KissMeData/455250/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	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	38699635	17614	48.73	2200	2200	2180	2860	1540	2200	2197.10	0.64	0	-1855	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.41	0.00	0.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		27714	N	N	0	N	00	N
3	20240229	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	37268565	16961	46.93	2200	2200	2180	2860	1540	2200	2197.31	0.64	0	-1817	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.39	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27714	N	N	0	N	00	N
4	20240229	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	36734185	16717	46.25	2200	2200	2180	2860	1540	2200	2197.41	0.64	0	-1815	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.39	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27714	N	N	0	N	00	N
5	20240229	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	27696135	12604	34.87	2200	2200	2180	2860	1540	2200	2197.41	0.64	0	-1661	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.29	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27714	N	N	0	N	00	N
6	20240229	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	16696135	7604	21.04	2200	2200	2180	2860	1540	2200	2195.70	0.64	0	-1318	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.18	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27714	N	N	0	N	00	N
7	20240229	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	12296135	5604	15.51	2200	2200	2180	2860	1540	2200	2194.17	0.64	0	-1056	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.13	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27714	N	N	0	N	00	N
8	20240229	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	5549185	2537	7.02	2200	2200	2180	2860	1540	2200	2187.30	0.64	0	-223	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.06	0.00	0.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		27714	N	N	0	N	00	N
9	20240229	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.64	0	0	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.00	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27714	N	N	0	N	00	N
10	20240228	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	78851430	36143	517.36	2185	2200	2170	2850	1540	2195	2181.65	0.65	0	-5457	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	4305000	95	0.00	0.00	12	0.84	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27831	N	N	0	N	00	N
11	20240228	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	78851430	36143	517.36	2185	2200	2170	2850	1540	2195	2181.65	0.65	0	-5457	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	4305000	95	0.00	0.00	12	0.84	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27831	N	N	0	N	00	N
12	20240228	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	58868850	27054	387.26	2185	2195	2170	2850	1540	2195	2175.98	0.65	0	-2	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.63	0.00	0.00	2230	20240219	-1.57	2005	20231115	9.48	2230	-1.57	20240219	2065	6.30	20240104	2230	-1.57	20240219	2005	9.48	20231115	0.00	N	455250	100	4 억		27831	N	N	0	N	00	N
13	20240228	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	57760625	26549	380.03	2185	2190	2170	2850	1540	2195	2175.62	0.65	0	-2	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.62	0.00	0.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		27831	N	N	0	N	00	N
14	20240228	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	57541625	26449	378.60	2185	2190	2170	2850	1540	2195	2175.57	0.65	0	-2	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.61	0.00	0.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		27831	N	N	0	N	00	N
15	20240228	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	57322625	26349	377.17	2185	2190	2170	2850	1540	2195	2175.51	0.65	0	-2	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.61	0.00	0.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		27831	N	N	0	N	00	N
16	20240228	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	53926125	24798	354.97	2185	2190	2170	2850	1540	2195	2174.62	0.65	0	-2	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.58	0.00	0.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		27831	N	N	0	N	00	N
17	20240228	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.65	0	0	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.00	0.00	0.00	2230	20240219	-1.57	2005	20231115	9.48	2230	-1.57	20240219	2065	6.30	20240104	2230	-1.57	20240219	2005	9.48	20231115	0.00	N	455250	100	4 억		27831	N	N	0	N	00	N
18	20240227	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	15322035	6986	61.27	2200	2200	2185	2850	1540	2195	2193.25	0.65	0	-1420	2228	2211	2198	2181	2168	2205	2175	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.16	0.00	0.00	2230	20240219	-1.57	2005	20231115	9.48	2230	-1.57	20240219	2065	6.30	20240104	2230	-1.57	20240219	2005	9.48	20231115	0.00	N	455250	100	4 억		27871	N	N	0	N	00	N
19	20240227	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	15317645	6984	61.25	2200	2200	2185	2850	1540	2195	2193.25	0.65	0	-1420	2228	2211	2198	2181	2168	2205	2175	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.16	0.00	0.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		27871	N	N	0	N	00	N
20	20240227	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	15136190	6901	60.52	2200	2200	2185	2850	1540	2195	2193.33	0.65	0	-1389	2228	2211	2198	2181	2168	2205	2175	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.16	0.00	0.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		27871	N	N	0	N	00	N
21	20240227	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	14589940	6651	58.33	2200	2200	2185	2850	1540	2195	2193.65	0.65	0	-1389	2228	2211	2198	2181	2168	2205	2175	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.15	0.00	0.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		27871	N	N	0	N	00	N
22	20240227	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	14589940	6651	58.33	2200	2200	2185	2850	1540	2195	2193.65	0.65	0	-1389	2228	2211	2198	2181	2168	2205	2175	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.15	0.00	0.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		27871	N	N	0	N	00	N
23	20240227	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	13958475	6362	55.80	2200	2200	2185	2850	1540	2195	2194.04	0.65	0	-1389	2228	2211	2198	2181	2168	2205	2175	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.15	0.00	0.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		27871	N	N	0	N	00	N
24	20240227	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	76835	35	0.31	2200	2200	2195	2850	1540	2195	2195.29	0.65	0	-3	2228	2211	2198	2181	2168	2205	2175	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.00	0.00	0.00	2230	20240219	-1.57	2005	20231115	9.48	2230	-1.57	20240219	2065	6.30	20240104	2230	-1.57	20240219	2005	9.48	20231115	0.00	N	455250	100	4 억		27871	N	N	0	N	00	N
25	20240227	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.65	0	0	2228	2211	2198	2181	2168	2205	2175	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.00	0.00	0.00	2230	20240219	-1.57	2005	20231115	9.48	2230	-1.57	20240219	2065	6.30	20240104	2230	-1.57	20240219	2005	9.48	20231115	0.00	N	455250	100	4 억		27871	N	N	0	N	00	N
26	20240226	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	24998625	11402	307.50	2210	2215	2185	2860	1540	2200	2192.48	0.65	0	-1236	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.26	0.00	0.00	2230	20240219	-1.57	2005	20231115	9.48	2230	-1.57	20240219	2065	6.30	20240104	2230	-1.57	20240219	2005	9.48	20231115	0.00	N	455250	100	4 억		28083	N	N	0	N	00	N
27	20240226	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	24996430	11401	307.47	2210	2215	2185	2860	1540	2200	2192.48	0.65	0	-1235	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.26	0.00	0.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		28083	N	N	0	N	00	N
28	20240226	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	20185060	9199	248.09	2210	2215	2185	2860	1540	2200	2194.27	0.65	0	-1233	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.21	0.00	0.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		28083	N	N	0	N	00	N
29	20240226	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	17549655	7996	215.64	2210	2215	2185	2860	1540	2200	2194.80	0.65	0	-1233	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.19	0.00	0.00	2230	20240219	-1.57	2005	20231115	9.48	2230	-1.57	20240219	2065	6.30	20240104	2230	-1.57	20240219	2005	9.48	20231115	0.00	N	455250	100	4 억		28083	N	N	0	N	00	N
30	20240226	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	16810500	7660	206.58	2210	2215	2185	2860	1540	2200	2194.58	0.65	0	-906	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.18	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		28083	N	N	0	N	00	N
31	20240226	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	12997080	5922	159.71	2210	2215	2185	2860	1540	2200	2194.71	0.65	0	-168	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.14	0.00	0.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		28083	N	N	0	N	00	N
32	20240226	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	4943170	2236	60.30	2210	2215	2185	2860	1540	2200	2210.72	0.65	0	-168	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.05	0.00	0.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		28083	N	N	0	N	00	N
33	20240226	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	2212335	1000	26.97	2210	2215	2210	2860	1540	2200	2212.34	0.65	0	0	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.02	0.00	0.00	2230	20240219	-0.67	2005	20231115	10.47	2230	-0.67	20240219	2065	7.26	20240104	2230	-0.67	20240219	2005	10.47	20231115	0.00	N	455250	100	4 억		28083	N	N	0	N	00	N
34	20240223	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	8118480	3708	42.11	2195	2200	2180	2840	1530	2185	2189.45	0.65	0	-12	2205	2195	2190	2180	2175	2192	2177	4	655	100	1520	5	1	4305000	95	0.00	0.00	12	0.09	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		28095	N	N	0	N	00	N
35	20240223	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	8116280	3707	42.10	2195	2200	2180	2840	1530	2185	2189.45	0.65	0	-12	2205	2195	2190	2180	2175	2192	2177	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.09	0.00	0.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		28095	N	N	0	N	00	N
36	20240223	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	5697485	2600	29.53	2195	2200	2180	2840	1530	2185	2191.34	0.65	0	-5	2205	2195	2190	2180	2175	2192	2177	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.06	0.00	0.00	2230	20240219	-1.57	2005	20231115	9.48	2230	-1.57	20240219	2065	6.30	20240104	2230	-1.57	20240219	2005	9.48	20231115	0.00	N	455250	100	4 억		28095	N	N	0	N	00	N
37	20240223	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	4705345	2148	24.40	2195	2200	2180	2840	1530	2185	2190.57	0.65	0	-3	2205	2195	2190	2180	2175	2192	2177	4	655	100	1520	5	1	4305000	95	0.00	0.00	12	0.05	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		28095	N	N	0	N	00	N
38	20240223	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	1981340	907	10.30	2195	2195	2180	2840	1530	2185	2184.50	0.65	0	0	2205	2195	2190	2180	2175	2192	2177	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.02	0.00	0.00	2230	20240219	-1.57	2005	20231115	9.48	2230	-1.57	20240219	2065	6.30	20240104	2230	-1.57	20240219	2005	9.48	20231115	0.00	N	455250	100	4 억		28095	N	N	0	N	00	N
39	20240223	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	1781595	816	9.27	2195	2195	2180	2840	1530	2185	2183.33	0.65	0	0	2205	2195	2190	2180	2175	2192	2177	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.02	0.00	0.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		28095	N	N	0	N	00	N
40	20240223	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	689095	316	3.59	2195	2195	2180	2840	1530	2185	2180.68	0.65	0	0	2205	2195	2190	2180	2175	2192	2177	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.01	0.00	0.00	2230	20240219	-2.24	2005	20231115	8.73	2230	-2.24	20240219	2065	5.57	20240104	2230	-2.24	20240219	2005	8.73	20231115	0.00	N	455250	100	4 억		28095	N	N	0	N	00	N
41	20240223	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.65	0	0	2205	2195	2190	2180	2175	2192	2177	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.00	0.00	0.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		28095	N	N	0	N	00	N
42	20240222	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	19271175	8805	18.41	2200	2200	2185	2860	1540	2200	2188.66	0.65	0	-666	2233	2216	2193	2176	2153	2225	2185	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.20	0.00	0.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		28039	N	N	0	N	00	N
43	20240222	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	19266805	8803	18.40	2200	2200	2185	2860	1540	2200	2188.66	0.65	0	-664	2233	2216	2193	2176	2153	2225	2185	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.20	0.00	0.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		28039	N	N	0	N	00	N
44	20240222	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	18164065	8299	17.35	2200	2200	2185	2860	1540	2200	2188.71	0.65	0	-660	2233	2216	2193	2176	2153	2225	2185	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.19	0.00	0.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		28039	N	N	0	N	00	N
45	20240222	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3820000	1741	3.64	2200	2200	2190	2860	1540	2200	2194.14	0.65	0	-659	2233	2216	2193	2176	2153	2225	2185	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.04	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		28039	N	N	0	N	00	N
46	20240222	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	3556200	1621	3.39	2200	2200	2190	2860	1540	2200	2193.83	0.65	0	-559	2233	2216	2193	2176	2153	2225	2185	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.04	0.00	0.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		28039	N	N	0	N	00	N
47	20240222	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	3556200	1621	3.39	2200	2200	2190	2860	1540	2200	2193.83	0.65	0	-559	2233	2216	2193	2176	2153	2225	2185	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.04	0.00	0.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		28039	N	N	0	N	00	N
48	20240222	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	266200	121	0.25	2200	2200	2200	2860	1540	2200	2200.00	0.65	0	-121	2233	2216	2193	2176	2153	2225	2185	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.00	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		28039	N	N	0	N	00	N
49	20240222	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.65	0	0	2233	2216	2193	2176	2153	2225	2185	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.00	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		28039	N	N	0	N	00	N
50	20240221	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	104504575	47837	143.96	2195	2210	2170	2860	1540	2200	2184.60	0.65	0	-6054	2223	2211	2203	2191	2183	2207	2187	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	1.11	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27823	N	N	0	N	00	N
51	20240221	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	104430085	47803	143.86	2195	2210	2170	2860	1540	2200	2184.59	0.65	0	-6023	2223	2211	2203	2191	2183	2207	2187	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	1.11	0.00	0.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		27823	N	N	0	N	00	N
52	20240221	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	96547075	44214	133.06	2195	2210	2170	2860	1540	2200	2183.63	0.65	0	-4734	2223	2211	2203	2191	2183	2207	2187	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	1.03	0.00	0.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		27823	N	N	0	N	00	N
53	20240221	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	82692060	37915	114.10	2195	2210	2170	2860	1540	2200	2180.99	0.65	0	-1098	2223	2211	2203	2191	2183	2207	2187	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.88	0.00	0.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		27823	N	N	0	N	00	N
54	20240221	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	82083220	37636	113.26	2195	2210	2170	2860	1540	2200	2180.98	0.65	0	-819	2223	2211	2203	2191	2183	2207	2187	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.87	0.00	0.00	2230	20240219	-2.24	2005	20231115	8.73	2230	-2.24	20240219	2065	5.57	20240104	2230	-2.24	20240219	2005	8.73	20231115	0.00	N	455250	100	4 억		27823	N	N	0	N	00	N
55	20240221	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	81474810	37357	112.42	2195	2210	2170	2860	1540	2200	2180.98	0.65	0	-564	2223	2211	2203	2191	2183	2207	2187	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.87	0.00	0.00	2230	20240219	-2.24	2005	20231115	8.73	2230	-2.24	20240219	2065	5.57	20240104	2230	-2.24	20240219	2005	8.73	20231115	0.00	N	455250	100	4 억		27823	N	N	0	N	00	N
56	20240221	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	56887335	26078	78.48	2195	2210	2170	2860	1540	2200	2181.43	0.65	0	-442	2223	2211	2203	2191	2183	2207	2187	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.61	0.00	0.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		27823	N	N	0	N	00	N
57	20240221	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	4405	2	0.01	2195	2210	2195	2860	1540	2200	2202.50	0.65	0	0	2223	2211	2203	2191	2183	2207	2187	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.00	0.00	0.00	2230	20240219	-0.90	2005	20231115	10.22	2230	-0.90	20240219	2065	7.02	20240104	2230	-0.90	20240219	2005	10.22	20231115	0.00	N	455250	100	4 억		27823	N	N	0	N	00	N
58	20240220	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	73176665	33229	52.12	2215	2215	2195	2860	1540	2200	2202.19	0.65	0	-10813	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.77	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27796	N	N	0	N	00	N
59	20240220	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	72109665	32744	51.36	2215	2215	2195	2860	1540	2200	2202.23	0.65	0	-10596	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.76	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27796	N	N	0	N	00	N
60	20240220	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	47925335	21752	34.12	2215	2215	2195	2860	1540	2200	2203.26	0.65	0	-7323	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.51	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27796	N	N	0	N	00	N
61	20240220	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	45630845	20709	32.49	2215	2215	2195	2860	1540	2200	2203.43	0.65	0	-6463	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.48	0.00	0.00	2230	20240219	-1.57	2005	20231115	9.48	2230	-1.57	20240219	2065	6.30	20240104	2230	-1.57	20240219	2005	9.48	20231115	0.00	N	455250	100	4 억		27796	N	N	0	N	00	N
62	20240220	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	31260605	14177	22.24	2215	2215	2195	2860	1540	2200	2205.02	0.65	0	-4208	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.33	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27796	N	N	0	N	00	N
63	20240220	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	26367805	11953	18.75	2215	2215	2195	2860	1540	2200	2205.96	0.65	0	-3354	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.28	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27796	N	N	0	N	00	N
64	20240220	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	14110720	6385	10.02	2215	2215	2200	2860	1540	2200	2209.98	0.65	0	-1512	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.15	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27796	N	N	0	N	00	N
65	20240220	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	6009295	2713	4.26	2215	2215	2215	2860	1540	2200	2215.00	0.65	0	0	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4305000	95	0.00	0.00	12	0.06	0.00	0.00	2230	20240219	-0.67	2005	20231115	10.47	2230	-0.67	20240219	2065	7.26	20240104	2230	-0.67	20240219	2005	10.47	20231115	0.00	N	455250	100	4 억		27796	N	N	0	N	00	N
66	20240219	161140	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	10	2	0.46	140455455	63749	258.35	2190	2230	2180	2845	1535	2190	2203.26	0.64	0	-10004	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4305000	95	0.00	0.00	12	1.48	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27679	N	N	0	N	00	N
67	20240219	151142	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	10	2	0.46	116908855	53046	214.98	2190	2230	2180	2845	1535	2190	2203.91	0.64	0	-9993	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4305000	95	0.00	0.00	12	1.23	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27679	N	N	0	N	00	N
68	20240219	141143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	10	2	0.46	98585940	44717	181.22	2190	2230	2180	2845	1535	2190	2204.66	0.64	0	-7306	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4305000	95	0.00	0.00	12	1.04	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27679	N	N	0	N	00	N
69	20240219	131140	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	10	2	0.46	96744550	43880	177.83	2190	2230	2180	2845	1535	2190	2204.75	0.64	0	-7088	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4305000	95	0.00	0.00	12	1.02	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27679	N	N	0	N	00	N
70	20240219	121139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	10	2	0.46	80275050	36395	147.50	2190	2230	2180	2845	1535	2190	2205.66	0.64	0	-5218	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4305000	95	0.00	0.00	12	0.85	0.00	0.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27679	N	N	0	N	00	N
71	20240219	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	8271865	3781	15.32	2190	2200	2180	2845	1535	2190	2187.75	0.64	0	-508	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.09	0.00	0.00	2215	20240216	-0.90	2005	20231115	9.48	2215	-0.90	20240216	2065	6.30	20240104	2215	-0.90	20240216	2005	9.48	20231115	0.00	N	455250	100	4 억		27679	N	N	0	N	00	N
72	20240219	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	8269670	3780	15.32	2190	2200	2180	2845	1535	2190	2187.74	0.64	0	-508	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4305000	95	0.00	0.00	12	0.09	0.00	0.00	2215	20240216	-0.68	2005	20231115	9.73	2215	-0.68	20240216	2065	6.54	20240104	2215	-0.68	20240216	2005	9.73	20231115	0.00	N	455250	100	4 억		27679	N	N	0	N	00	N
73	20240219	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	63510	29	0.12	2190	2190	2190	2845	1535	2190	2190.00	0.64	0	0	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.00	0.00	0.00	2215	20240216	-1.13	2005	20231115	9.23	2215	-1.13	20240216	2065	6.05	20240104	2215	-1.13	20240216	2005	9.23	20231115	0.00	N	455250	100	4 억		27679	N	N	0	N	00	N
74	20240216	161121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	5	2	0.23	54208095	24675	153.39	2185	2215	2175	2840	1530	2185	2196.88	0.64	0	-8825	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.57	0.00	0.00	2215	20240216	-1.13	2005	20231115	9.23	2215	-1.13	20240216	2065	6.05	20240104	2215	-1.13	20240216	2005	9.23	20231115	0.00	N	455250	100	4 억		27664	N	N	0	N	00	N
75	20240216	151133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	15	2	0.69	50594595	23025	143.14	2185	2215	2175	2840	1530	2185	2197.38	0.64	0	-8825	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	4305000	95	0.00	0.00	12	0.53	0.00	0.00	2215	20240216	-0.68	2005	20231115	9.73	2215	-0.68	20240216	2065	6.54	20240104	2215	-0.68	20240216	2005	9.73	20231115	0.00	N	455250	100	4 억		27664	N	N	0	N	00	N
76	20240216	141136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	10	2	0.46	27885575	12701	78.96	2185	2215	2175	2840	1530	2185	2195.54	0.64	0	-6985	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.30	0.00	0.00	2215	20240216	-0.90	2005	20231115	9.48	2215	-0.90	20240216	2065	6.30	20240104	2215	-0.90	20240216	2005	9.48	20231115	0.00	N	455250	100	4 억		27664	N	N	0	N	00	N
77	20240216	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	5794385	2661	16.54	2185	2195	2175	2840	1530	2185	2177.52	0.64	0	14	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.06	0.00	0.00	2205	20230720	-0.68	2005	20231115	9.23	2200	-0.45	20240215	2065	6.05	20240104	2205	-0.68	20230720	2005	9.23	20231115	0.00	N	455250	100	4 억		27664	N	N	0	N	00	N
78	20240216	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	5292875	2432	15.12	2185	2195	2175	2840	1530	2185	2176.35	0.64	0	14	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.06	0.00	0.00	2205	20230720	-0.68	2005	20231115	9.23	2200	-0.45	20240215	2065	6.05	20240104	2205	-0.68	20230720	2005	9.23	20231115	0.00	N	455250	100	4 억		27664	N	N	0	N	00	N
79	20240216	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	5097945	2343	14.57	2185	2195	2175	2840	1530	2185	2175.82	0.64	0	14	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.05	0.00	0.00	2205	20230720	-0.45	2005	20231115	9.48	2200	-0.23	20240215	2065	6.30	20240104	2205	-0.45	20230720	2005	9.48	20231115	0.00	N	455250	100	4 억		27664	N	N	0	N	00	N
80	20240216	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	2185	1	0.01	2185	2185	2185	2840	1530	2185	2185.00	0.64	0	0	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.00	0.00	0.00	2205	20230720	-0.91	2005	20231115	8.98	2200	-0.68	20240215	2065	5.81	20240104	2205	-0.91	20230720	2005	8.98	20231115	0.00	N	455250	100	4 억		27664	N	N	0	N	00	N
81	20240215	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	35202205	16086	118.51	2170	2200	2170	2830	1530	2180	2188.38	0.64	0	-8	2190	2185	2180	2175	2170	2187	2177	4	650	100	1520	5	1	4305000	94	0.00	0.00	12	0.37	0.00	0.00	2205	20230720	-0.91	2005	20231115	8.98	2200	-0.68	20240215	2065	5.81	20240104	2205	-0.91	20230720	2005	8.98	20231115	0.00	N	455250	100	4 억		27672	N	N	0	N	00	N
82	20240215	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	33913055	15496	114.17	2170	2200	2170	2830	1530	2180	2188.50	0.64	0	-8	2190	2185	2180	2175	2170	2187	2177	4	650	100	1520	5	1	4305000	94	0.00	0.00	12	0.36	0.00	0.00	2205	20230720	-0.91	2005	20231115	8.98	2200	-0.68	20240215	2065	5.81	20240104	2205	-0.91	20230720	2005	8.98	20231115	0.00	N	455250	100	4 억		27672	N	N	0	N	00	N
83	20240215	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	33622150	15363	113.19	2170	2200	2170	2830	1530	2180	2188.51	0.64	0	-8	2190	2185	2180	2175	2170	2187	2177	4	650	100	1520	5	1	4305000	94	0.00	0.00	12	0.36	0.00	0.00	2205	20230720	-0.68	2005	20231115	9.23	2200	-0.45	20240215	2065	6.05	20240104	2205	-0.68	20230720	2005	9.23	20231115	0.00	N	455250	100	4 억		27672	N	N	0	N	00	N
84	20240215	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	28546345	13048	96.13	2170	2200	2170	2830	1530	2180	2187.79	0.64	0	-8	2190	2185	2180	2175	2170	2187	2177	4	650	100	1520	5	1	4305000	94	0.00	0.00	12	0.30	0.00	0.00	2205	20230720	-0.91	2005	20231115	8.98	2200	-0.68	20240215	2065	5.81	20240104	2205	-0.91	20230720	2005	8.98	20231115	0.00	N	455250	100	4 억		27672	N	N	0	N	00	N
85	20240215	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	15815695	7257	53.47	2170	2195	2170	2830	1530	2180	2179.37	0.64	0	-8	2190	2185	2180	2175	2170	2187	2177	4	650	100	1520	5	1	4305000	94	0.00	0.00	12	0.17	0.00	0.00	2205	20230720	-0.45	2005	20231115	9.48	2195	0.00	20240205	2065	6.30	20240104	2205	-0.45	20230720	2005	9.48	20231115	0.00	N	455250	100	4 억		27672	N	N	0	N	00	N
86	20240215	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	9135700	4200	30.94	2170	2180	2170	2830	1530	2180	2175.17	0.64	0	0	2190	2185	2180	2175	2170	2187	2177	4	650	100	1520	5	1	4305000	94	0.00	0.00	12	0.10	0.00	0.00	2205	20230720	-1.13	2005	20231115	8.73	2195	-0.68	20240205	2065	5.57	20240104	2205	-1.13	20230720	2005	8.73	20231115	0.00	N	455250	100	4 억		27672	N	N	0	N	00	N
87	20240215	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2170000	1000	7.37	2170	2170	2170	2830	1530	2180	2170.00	0.64	0	0	2190	2185	2180	2175	2170	2187	2177	4	650	100	1520	5	1	4305000	93	0.00	0.00	12	0.02	0.00	0.00	2205	20230720	-1.59	2005	20231115	8.23	2195	-1.14	20240205	2065	5.08	20240104	2205	-1.59	20230720	2005	8.23	20231115	0.00	N	455250	100	4 억		27672	N	N	0	N	00	N
88	20240214	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	29586745	13573	992.90	2175	2185	2175	2840	1530	2185	2179.82	0.64	0	-500	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.32	0.00	0.00	2205	20230720	-1.13	2005	20231115	8.73	2195	-0.68	20240205	2065	5.57	20240104	2205	-1.13	20230720	2005	8.73	20231115	0.00	N	455250	100	4 억		27665	N	N	0	N	00	N
89	20240214	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	28411725	13034	953.47	2175	2185	2175	2840	1530	2185	2179.82	0.64	0	7	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.30	0.00	0.00	2205	20230720	-1.13	2005	20231115	8.73	2195	-0.68	20240205	2065	5.57	20240104	2205	-1.13	20230720	2005	8.73	20231115	0.00	N	455250	100	4 억		27665	N	N	0	N	00	N
90	20240214	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	28302530	12984	949.82	2175	2185	2175	2840	1530	2185	2179.80	0.64	0	8	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.30	0.00	0.00	2205	20230720	-1.13	2005	20231115	8.73	2195	-0.68	20240205	2065	5.57	20240104	2205	-1.13	20230720	2005	8.73	20231115	0.00	N	455250	100	4 억		27665	N	N	0	N	00	N
91	20240214	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	27147130	12454	911.05	2175	2185	2175	2840	1530	2185	2179.79	0.64	0	8	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.29	0.00	0.00	2205	20230720	-1.36	2005	20231115	8.48	2195	-0.91	20240205	2065	5.33	20240104	2205	-1.36	20230720	2005	8.48	20231115	0.00	N	455250	100	4 억		27665	N	N	0	N	00	N
92	20240214	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	26035380	11944	873.74	2175	2185	2175	2840	1530	2185	2179.79	0.64	0	8	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.28	0.00	0.00	2205	20230720	-1.13	2005	20231115	8.73	2195	-0.68	20240205	2065	5.57	20240104	2205	-1.13	20230720	2005	8.73	20231115	0.00	N	455250	100	4 억		27665	N	N	0	N	00	N
93	20240214	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	26035380	11944	873.74	2175	2185	2175	2840	1530	2185	2179.79	0.64	0	8	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.28	0.00	0.00	2205	20230720	-1.13	2005	20231115	8.73	2195	-0.68	20240205	2065	5.57	20240104	2205	-1.13	20230720	2005	8.73	20231115	0.00	N	455250	100	4 억		27665	N	N	0	N	00	N
94	20240214	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	89175	41	3.00	2175	2175	2175	2840	1530	2185	2175.00	0.64	0	0	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	4305000	94	0.00	0.00	12	0.00	0.00	0.00	2205	20230720	-1.36	2005	20231115	8.48	2195	-0.91	20240205	2065	5.33	20240104	2205	-1.36	20230720	2005	8.48	20231115	0.00	N	455250	100	4 억		27665	N	N	0	N	00	N
95	20240213	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	2985960	1367	8.36	2180	2195	2180	2830	1530	2180	2184.32	0.64	0	0	2213	2196	2178	2161	2143	2197	2162	4	650	100	1520	5	1	4305000	94	0.00	0.00	12	0.03	0.00	0.00	2205	20230720	-0.91	2005	20231115	8.98	2195	0.00	20240205	2065	5.81	20240104	2205	-0.91	20230720	2005	8.98	20231115	0.00	N	455250	100	4 억		27665	N	N	0	N	00	N
96	20240213	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	2985960	1367	8.36	2180	2195	2180	2830	1530	2180	2184.32	0.64	0	0	2213	2196	2178	2161	2143	2197	2162	4	650	100	1520	5	1	4305000	94	0.00	0.00	12	0.03	0.00	0.00	2205	20230720	-0.91	2005	20231115	8.98	2195	0.00	20240205	2065	5.81	20240104	2205	-0.91	20230720	2005	8.98	20231115	0.00	N	455250	100	4 억		27665	N	N	0	N	00	N
97	20240213	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	2911670	1333	8.15	2180	2195	2180	2830	1530	2180	2184.30	0.64	0	0	2213	2196	2178	2161	2143	2197	2162	4	650	100	1520	5	1	4305000	94	0.00	0.00	12	0.03	0.00	0.00	2205	20230720	-0.91	2005	20231115	8.98	2195	0.00	20240205	2065	5.81	20240104	2205	-0.91	20230720	2005	8.98	20231115	0.00	N	455250	100	4 억		27665	N	N	0	N	00	N
98	20240213	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	1408320	645	3.94	2180	2195	2180	2830	1530	2180	2183.44	0.64	0	0	2213	2196	2178	2161	2143	2197	2162	4	650	100	1520	5	1	4305000	94	0.00	0.00	12	0.01	0.00	0.00	2205	20230720	-0.91	2005	20231115	8.98	2195	0.00	20240205	2065	5.81	20240104	2205	-0.91	20230720	2005	8.98	20231115	0.00	N	455250	100	4 억		27665	N	N	0	N	00	N
99	20240213	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	305215	140	0.86	2180	2195	2180	2830	1530	2180	2180.11	0.64	0	0	2213	2196	2178	2161	2143	2197	2162	4	650	100	1520	5	1	4305000	94	0.00	0.00	12	0.00	0.00	0.00	2205	20230720	-1.13	2005	20231115	8.73	2195	0.00	20240205	2065	5.57	20240104	2205	-1.13	20230720	2005	8.73	20231115	0.00	N	455250	100	4 억		27665	N	N	0	N	00	N
100	20240213	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	100295	46	0.28	2180	2195	2180	2830	1530	2180	2180.33	0.64	0	0	2213	2196	2178	2161	2143	2197	2162	4	650	100	1520	5	1	4305000	94	0.00	0.00	12	0.00	0.00	0.00	2205	20230720	-1.13	2005	20231115	8.73	2195	0.00	20240205	2065	5.57	20240104	2205	-1.13	20230720	2005	8.73	20231115	0.00	N	455250	100	4 억		27665	N	N	0	N	00	N
101	20240213	100946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	28355	13	0.08	2180	2195	2180	2830	1530	2180	2181.15	0.64	0	0	2213	2196	2178	2161	2143	2197	2162	4	650	100	1520	5	1	4305000	94	0.00	0.00	12	0.00	0.00	0.00	2205	20230720	-1.13	2005	20231115	8.73	2195	0.00	20240205	2065	5.57	20240104	2205	-1.13	20230720	2005	8.73	20231115	0.00	N	455250	100	4 억		27665	N	N	0	N	00	N