774	1280	5000	3070	5	1	55481190	2372	10.48	0.32	12	0.15	408.00	13272.00	5240	20230210	-18.42	3665	20230726	16.64	5150	-16.99	20240124	3800	12.50	20240118	5150	-16.99	20240124	3665	16.64	20230726	0.41	N	078020	5000	2774 억		497425	N	N	0	N	00	N
77	20240216	130549	57	100.00	KOSDAQ		금융	N	N	N	N		N	4270	0	3	0.00	311560000	73458	202.84	4270	4310	4170	5550	2990	4270	4241.34	0.90	0	6362	4390	4330	4290	4230	4190	4310	4210	2774	1280	5000	3070	5	1	55481190	2369	10.47	0.32	12	0.13	408.00	13272.00	5240	20230210	-18.51	3665	20230726	16.51	5150	-17.09	20240124	3800	12.37	20240118	5150	-17.09	20240124	3665	16.51	20230726	0.41	N	078020	5000	2774 억		497425	N	N	0	N	00	N
78	20240216	120550	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	-20	5	-0.47	286035425	67468	186.30	4270	4310	4170	5550	2990	4270	4239.57	0.90	0	6193	4390	4330	4290	4230	4190	4310	4210	2774	1280	5000	3070	5	1	55481190	2358	10.42	0.32	12	0.12	408.00	13272.00	5240	20230210	-18.89	3665	20230726	15.96	5150	-17.48	20240124	3800	11.84	20240118	5150	-17.48	20240124	3665	15.96	20230726	0.41	N	078020	5000	2774 억		497425	N	N	0	N	00	N
79	20240216	110558	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	-20	5	-0.47	267068785	63005	173.98	4270	4310	4170	5550	2990	4270	4238.85	0.90	0	4322	4390	4330	4290	4230	4190	4310	4210	2774	1280	5000	3070	5	1	55481190	2358	10.42	0.32	12	0.11	408.00	13272.00	5240	20230210	-18.89	3665	20230726	15.96	5150	-17.48	20240124	3800	11.84	20240118	5150	-17.48	20240124	3665	15.96	20230726	0.41	N	078020	5000	2774 억		497425	N	N	0	N	00	N
80	20240216	100550	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	-50	5	-1.17	151652120	35580	98.25	4270	4310	4210	5550	2990	4270	4262.29	0.90	0	-415	4390	4330	4290	4230	4190	4310	4210	2774	1280	5000	3070	5	1	55481190	2341	10.34	0.32	12	0.06	408.00	13272.00	5240	20230210	-19.47	3665	20230726	15.14	5150	-18.06	20240124	3800	11.05	20240118	5150	-18.06	20240124	3665	15.14	20230726	0.41	N	078020	5000	2774 억		497425	N	N	0	N	00	N
81	20240216	090544	57	100.00	KOSDAQ		금융	N	N	N	N		N	4280	10	2	0.23	4043805	947	2.62	4270	4280	4270	5550	2990	4270	4270.12	0.90	0	195	4390	4330	4290	4230	4190	4310	4210	2774	1280	5000	3070	5	1	55481190	2375	10.49	0.32	12	0.00	408.00	13272.00	5240	20230210	-18.32	3665	20230726	16.78	5150	-16.89	20240124	3800	12.63	20240118	5150	-16.89	20240124	3665	16.78	20230726	0.41	N	078020	5000	2774 억		497425	N	N	0	N	00	N
82	20240215	160548	57	100.00	KOSDAQ		금융	N	N	N	N		N	4270	-5	5	-0.12	154043250	35995	66.31	4350	4350	4250	5550	2995	4275	4279.58	0.89	0	3981	4425	4350	4295	4220	4165	4322	4192	2774	1275	5000	3070	5	1	55481190	2369	10.47	0.32	12	0.06	408.00	13272.00	5320	20230209	-19.74	3665	20230726	16.51	5150	-17.09	20240124	3800	12.37	20240118	5150	-17.09	20240124	3665	16.51	20230726	0.39	N	078020	5000	2774 억		493444	N	N	0	N	00	N
83	20240215	150552	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	15	2	0.35	140036905	32714	60.26	4350	4350	4250	5550	2995	4275	4280.64	0.89	0	4493	4425	4350	4295	4220	4165	4322	4192	2774	1275	5000	3070	5	1	55481190	2380	10.51	0.32	12	0.06	408.00	13272.00	5320	20230209	-19.36	3665	20230726	17.05	5150	-16.70	20240124	3800	12.89	20240118	5150	-16.70	20240124	3665	17.05	20230726	0.39	N	078020	5000	2774 억		493444	N	N	0	N	00	N
84	20240215	140547	57	100.00	KOSDAQ		금융	N	N	N	N		N	4280	5	2	0.12	133869390	31273	57.61	4350	4350	4250	5550	2995	4275	4280.67	0.89	0	4668	4425	4350	4295	4220	4165	4322	4192	2774	1275	5000	3070	5	1	55481190	2375	10.49	0.32	12	0.06	408.00	13272.00	5320	20230209	-19.55	3665	20230726	16.78	5150	-16.89	20240124	3800	12.63	20240118	5150	-16.89	20240124	3665	16.78	20230726	0.39	N	078020	5000	2774 억		493444	N	N	0	N	00	N
85	20240215	130543	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	15	2	0.35	112528750	26301	48.45	4350	4350	4250	5550	2995	4275	4278.50	0.89	0	3736	4425	4350	4295	4220	4165	4322	4192	2774	1275	5000	3070	5	1	55481190	2380	10.51	0.32	12	0.05	408.00	13272.00	5320	20230209	-19.36	3665	20230726	17.05	5150	-16.70	20240124	3800	12.89	20240118	5150	-16.70	20240124	3665	17.05	20230726	0.39	N	078020	5000	2774 억		493444	N	N	0	N	00	N
86	20240215	120546	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	15	2	0.35	102884810	24056	44.32	4350	4350	4250	5550	2995	4275	4276.89	0.89	0	3578	4425	4350	4295	4220	4165	4322	4192	2774	1275	5000	3070	5	1	55481190	2380	10.51	0.32	12	0.04	408.00	13272.00	5320	20230209	-19.36	3665	20230726	17.05	5150	-16.70	20240124	3800	12.89	20240118	5150	-16.70	20240124	3665	17.05	20230726	0.39	N	078020	5000	2774 억		493444	N	N	0	N	00	N
87	20240215	110544	57	100.00	KOSDAQ		금융	N	N	N	N		N	4310	35	2	0.82	90111165	21084	38.84	4350	4350	4250	5550	2995	4275	4273.91	0.89	0	2475	4425	4350	4295	4220	4165	4322	4192	2774	1275	5000	3070	5	1	55481190	2391	10.56	0.32	12	0.04	408.00	13272.00	5320	20230209	-18.98	3665	20230726	17.60	5150	-16.31	20240124	3800	13.42	20240118	5150	-16.31	20240124	3665	17.60	20230726	0.39	N	078020	5000	2774 억		493444	N	N	0	N	00	N
88	20240215	100543	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	-20	5	-0.47	63092115	14786	27.24	4350	4350	4250	5550	2995	4275	4267.02	0.89	0	134	4425	4350	4295	4220	4165	4322	4192	2774	1275	5000	3070	5	1	55481190	2361	10.43	0.32	12	0.03	408.00	13272.00	5320	20230209	-20.02	3665	20230726	16.10	5150	-17.38	20240124	3800	11.97	20240118	5150	-17.38	20240124	3665	16.10	20230726	0.39	N	078020	5000	2774 억		493444	N	N	0	N	00	N
89	20240215	090543	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	15	2	0.35	2637295	610	1.12	4350	4350	4285	5550	2995	4275	4323.43	0.89	0	-261	4425	4350	4295	4220	4165	4322	4192	2774	1275	5000	3070	5	1	55481190	2380	10.51	0.32	12	0.00	408.00	13272.00	5320	20230209	-19.36	3665	20230726	17.05	5150	-16.70	20240124	3800	12.89	20240118	5150	-16.70	20240124	3665	17.05	20230726	0.39	N	078020	5000	2774 억		493444	N	N	0	N	00	N
90	20240214	160541	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	-55	5	-1.27	231303345	54174	64.52	4325	4370	4240	5620	3035	4330	4269.64	0.89	0	2611	4456	4392	4341	4277	4226	4367	4252	2774	1290	5000	3110	5	1	55481190	2372	10.48	0.32	12	0.10	408.00	13272.00	5320	20230209	-19.64	3665	20230726	16.64	5150	-16.99	20240124	3800	12.50	20240118	5150	-16.99	20240124	3665	16.64	20230726	0.38	N	078020	5000	2774 억		491207	N	N	0	N	00	N
91	20240214	150542	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	-65	5	-1.50	213080780	49901	59.43	4325	4370	4240	5620	3035	4330	4270.07	0.89	0	2948	4456	4392	4341	4277	4226	4367	4252	2774	1290	5000	3110	5	1	55481190	2366	10.45	0.32	12	0.09	408.00	13272.00	5320	20230209	-19.83	3665	20230726	16.37	5150	-17.18	20240124	3800	12.24	20240118	5150	-17.18	20240124	3665	16.37	20230726	0.38	N	078020	5000	2774 억		491207	N	N	0	N	00	N
92	20240214	140539	57	100.00	KOSDAQ		금융	N	N	N	N		N	4270	-60	5	-1.39	194668495	45587	54.29	4325	4370	4240	5620	3035	4330	4270.26	0.89	0	2864	4456	4392	4341	4277	4226	4367	4252	2774	1290	5000	3110	5	1	55481190	2369	10.47	0.32	12	0.08	408.00	13272.00	5320	20230209	-19.74	3665	20230726	16.51	5150	-17.09	20240124	3800	12.37	20240118	5150	-17.09	20240124	3665	16.51	20230726	0.38	N	078020	5000	2774 억		491207	N	N	0	N	00	N
93	20240214	130540	57	100.00	KOSDAQ		금융	N	N	N	N		N	4270	-60	5	-1.39	158315975	37053	44.13	4325	4370	4240	5620	3035	4330	4272.69	0.89	0	866	4456	4392	4341	4277	4226	4367	4252	2774	1290	5000	3110	5	1	55481190	2369	10.47	0.32	12	0.07	408.00	13272.00	5320	20230209	-19.74	3665	20230726	16.51	5150	-17.09	20240124	3800	12.37	20240118	5150	-17.09	20240124	3665	16.51	20230726	0.38	N	078020	5000	2774 억		491207	N	N	0	N	00	N
94	20240214	120537	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	-55	5	-1.27	121768355	28493	33.94	4325	4370	4240	5620	3035	4330	4273.62	0.89	0	239	4456	4392	4341	4277	4226	4367	4252	2774	1290	5000	3110	5	1	55481190	2372	10.48	0.32	12	0.05	408.00	13272.00	5320	20230209	-19.64	3665	20230726	16.64	5150	-16.99	20240124	3800	12.50	20240118	5150	-16.99	20240124	3665	16.64	20230726	0.38	N	078020	5000	2774 억		491207	N	N	0	N	00	N
95	20240214	110542	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	-65	5	-1.50	102781645	24045	28.64	4325	4370	4240	5620	3035	4330	4274.55	0.89	0	-1277	4456	4392	4341	4277	4226	4367	4252	2774	1290	5000	3110	5	1	55481190	2366	10.45	0.32	12	0.04	408.00	13272.00	5320	20230209	-19.83	3665	20230726	16.37	5150	-17.18	20240124	3800	12.24	20240118	5150	-17.18	20240124	3665	16.37	20230726	0.38	N	078020	5000	2774 억		491207	N	N	0	N	00	N
96	20240214	090533	57	100.00	KOSDAQ		금융	N	N	N	N		N	4320	-10	5	-0.23	15284360	3542	4.22	4325	4370	4280	5620	3035	4330	4315.18	0.89	0	-1644	4456	4392	4341	4277	4226	4367	4252	2774	1290	5000	3110	5	1	55481190	2397	10.59	0.33	12	0.01	408.00	13272.00	5320	20230209	-18.80	3665	20230726	17.87	5150	-16.12	20240124	3800	13.68	20240118	5150	-16.12	20240124	3665	17.87	20230726	0.38	N	078020	5000	2774 억		491207	N	N	0	N	00	N
97	20240213	160534	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	-55	5	-1.25	362972145	83691	138.29	4365	4405	4290	5700	3070	4385	4337.05	0.90	0	-5533	4455	4420	4385	4350	4315	4437	4367	2774	1315	5000	3150	5	1	55481190	2402	10.61	0.33	12	0.15	408.00	13272.00	5320	20230209	-18.61	3665	20230726	18.14	5150	-15.92	20240124	3800	13.95	20240118	5150	-15.92	20240124	3665	18.14	20230726	0.40	N	078020	5000	2774 억		497672	N	N	0	N	00	N
98	20240213	150533	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	-55	5	-1.25	338138285	77954	128.81	4365	4405	4290	5700	3070	4385	4337.66	0.90	0	-4565	4455	4420	4385	4350	4315	4437	4367	2774	1315	5000	3150	5	1	55481190	2402	10.61	0.33	12	0.14	408.00	13272.00	5320	20230209	-18.61	3665	20230726	18.14	5150	-15.92	20240124	3800	13.95	20240118	5150	-15.92	20240124	3665	18.14	20230726	0.40	N	078020	5000	2774 억		497672	N	N	0	N	00	N
99	20240213	140540	57	100.00	KOSDAQ		금융	N	N	N	N		N	4340	-45	5	-1.03	227664620	52361	86.52	4365	4405	4325	5700	3070	4385	4347.98	0.90	0	6333	4455	4420	4385	4350	4315	4437	4367	2774	1315	5000	3150	5	1	55481190	2408	10.64	0.33	12	0.09	408.00	13272.00	5320	20230209	-18.42	3665	20230726	18.42	5150	-15.73	20240124	3800	14.21	20240118	5150	-15.73	20240124	3665	18.42	20230726	0.40	N	078020	5000	2774 억		497672	N	N	0	N	00	N
100	20240213	130533	57	100.00	KOSDAQ		금융	N	N	N	N		N	4355	-30	5	-0.68	201021915	46225	76.38	4365	4405	4325	5700	3070	4385	4348.77	0.90	0	7190	4455	4420	4385	4350	4315	4437	4367	2774	1315	5000	3150	5	1	55481190	2416	10.67	0.33	12	0.08	408.00	13272.00	5320	20230209	-18.14	3665	20230726	18.83	5150	-15.44	20240124	3800	14.61	20240118	5150	-15.44	20240124	3665	18.83	20230726	0.40	N	078020	5000	2774 억		497672	N	N	0	N	00	N
101	20240213	120540	57	100.00	KOSDAQ		금융	N	N	N	N		N	4360	-25	5	-0.57	184763275	42483	70.20	4365	4405	4325	5700	3070	4385	4349.11	0.90	0	6763	4455	4420	4385	4350	4315	4437	4367	2774	1315	5000	3150	5	1	55481190	2419	10.69	0.33	12	0.08	408.00	13272.00	5320	20230209	-18.05	3665	20230726	18.96	5150	-15.34	20240124	3800	14.74	20240118	5150	-15.34	20240124	3665	18.96	20230726	0.40	N	078020	5000	2774 억		497672	N	N	0	N	00	N
102	20240213	110538	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	-10	5	-0.23	164737980	37887	62.60	4365	4405	4325	5700	3070	4385	4348.14	0.90	0	6591	4455	4420	4385	4350	4315	4437	4367	2774	1315	5000	3150	5	1	55481190	2427	10.72	0.33	12	0.07	408.00	13272.00	5320	20230209	-17.76	3665	20230726	19.37	5150	-15.05	20240124	3800	15.13	20240118	5150	-15.05	20240124	3665	19.37	20230726	0.40	N	078020	5000	2774 억		497672	N	N	0	N	00	N
103	20240213	100444	57	100.00	KOSDAQ		금융	N	N	N	N		N	4340	-45	5	-1.03	112708545	25876	42.76	4365	4405	4330	5700	3070	4385	4355.72	0.90	0	4466	4455	4420	4385	4350	4315	4437	4367	2774	1315	5000	3150	5	1	55481190	2408	10.64	0.33	12	0.05	408.00	13272.00	5320	20230209	-18.42	3665	20230726	18.42	5150	-15.73	20240124	3800	14.21	20240118	5150	-15.73	20240124	3665	18.42	20230726	0.40	N	078020	5000	2774 억		497672	N	N	0	N	00	N