KissMeData/393360/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	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	60416995	29122	130.00	2065	2080	2065	2695	1455	2075	2074.62	0.03	0	-29	2095	2085	2075	2065	2055	2090	2070	7	620	100	1280	5	1	7350000	153	207.50	1.12	12	0.40	10.00	1846.00	2095	20231129	-0.95	1746	20230317	18.84	2095	-0.95	20240124	2030	2.22	20240102	2345	-11.51	20230515	2000	3.75	20230317	0.00	N	393360	100	7 억		2469	N	N	0	N	00	N
3	20240229	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	58173540	28041	125.18	2065	2080	2065	2695	1455	2075	2074.59	0.03	0	-27	2095	2085	2075	2065	2055	2090	2070	7	620	100	1280	5	1	7350000	153	208.00	1.13	12	0.38	10.00	1846.00	2095	20231129	-0.72	1746	20230317	19.13	2095	-0.72	20240124	2030	2.46	20240102	2345	-11.30	20230515	2000	4.00	20230317	0.00	N	393360	100	7 억		2469	N	N	0	N	00	N
4	20240229	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	48292500	23276	103.91	2065	2080	2065	2695	1455	2075	2074.78	0.03	0	41	2095	2085	2075	2065	2055	2090	2070	7	620	100	1280	5	1	7350000	153	208.00	1.13	12	0.32	10.00	1846.00	2095	20231129	-0.72	1746	20230317	19.13	2095	-0.72	20240124	2030	2.46	20240102	2345	-11.30	20230515	2000	4.00	20230317	0.00	N	393360	100	7 억		2469	N	N	0	N	00	N
5	20240229	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	44471540	21439	95.71	2065	2080	2065	2695	1455	2075	2074.33	0.03	0	41	2095	2085	2075	2065	2055	2090	2070	7	620	100	1280	5	1	7350000	153	208.00	1.13	12	0.29	10.00	1846.00	2095	20231129	-0.72	1746	20230317	19.13	2095	-0.72	20240124	2030	2.46	20240102	2345	-11.30	20230515	2000	4.00	20230317	0.00	N	393360	100	7 억		2469	N	N	0	N	00	N
6	20240229	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	40969150	19755	88.19	2065	2080	2065	2695	1455	2075	2073.86	0.03	0	41	2095	2085	2075	2065	2055	2090	2070	7	620	100	1280	5	1	7350000	153	207.50	1.12	12	0.27	10.00	1846.00	2095	20231129	-0.95	1746	20230317	18.84	2095	-0.95	20240124	2030	2.22	20240102	2345	-11.51	20230515	2000	3.75	20230317	0.00	N	393360	100	7 억		2469	N	N	0	N	00	N
7	20240229	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	39645000	19118	85.34	2065	2080	2065	2695	1455	2075	2073.70	0.03	0	41	2095	2085	2075	2065	2055	2090	2070	7	620	100	1280	5	1	7350000	153	208.00	1.13	12	0.26	10.00	1846.00	2095	20231129	-0.72	1746	20230317	19.13	2095	-0.72	20240124	2030	2.46	20240102	2345	-11.30	20230515	2000	4.00	20230317	0.00	N	393360	100	7 억		2469	N	N	0	N	00	N
8	20240229	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	3596790	1738	7.76	2065	2080	2065	2695	1455	2075	2069.50	0.03	0	41	2095	2085	2075	2065	2055	2090	2070	7	620	100	1280	5	1	7350000	153	207.50	1.12	12	0.02	10.00	1846.00	2095	20231129	-0.95	1746	20230317	18.84	2095	-0.95	20240124	2030	2.22	20240102	2345	-11.51	20230515	2000	3.75	20230317	0.00	N	393360	100	7 억		2469	N	N	0	N	00	N
9	20240229	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	2065000	1000	4.46	2065	2065	2065	2695	1455	2075	2065.00	0.03	0	41	2095	2085	2075	2065	2055	2090	2070	7	620	100	1280	5	1	7350000	152	206.50	1.12	12	0.01	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2469	N	N	0	N	00	N
10	20240228	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	46570305	22401	268.11	2065	2085	2065	2695	1455	2075	2078.94	0.03	0	53	2081	2077	2071	2067	2061	2080	2070	7	620	100	1280	5	1	7350000	153	207.50	1.12	12	0.30	10.00	1846.00	2095	20231129	-0.95	1746	20230317	18.84	2095	-0.95	20240124	2030	2.22	20240102	2345	-11.51	20230515	2000	3.75	20230317	0.00	N	393360	100	7 억		2473	N	N	0	N	00	N
11	20240228	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	46250140	22247	266.27	2065	2085	2065	2695	1455	2075	2078.94	0.03	0	53	2081	2077	2071	2067	2061	2080	2070	7	620	100	1280	5	1	7350000	153	208.00	1.13	12	0.30	10.00	1846.00	2095	20231129	-0.72	1746	20230317	19.13	2095	-0.72	20240124	2030	2.46	20240102	2345	-11.30	20230515	2000	4.00	20230317	0.00	N	393360	100	7 억		2473	N	N	0	N	00	N
12	20240228	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	44773395	21537	257.77	2065	2085	2065	2695	1455	2075	2078.91	0.03	0	56	2081	2077	2071	2067	2061	2080	2070	7	620	100	1280	5	1	7350000	153	208.00	1.13	12	0.29	10.00	1846.00	2095	20231129	-0.72	1746	20230317	19.13	2095	-0.72	20240124	2030	2.46	20240102	2345	-11.30	20230515	2000	4.00	20230317	0.00	N	393360	100	7 억		2473	N	N	0	N	00	N
13	20240228	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	43123995	20744	248.28	2065	2085	2065	2695	1455	2075	2078.87	0.03	0	56	2081	2077	2071	2067	2061	2080	2070	7	620	100	1280	5	1	7350000	153	208.00	1.13	12	0.28	10.00	1846.00	2095	20231129	-0.72	1746	20230317	19.13	2095	-0.72	20240124	2030	2.46	20240102	2345	-11.30	20230515	2000	4.00	20230317	0.00	N	393360	100	7 억		2473	N	N	0	N	00	N
14	20240228	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	41553640	19989	239.25	2065	2085	2065	2695	1455	2075	2078.83	0.03	0	56	2081	2077	2071	2067	2061	2080	2070	7	620	100	1280	5	1	7350000	153	208.00	1.13	12	0.27	10.00	1846.00	2095	20231129	-0.72	1746	20230317	19.13	2095	-0.72	20240124	2030	2.46	20240102	2345	-11.30	20230515	2000	4.00	20230317	0.00	N	393360	100	7 억		2473	N	N	0	N	00	N
15	20240228	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	39983280	19234	230.21	2065	2085	2065	2695	1455	2075	2078.78	0.03	0	56	2081	2077	2071	2067	2061	2080	2070	7	620	100	1280	5	1	7350000	153	208.00	1.13	12	0.26	10.00	1846.00	2095	20231129	-0.72	1746	20230317	19.13	2095	-0.72	20240124	2030	2.46	20240102	2345	-11.30	20230515	2000	4.00	20230317	0.00	N	393360	100	7 억		2473	N	N	0	N	00	N
16	20240228	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	38236080	18394	220.16	2065	2085	2065	2695	1455	2075	2078.73	0.03	0	56	2081	2077	2071	2067	2061	2080	2070	7	620	100	1280	5	1	7350000	153	208.00	1.13	12	0.25	10.00	1846.00	2095	20231129	-0.72	1746	20230317	19.13	2095	-0.72	20240124	2030	2.46	20240102	2345	-11.30	20230515	2000	4.00	20230317	0.00	N	393360	100	7 억		2473	N	N	0	N	00	N
17	20240228	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.03	0	0	2081	2077	2071	2067	2061	2080	2070	7	620	100	1280	5	1	7350000	153	207.50	1.12	12	0.00	10.00	1846.00	2095	20231129	-0.95	1746	20230317	18.84	2095	-0.95	20240124	2030	2.22	20240102	2345	-11.51	20230515	2000	3.75	20230317	0.00	N	393360	100	7 억		2473	N	N	0	N	00	N
18	20240227	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	17314720	8355	27.56	2070	2075	2065	2690	1450	2070	2072.38	0.03	0	69	2083	2076	2073	2066	2063	2075	2065	7	620	100	1280	5	1	7350000	153	207.50	1.12	12	0.11	10.00	1846.00	2095	20231129	-0.95	1746	20230317	18.84	2095	-0.95	20240124	2030	2.22	20240102	2345	-11.51	20230515	2000	3.75	20230317	0.00	N	393360	100	7 억		2482	N	N	0	N	00	N
19	20240227	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	4929055	2386	7.87	2070	2075	2065	2690	1450	2070	2065.82	0.03	0	71	2083	2076	2073	2066	2063	2075	2065	7	620	100	1280	5	1	7350000	152	207.00	1.12	12	0.03	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2482	N	N	0	N	00	N
20	20240227	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	4846255	2346	7.74	2070	2075	2065	2690	1450	2070	2065.75	0.03	0	77	2083	2076	2073	2066	2063	2075	2065	7	620	100	1280	5	1	7350000	153	207.50	1.12	12	0.03	10.00	1846.00	2095	20231129	-0.95	1746	20230317	18.84	2095	-0.95	20240124	2030	2.22	20240102	2345	-11.51	20230515	2000	3.75	20230317	0.00	N	393360	100	7 억		2482	N	N	0	N	00	N
21	20240227	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	4691180	2271	7.49	2070	2075	2065	2690	1450	2070	2065.69	0.03	0	77	2083	2076	2073	2066	2063	2075	2065	7	620	100	1280	5	1	7350000	152	206.50	1.12	12	0.03	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2482	N	N	0	N	00	N
22	20240227	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	4651945	2252	7.43	2070	2075	2065	2690	1450	2070	2065.69	0.03	0	77	2083	2076	2073	2066	2063	2075	2065	7	620	100	1280	5	1	7350000	152	206.50	1.12	12	0.03	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2482	N	N	0	N	00	N
23	20240227	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	4618905	2236	7.38	2070	2075	2065	2690	1450	2070	2065.70	0.03	0	77	2083	2076	2073	2066	2063	2075	2065	7	620	100	1280	5	1	7350000	152	206.50	1.12	12	0.03	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2482	N	N	0	N	00	N
24	20240227	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	4249270	2057	6.79	2070	2075	2065	2690	1450	2070	2065.76	0.03	0	77	2083	2076	2073	2066	2063	2075	2065	7	620	100	1280	5	1	7350000	152	206.50	1.12	12	0.03	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2482	N	N	0	N	00	N
25	20240227	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	303935	147	0.48	2070	2070	2065	2690	1450	2070	2067.59	0.03	0	0	2083	2076	2073	2066	2063	2075	2065	7	620	100	1280	5	1	7350000	152	206.50	1.12	12	0.00	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2482	N	N	0	N	00	N
26	20240226	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	62897490	30315	58.80	2070	2080	2070	2695	1455	2075	2074.80	0.03	0	0	2081	2077	2076	2072	2071	2077	2072	7	620	100	1280	5	1	7350000	152	207.00	1.12	12	0.41	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2482	N	N	0	N	00	N
27	20240226	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	62897490	30315	58.80	2070	2080	2070	2695	1455	2075	2074.80	0.03	0	0	2081	2077	2076	2072	2071	2077	2072	7	620	100	1280	5	1	7350000	152	207.00	1.12	12	0.41	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2482	N	N	0	N	00	N
28	20240226	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	62820900	30278	58.73	2070	2080	2070	2695	1455	2075	2074.80	0.03	0	0	2081	2077	2076	2072	2071	2077	2072	7	620	100	1280	5	1	7350000	152	207.00	1.12	12	0.41	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2482	N	N	0	N	00	N
29	20240226	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	61628575	29702	57.61	2070	2080	2070	2695	1455	2075	2074.90	0.03	0	0	2081	2077	2076	2072	2071	2077	2072	7	620	100	1280	5	1	7350000	152	207.00	1.12	12	0.40	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2482	N	N	0	N	00	N
30	20240226	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	44365435	21380	41.47	2070	2080	2070	2695	1455	2075	2075.09	0.03	0	0	2081	2077	2076	2072	2071	2077	2072	7	620	100	1280	5	1	7350000	153	207.50	1.12	12	0.29	10.00	1846.00	2095	20231129	-0.95	1746	20230317	18.84	2095	-0.95	20240124	2030	2.22	20240102	2345	-11.51	20230515	2000	3.75	20230317	0.00	N	393360	100	7 억		2482	N	N	0	N	00	N
31	20240226	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	8665055	4175	8.10	2070	2080	2070	2695	1455	2075	2075.46	0.03	0	0	2081	2077	2076	2072	2071	2077	2072	7	620	100	1280	5	1	7350000	153	208.00	1.13	12	0.06	10.00	1846.00	2095	20231129	-0.72	1746	20230317	19.13	2095	-0.72	20240124	2030	2.46	20240102	2345	-11.30	20230515	2000	4.00	20230317	0.00	N	393360	100	7 억		2482	N	N	0	N	00	N
32	20240226	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	7026880	3386	6.57	2070	2080	2070	2695	1455	2075	2075.27	0.03	0	0	2081	2077	2076	2072	2071	2077	2072	7	620	100	1280	5	1	7350000	153	207.50	1.12	12	0.05	10.00	1846.00	2095	20231129	-0.95	1746	20230317	18.84	2095	-0.95	20240124	2030	2.22	20240102	2345	-11.51	20230515	2000	3.75	20230317	0.00	N	393360	100	7 억		2482	N	N	0	N	00	N
33	20240226	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	16560	8	0.02	2070	2070	2070	2695	1455	2075	2070.00	0.03	0	0	2081	2077	2076	2072	2071	2077	2072	7	620	100	1280	5	1	7350000	152	207.00	1.12	12	0.00	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2482	N	N	0	N	00	N
34	20240223	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	107120385	51556	90.12	2075	2080	2075	2695	1455	2075	2077.75	0.03	0	9	2085	2080	2070	2065	2055	2082	2067	7	620	100	1280	5	1	7350000	153	207.50	1.12	12	0.70	10.00	1846.00	2095	20231129	-0.95	1746	20230317	18.84	2095	-0.95	20240124	2030	2.22	20240102	2345	-11.51	20230515	2000	3.75	20230317	0.00	N	393360	100	7 억		2473	N	N	0	N	00	N
35	20240223	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	107103785	51548	90.11	2075	2080	2075	2695	1455	2075	2077.75	0.03	0	9	2085	2080	2070	2065	2055	2082	2067	7	620	100	1280	5	1	7350000	153	207.50	1.12	12	0.70	10.00	1846.00	2095	20231129	-0.95	1746	20230317	18.84	2095	-0.95	20240124	2030	2.22	20240102	2345	-11.51	20230515	2000	3.75	20230317	0.00	N	393360	100	7 억		2473	N	N	0	N	00	N
36	20240223	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	102953785	49548	86.61	2075	2080	2075	2695	1455	2075	2077.86	0.03	0	9	2085	2080	2070	2065	2055	2082	2067	7	620	100	1280	5	1	7350000	153	208.00	1.13	12	0.67	10.00	1846.00	2095	20231129	-0.72	1746	20230317	19.13	2095	-0.72	20240124	2030	2.46	20240102	2345	-11.30	20230515	2000	4.00	20230317	0.00	N	393360	100	7 억		2473	N	N	0	N	00	N
37	20240223	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	93331705	44922	78.53	2075	2080	2075	2695	1455	2075	2077.64	0.03	0	9	2085	2080	2070	2065	2055	2082	2067	7	620	100	1280	5	1	7350000	153	208.00	1.13	12	0.61	10.00	1846.00	2095	20231129	-0.72	1746	20230317	19.13	2095	-0.72	20240124	2030	2.46	20240102	2345	-11.30	20230515	2000	4.00	20230317	0.00	N	393360	100	7 억		2473	N	N	0	N	00	N
38	20240223	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	87873445	42292	73.93	2075	2080	2075	2695	1455	2075	2077.78	0.03	0	9	2085	2080	2070	2065	2055	2082	2067	7	620	100	1280	5	1	7350000	153	208.00	1.13	12	0.58	10.00	1846.00	2095	20231129	-0.72	1746	20230317	19.13	2095	-0.72	20240124	2030	2.46	20240102	2345	-11.30	20230515	2000	4.00	20230317	0.00	N	393360	100	7 억		2473	N	N	0	N	00	N
39	20240223	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	84096245	40476	70.75	2075	2080	2075	2695	1455	2075	2077.68	0.03	0	9	2085	2080	2070	2065	2055	2082	2067	7	620	100	1280	5	1	7350000	153	207.50	1.12	12	0.55	10.00	1846.00	2095	20231129	-0.95	1746	20230317	18.84	2095	-0.95	20240124	2030	2.22	20240102	2345	-11.51	20230515	2000	3.75	20230317	0.00	N	393360	100	7 억		2473	N	N	0	N	00	N
40	20240223	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	75487820	36337	63.52	2075	2080	2075	2695	1455	2075	2077.44	0.03	0	8	2085	2080	2070	2065	2055	2082	2067	7	620	100	1280	5	1	7350000	153	208.00	1.13	12	0.49	10.00	1846.00	2095	20231129	-0.72	1746	20230317	19.13	2095	-0.72	20240124	2030	2.46	20240102	2345	-11.30	20230515	2000	4.00	20230317	0.00	N	393360	100	7 억		2473	N	N	0	N	00	N
41	20240223	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	31174800	15024	26.26	2075	2075	2075	2695	1455	2075	2075.00	0.03	0	0	2085	2080	2070	2065	2055	2082	2067	7	620	100	1280	5	1	7350000	153	207.50	1.12	12	0.20	10.00	1846.00	2095	20231129	-0.95	1746	20230317	18.84	2095	-0.95	20240124	2030	2.22	20240102	2345	-11.51	20230515	2000	3.75	20230317	0.00	N	393360	100	7 억		2473	N	N	0	N	00	N
42	20240222	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	118404370	57206	136.62	2070	2075	2060	2690	1450	2070	2069.79	0.03	0	102	2073	2071	2068	2066	2063	2072	2067	7	620	100	1280	5	1	7350000	153	207.50	1.12	12	0.78	10.00	1846.00	2095	20231129	-0.95	1746	20230317	18.84	2095	-0.95	20240124	2030	2.22	20240102	2345	-11.51	20230515	2000	3.75	20230317	0.00	N	393360	100	7 억		2371	N	N	0	N	00	N
43	20240222	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	118221905	57118	136.41	2070	2075	2060	2690	1450	2070	2069.78	0.03	0	21	2073	2071	2068	2066	2063	2072	2067	7	620	100	1280	5	1	7350000	152	207.00	1.12	12	0.78	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2371	N	N	0	N	00	N
44	20240222	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	96354540	46554	111.18	2070	2075	2060	2690	1450	2070	2069.74	0.03	0	4	2073	2071	2068	2066	2063	2072	2067	7	620	100	1280	5	1	7350000	152	207.00	1.12	12	0.63	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2371	N	N	0	N	00	N
45	20240222	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	65393550	31597	75.46	2070	2075	2060	2690	1450	2070	2069.61	0.03	0	0	2073	2071	2068	2066	2063	2072	2067	7	620	100	1280	5	1	7350000	152	207.00	1.12	12	0.43	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2371	N	N	0	N	00	N
46	20240222	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	65182410	31495	75.22	2070	2075	2060	2690	1450	2070	2069.61	0.03	0	0	2073	2071	2068	2066	2063	2072	2067	7	620	100	1280	5	1	7350000	152	207.00	1.12	12	0.43	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2371	N	N	0	N	00	N
47	20240222	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	62795695	30342	72.46	2070	2075	2060	2690	1450	2070	2069.60	0.03	0	0	2073	2071	2068	2066	2063	2072	2067	7	620	100	1280	5	1	7350000	152	207.00	1.12	12	0.41	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2371	N	N	0	N	00	N
48	20240222	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	6261765	3031	7.24	2070	2070	2060	2690	1450	2070	2065.91	0.03	0	0	2073	2071	2068	2066	2063	2072	2067	7	620	100	1280	5	1	7350000	152	206.50	1.12	12	0.04	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2371	N	N	0	N	00	N
49	20240222	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	133910	65	0.16	2070	2070	2060	2690	1450	2070	2060.15	0.03	0	0	2073	2071	2068	2066	2063	2072	2067	7	620	100	1280	5	1	7350000	151	206.00	1.12	12	0.00	10.00	1846.00	2095	20231129	-1.67	1746	20230317	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2371	N	N	0	N	00	N
50	20240221	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	86548595	41872	310.69	2065	2070	2065	2680	1450	2065	2066.98	0.03	0	12	2071	2067	2066	2062	2061	2067	2062	7	615	100	1280	5	1	7350000	152	207.00	1.12	12	0.57	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
51	20240221	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	86548595	41872	310.69	2065	2070	2065	2680	1450	2065	2066.98	0.03	0	12	2071	2067	2066	2062	2061	2067	2062	7	615	100	1280	5	1	7350000	152	207.00	1.12	12	0.57	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
52	20240221	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	70816635	34272	254.30	2065	2070	2065	2680	1450	2065	2066.31	0.03	0	0	2071	2067	2066	2062	2061	2067	2062	7	615	100	1280	5	1	7350000	152	206.50	1.12	12	0.47	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
53	20240221	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	70800115	34264	254.24	2065	2070	2065	2680	1450	2065	2066.31	0.03	0	0	2071	2067	2066	2062	2061	2067	2062	7	615	100	1280	5	1	7350000	152	206.50	1.12	12	0.47	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
54	20240221	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	70080995	33916	251.66	2065	2070	2065	2680	1450	2065	2066.31	0.03	0	0	2071	2067	2066	2062	2061	2067	2062	7	615	100	1280	5	1	7350000	152	207.00	1.12	12	0.46	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
55	20240221	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	69437265	33605	249.35	2065	2070	2065	2680	1450	2065	2066.28	0.03	0	0	2071	2067	2066	2062	2061	2067	2062	7	615	100	1280	5	1	7350000	152	207.00	1.12	12	0.46	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
56	20240221	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	7721015	3730	27.68	2065	2070	2065	2680	1450	2065	2069.98	0.03	0	0	2071	2067	2066	2062	2061	2067	2062	7	615	100	1280	5	1	7350000	152	207.00	1.12	12	0.05	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
57	20240221	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	35105	17	0.13	2065	2065	2065	2680	1450	2065	2065.00	0.03	0	0	2071	2067	2066	2062	2061	2067	2062	7	615	100	1280	5	1	7350000	152	206.50	1.12	12	0.00	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
58	20240220	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	27879620	13477	15.64	2070	2070	2065	2690	1450	2070	2068.68	0.03	0	0	2080	2075	2065	2060	2050	2077	2062	7	620	100	1280	5	1	7350000	152	206.50	1.12	12	0.18	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
59	20240220	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	25814620	12477	14.48	2070	2070	2065	2690	1450	2070	2068.98	0.03	0	0	2080	2075	2065	2060	2050	2077	2062	7	620	100	1280	5	1	7350000	152	207.00	1.12	12	0.17	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
60	20240220	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	25785705	12463	14.47	2070	2070	2065	2690	1450	2070	2068.98	0.03	0	0	2080	2075	2065	2060	2050	2077	2062	7	620	100	1280	5	1	7350000	152	206.50	1.12	12	0.17	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
61	20240220	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	25442665	12297	14.27	2070	2070	2065	2690	1450	2070	2069.01	0.03	0	0	2080	2075	2065	2060	2050	2077	2062	7	620	100	1280	5	1	7350000	152	207.00	1.12	12	0.17	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
62	20240220	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	23730720	11468	13.31	2070	2070	2065	2690	1450	2070	2069.30	0.03	0	0	2080	2075	2065	2060	2050	2077	2062	7	620	100	1280	5	1	7350000	152	206.50	1.12	12	0.16	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
63	20240220	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	22681700	10960	12.72	2070	2070	2065	2690	1450	2070	2069.50	0.03	0	0	2080	2075	2065	2060	2050	2077	2062	7	620	100	1280	5	1	7350000	152	206.50	1.12	12	0.15	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
64	20240220	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	6747170	3262	3.79	2070	2070	2065	2690	1450	2070	2068.42	0.03	0	0	2080	2075	2065	2060	2050	2077	2062	7	620	100	1280	5	1	7350000	152	207.00	1.12	12	0.04	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
65	20240220	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.03	0	0	2080	2075	2065	2060	2050	2077	2062	7	620	100	1280	5	1	7350000	152	207.00	1.12	12	0.00	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
66	20240219	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	177834735	86154	156.95	2060	2070	2055	2680	1450	2065	2064.15	0.03	0	16	2071	2067	2061	2057	2051	2070	2060	7	615	100	1280	5	1	7350000	152	207.00	1.12	12	1.17	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
67	20240219	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	177814035	86144	156.93	2060	2070	2055	2680	1450	2065	2064.15	0.03	0	16	2071	2067	2061	2057	2051	2070	2060	7	615	100	1280	5	1	7350000	152	207.00	1.12	12	1.17	10.00	1846.00	2095	20231129	-1.19	1746	20230317	18.56	2095	-1.19	20240124	2030	1.97	20240102	2345	-11.73	20230515	2000	3.50	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
68	20240219	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	156280580	75708	137.92	2060	2070	2060	2680	1450	2065	2064.25	0.03	0	0	2071	2067	2061	2057	2051	2070	2060	7	615	100	1280	5	1	7350000	152	206.50	1.12	12	1.03	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
69	20240219	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	156148420	75644	137.81	2060	2070	2060	2680	1450	2065	2064.25	0.03	0	0	2071	2067	2061	2057	2051	2070	2060	7	615	100	1280	5	1	7350000	152	206.50	1.12	12	1.03	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
70	20240219	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	155902685	75525	137.59	2060	2070	2060	2680	1450	2065	2064.25	0.03	0	0	2071	2067	2061	2057	2051	2070	2060	7	615	100	1280	5	1	7350000	152	206.50	1.12	12	1.03	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
71	20240219	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	137975545	66846	121.78	2060	2070	2060	2680	1450	2065	2064.08	0.03	0	0	2071	2067	2061	2057	2051	2070	2060	7	615	100	1280	5	1	7350000	152	206.50	1.12	12	0.91	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
72	20240219	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	124342450	60252	109.76	2060	2065	2060	2680	1450	2065	2063.71	0.03	0	0	2071	2067	2061	2057	2051	2070	2060	7	615	100	1280	5	1	7350000	152	206.50	1.12	12	0.82	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
73	20240219	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	18450250	8954	16.31	2060	2065	2060	2680	1450	2065	2060.56	0.03	0	0	2071	2067	2061	2057	2051	2070	2060	7	615	100	1280	5	1	7350000	151	206.00	1.12	12	0.12	10.00	1846.00	2095	20231129	-1.67	1746	20230317	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
74	20240216	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	113153660	54892	96.33	2060	2065	2055	2675	1445	2060	2061.39	0.03	0	0	2070	2065	2060	2055	2050	2065	2055	7	615	100	1270	5	1	7350000	152	206.50	1.12	12	0.75	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
75	20240216	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	113106245	54869	96.29	2060	2065	2055	2675	1445	2060	2061.39	0.03	0	0	2070	2065	2060	2055	2050	2065	2055	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.75	10.00	1846.00	2095	20231129	-1.67	1746	20230317	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
76	20240216	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	85676150	41584	72.98	2060	2065	2055	2675	1445	2060	2060.32	0.03	0	0	2070	2065	2060	2055	2050	2065	2055	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.57	10.00	1846.00	2095	20231129	-1.67	1746	20230317	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
77	20240216	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	56633210	27494	48.25	2060	2065	2055	2675	1445	2060	2059.84	0.03	0	0	2070	2065	2060	2055	2050	2065	2055	7	615	100	1270	5	1	7350000	152	206.50	1.12	12	0.37	10.00	1846.00	2095	20231129	-1.43	1746	20230317	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
78	20240216	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	56000780	27187	47.71	2060	2065	2055	2675	1445	2060	2059.84	0.03	0	0	2070	2065	2060	2055	2050	2065	2055	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.37	10.00	1846.00	2095	20231129	-1.67	1746	20230317	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
79	20240216	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	55578480	26982	47.35	2060	2065	2055	2675	1445	2060	2059.84	0.03	0	0	2070	2065	2060	2055	2050	2065	2055	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.37	10.00	1846.00	2095	20231129	-1.67	1746	20230317	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
80	20240216	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	38211450	18553	32.56	2060	2060	2055	2675	1445	2060	2059.58	0.03	0	0	2070	2065	2060	2055	2050	2065	2055	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.25	10.00	1846.00	2095	20231129	-1.67	1746	20230317	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
81	20240215	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	117337415	56981	89.86	2060	2065	2055	2675	1445	2060	2059.24	0.03	0	31	2066	2062	2056	2052	2046	2065	2055	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.78	10.00	1846.00	2095	20231129	-1.67	1746	20230209	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
82	20240215	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	88122495	42799	67.50	2060	2065	2055	2675	1445	2060	2058.98	0.03	0	31	2066	2062	2056	2052	2046	2065	2055	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.58	10.00	1846.00	2095	20231129	-1.67	1746	20230209	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
83	20240215	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	83450360	40531	63.92	2060	2065	2055	2675	1445	2060	2058.93	0.03	0	31	2066	2062	2056	2052	2046	2065	2055	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.55	10.00	1846.00	2095	20231129	-1.67	1746	20230209	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
84	20240215	131011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	56919620	27652	43.61	2060	2065	2055	2675	1445	2060	2058.43	0.03	0	31	2066	2062	2056	2052	2046	2065	2055	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.38	10.00	1846.00	2095	20231129	-1.67	1746	20230209	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
85	20240215	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	56192425	27299	43.05	2060	2065	2055	2675	1445	2060	2058.41	0.03	0	31	2066	2062	2056	2052	2046	2065	2055	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.37	10.00	1846.00	2095	20231129	-1.67	1746	20230209	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
86	20240215	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	56031650	27221	42.93	2060	2060	2055	2675	1445	2060	2058.40	0.03	0	31	2066	2062	2056	2052	2046	2065	2055	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.37	10.00	1846.00	2095	20231129	-1.67	1746	20230209	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
87	20240215	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	16767250	8159	12.87	2060	2060	2055	2675	1445	2060	2055.06	0.03	0	31	2066	2062	2056	2052	2046	2065	2055	7	615	100	1270	5	1	7350000	151	205.50	1.11	12	0.11	10.00	1846.00	2095	20231129	-1.91	1746	20230209	17.70	2095	-1.91	20240124	2030	1.23	20240102	2345	-12.37	20230515	2000	2.75	20230317	0.00	N	393360	100	7 억		2343	N	N	0	N	00	N
88	20240214	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	130387650	63407	141.75	2060	2060	2050	2675	1445	2060	2056.36	0.03	0	57	2066	2062	2061	2057	2056	2062	2057	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.86	10.00	1846.00	2095	20231129	-1.67	1746	20230209	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
89	20240214	151035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	128304990	62396	139.49	2060	2060	2050	2675	1445	2060	2056.30	0.03	0	57	2066	2062	2061	2057	2056	2062	2057	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.85	10.00	1846.00	2095	20231129	-1.67	1746	20230209	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
90	20240214	141028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	103380095	50277	112.40	2060	2060	2050	2675	1445	2060	2056.21	0.03	0	70	2066	2062	2061	2057	2056	2062	2057	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.68	10.00	1846.00	2095	20231129	-1.67	1746	20230209	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
91	20240214	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	90033615	43798	97.91	2060	2060	2050	2675	1445	2060	2055.66	0.03	0	71	2066	2062	2061	2057	2056	2062	2057	7	615	100	1270	5	1	7350000	151	205.50	1.11	12	0.60	10.00	1846.00	2095	20231129	-1.91	1746	20230209	17.70	2095	-1.91	20240124	2030	1.23	20240102	2345	-12.37	20230515	2000	2.75	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
92	20240214	121023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	89803455	43686	97.66	2060	2060	2050	2675	1445	2060	2055.66	0.03	0	71	2066	2062	2061	2057	2056	2062	2057	7	615	100	1270	5	1	7350000	151	205.50	1.11	12	0.59	10.00	1846.00	2095	20231129	-1.91	1746	20230209	17.70	2095	-1.91	20240124	2030	1.23	20240102	2345	-12.37	20230515	2000	2.75	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
93	20240214	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	89626725	43600	97.47	2060	2060	2050	2675	1445	2060	2055.66	0.03	0	71	2066	2062	2061	2057	2056	2062	2057	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.59	10.00	1846.00	2095	20231129	-1.67	1746	20230209	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
94	20240214	091021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	13863520	6742	15.07	2060	2060	2055	2675	1445	2060	2056.29	0.03	0	42	2066	2062	2061	2057	2056	2062	2057	7	615	100	1270	5	1	7350000	151	205.50	1.11	12	0.09	10.00	1846.00	2095	20231129	-1.91	1746	20230209	17.70	2095	-1.91	20240124	2030	1.23	20240102	2345	-12.37	20230515	2000	2.75	20230317	0.00	N	393360	100	7 억		2359	N	N	0	N	00	N
95	20240213	161019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	92316370	44731	117.12	2065	2065	2060	2675	1445	2060	2063.81	0.03	0	55	2066	2062	2061	2057	2056	2062	2057	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.61	10.00	1846.00	2095	20231129	-1.67	1746	20230209	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2375	N	N	0	N	00	N
96	20240213	151019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	92254570	44701	117.04	2065	2065	2060	2675	1445	2060	2063.81	0.03	0	69	2066	2062	2061	2057	2056	2062	2057	7	615	100	1270	5	1	7350000	152	206.50	1.12	12	0.61	10.00	1846.00	2095	20231129	-1.43	1746	20230209	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2375	N	N	0	N	00	N
97	20240213	141028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	74410570	36051	94.39	2065	2065	2060	2675	1445	2060	2064.04	0.03	0	70	2066	2062	2061	2057	2056	2062	2057	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.49	10.00	1846.00	2095	20231129	-1.67	1746	20230209	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2375	N	N	0	N	00	N
98	20240213	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	69106070	33476	87.65	2065	2065	2060	2675	1445	2060	2064.35	0.03	0	70	2066	2062	2061	2057	2056	2062	2057	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.46	10.00	1846.00	2095	20231129	-1.67	1746	20230209	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2375	N	N	0	N	00	N
99	20240213	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	69038090	33443	87.56	2065	2065	2060	2675	1445	2060	2064.35	0.03	0	70	2066	2062	2061	2057	2056	2062	2057	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.46	10.00	1846.00	2095	20231129	-1.67	1746	20230209	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2375	N	N	0	N	00	N
100	20240213	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	69021610	33435	87.54	2065	2065	2060	2675	1445	2060	2064.35	0.03	0	70	2066	2062	2061	2057	2056	2062	2057	7	615	100	1270	5	1	7350000	151	206.00	1.12	12	0.45	10.00	1846.00	2095	20231129	-1.67	1746	20230209	17.98	2095	-1.67	20240124	2030	1.48	20240102	2345	-12.15	20230515	2000	3.00	20230317	0.00	N	393360	100	7 억		2375	N	N	0	N	00	N
101	20240213	100916	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	2903910	1407	3.68	2065	2065	2060	2675	1445	2060	2063.90	0.03	0	0	2066	2062	2061	2057	2056	2062	2057	7	615	100	1270	5	1	7350000	152	206.50	1.12	12	0.02	10.00	1846.00	2095	20231129	-1.43	1746	20230209	18.27	2095	-1.43	20240124	2030	1.72	20240102	2345	-11.94	20230515	2000	3.25	20230317	0.00	N	393360	100	7 억		2375	N	N	0	N	00	N