KissMeData/465320/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	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	13722355	6301	22.20	2180	2190	2170	2830	1530	2180	2177.81	0.80	0	-49	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.17	0.00	0.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		30454	N	N	0	N	00	N
3	20240229	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	13539620	6217	21.90	2180	2180	2170	2830	1530	2180	2177.84	0.80	0	-47	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.16	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		30454	N	N	0	N	00	N
4	20240229	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	12465375	5723	20.16	2180	2180	2170	2830	1530	2180	2178.12	0.80	0	-4	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.15	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		30454	N	N	0	N	00	N
5	20240229	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	8336480	3827	13.48	2180	2180	2170	2830	1530	2180	2178.33	0.80	0	-4	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.10	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30454	N	N	0	N	00	N
6	20240229	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	6782145	3114	10.97	2180	2180	2170	2830	1530	2180	2177.95	0.80	0	-4	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.08	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30454	N	N	0	N	00	N
7	20240229	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	5437445	2496	8.79	2180	2180	2170	2830	1530	2180	2178.46	0.80	0	-4	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.07	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		30454	N	N	0	N	00	N
8	20240229	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	5282875	2425	8.54	2180	2180	2170	2830	1530	2180	2178.51	0.80	0	-4	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.06	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		30454	N	N	0	N	00	N
9	20240229	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.80	0	0	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.00	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30454	N	N	0	N	00	N
10	20240228	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	61536230	28382	524.72	2170	2180	2150	2830	1530	2180	2168.14	0.81	0	-225	2220	2200	2175	2155	2130	2210	2165	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.74	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30679	N	N	0	N	00	N
11	20240228	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	30771280	14144	261.49	2170	2180	2160	2830	1530	2180	2175.57	0.81	0	-230	2220	2200	2175	2155	2130	2210	2165	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.37	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		30679	N	N	0	N	00	N
12	20240228	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	5775330	2670	49.36	2170	2175	2160	2830	1530	2180	2163.04	0.81	0	-49	2220	2200	2175	2155	2130	2210	2165	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.07	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		30679	N	N	0	N	00	N
13	20240228	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	5441425	2516	46.52	2170	2170	2160	2830	1530	2180	2162.73	0.81	0	-48	2220	2200	2175	2155	2130	2210	2165	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.07	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		30679	N	N	0	N	00	N
14	20240228	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	5270185	2437	45.05	2170	2170	2160	2830	1530	2180	2162.57	0.81	0	-18	2220	2200	2175	2155	2130	2210	2165	4	650	100	1520	5	1	3810000	82	0.00	0.00	12	0.06	0.00	0.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		30679	N	N	0	N	00	N
15	20240228	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	5177305	2394	44.26	2170	2170	2160	2830	1530	2180	2162.62	0.81	0	-18	2220	2200	2175	2155	2130	2210	2165	4	650	100	1520	5	1	3810000	82	0.00	0.00	12	0.06	0.00	0.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		30679	N	N	0	N	00	N
16	20240228	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	3840265	1775	32.82	2170	2170	2160	2830	1530	2180	2163.53	0.81	0	0	2220	2200	2175	2155	2130	2210	2165	4	650	100	1520	5	1	3810000	82	0.00	0.00	12	0.05	0.00	0.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		30679	N	N	0	N	00	N
17	20240228	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	108500	50	0.92	2170	2170	2170	2830	1530	2180	2170.00	0.81	0	0	2220	2200	2175	2155	2130	2210	2165	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.00	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		30679	N	N	0	N	00	N
18	20240227	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	11735435	5409	63.30	2170	2195	2150	2845	1535	2190	2169.61	0.81	0	-78	2230	2210	2190	2170	2150	2220	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.14	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30757	N	N	0	N	00	N
19	20240227	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	11733255	5408	63.29	2170	2195	2150	2845	1535	2190	2169.61	0.81	0	-78	2230	2210	2190	2170	2150	2220	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.14	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		30757	N	N	0	N	00	N
20	20240227	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	9373155	4323	50.59	2170	2195	2150	2845	1535	2190	2168.21	0.81	0	-36	2230	2210	2190	2170	2150	2220	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.11	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30757	N	N	0	N	00	N
21	20240227	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	6892830	3184	37.26	2170	2195	2150	2845	1535	2190	2164.83	0.81	0	-36	2230	2210	2190	2170	2150	2220	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.08	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30757	N	N	0	N	00	N
22	20240227	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	5740075	2654	31.06	2170	2195	2150	2845	1535	2190	2162.80	0.81	0	-24	2230	2210	2190	2170	2150	2220	2180	4	655	100	1530	5	1	3810000	82	0.00	0.00	12	0.07	0.00	0.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		30757	N	N	0	N	00	N
23	20240227	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	4087160	1891	22.13	2170	2195	2150	2845	1535	2190	2161.37	0.81	0	-24	2230	2210	2190	2170	2150	2220	2180	4	655	100	1530	5	1	3810000	82	0.00	0.00	12	0.05	0.00	0.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		30757	N	N	0	N	00	N
24	20240227	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-35	5	-1.60	3398690	1573	18.41	2170	2195	2150	2845	1535	2190	2160.64	0.81	0	-13	2230	2210	2190	2170	2150	2220	2180	4	655	100	1530	5	1	3810000	82	0.00	0.00	12	0.04	0.00	0.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		30757	N	N	0	N	00	N
25	20240227	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	377580	174	2.04	2170	2170	2170	2845	1535	2190	2170.00	0.81	0	-15	2230	2210	2190	2170	2150	2220	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.00	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		30757	N	N	0	N	00	N
26	20240226	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	18630680	8545	121.27	2180	2210	2170	2850	1540	2195	2180.30	0.81	0	-256	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.22	0.00	0.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		30995	N	N	0	N	00	N
27	20240226	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	18560655	8513	120.82	2180	2210	2170	2850	1540	2195	2180.27	0.81	0	-251	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.22	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		30995	N	N	0	N	00	N
28	20240226	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	18532380	8500	120.64	2180	2210	2170	2850	1540	2195	2180.28	0.81	0	-246	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.22	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		30995	N	N	0	N	00	N
29	20240226	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	17418465	7989	113.38	2180	2210	2170	2850	1540	2195	2180.31	0.81	0	-177	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.21	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		30995	N	N	0	N	00	N
30	20240226	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	11395935	5220	74.08	2180	2210	2170	2850	1540	2195	2183.13	0.81	0	-168	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.14	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		30995	N	N	0	N	00	N
31	20240226	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	10824475	4957	70.35	2180	2210	2170	2850	1540	2195	2183.67	0.81	0	-168	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.13	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		30995	N	N	0	N	00	N
32	20240226	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	4368325	1991	28.26	2180	2210	2180	2850	1540	2195	2194.04	0.81	0	-94	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.05	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30995	N	N	0	N	00	N
33	20240226	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	593415	271	3.85	2180	2210	2180	2850	1540	2195	2189.72	0.81	0	0	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	3810000	84	0.00	0.00	12	0.01	0.00	0.00	5190	20231205	-57.51	1970	20231205	11.93	2300	-4.13	20240221	2035	8.35	20240102	5190	-57.51	20231205	1970	11.93	20231205	0.00	N	465320	100	3 억		30995	N	N	0	N	00	N
34	20240223	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	15404500	7046	15.64	2180	2200	2175	2860	1540	2200	2186.28	0.82	0	-202	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	3810000	84	0.00	0.00	12	0.18	0.00	0.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		31194	N	N	0	N	00	N
35	20240223	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	15404500	7046	15.64	2180	2200	2175	2860	1540	2200	2186.28	0.82	0	-202	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	3810000	84	0.00	0.00	12	0.18	0.00	0.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		31194	N	N	0	N	00	N
36	20240223	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	13486435	6171	13.70	2180	2200	2175	2860	1540	2200	2185.45	0.82	0	-193	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	3810000	84	0.00	0.00	12	0.16	0.00	0.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		31194	N	N	0	N	00	N
37	20240223	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	9467100	4337	9.63	2180	2200	2175	2860	1540	2200	2182.87	0.82	0	-191	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	3810000	83	0.00	0.00	12	0.11	0.00	0.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		31194	N	N	0	N	00	N
38	20240223	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	6289080	2887	6.41	2180	2200	2175	2860	1540	2200	2178.41	0.82	0	-189	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	3810000	83	0.00	0.00	12	0.08	0.00	0.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		31194	N	N	0	N	00	N
39	20240223	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	6164535	2830	6.28	2180	2200	2175	2860	1540	2200	2178.28	0.82	0	-189	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	3810000	83	0.00	0.00	12	0.07	0.00	0.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		31194	N	N	0	N	00	N
40	20240223	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	6061820	2783	6.18	2180	2200	2175	2860	1540	2200	2178.16	0.82	0	-189	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	3810000	83	0.00	0.00	12	0.07	0.00	0.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		31194	N	N	0	N	00	N
41	20240223	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	6031225	2769	6.15	2180	2185	2175	2860	1540	2200	2178.12	0.82	0	-188	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	3810000	83	0.00	0.00	12	0.07	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		31194	N	N	0	N	00	N
42	20240222	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	99007600	45057	50.70	2195	2210	2185	2845	1535	2190	2197.39	0.81	0	-14572	2356	2272	2216	2132	2076	2315	2175	4	655	100	1530	5	1	3810000	84	0.00	0.00	12	1.18	0.00	0.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		30984	N	N	0	N	00	N
43	20240222	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	94565610	43035	48.43	2195	2210	2185	2845	1535	2190	2197.41	0.81	0	-14571	2356	2272	2216	2132	2076	2315	2175	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	1.13	0.00	0.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		30984	N	N	0	N	00	N
44	20240222	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	32283040	14725	16.57	2195	2200	2185	2845	1535	2190	2192.40	0.81	0	-2328	2356	2272	2216	2132	2076	2315	2175	4	655	100	1530	5	1	3810000	84	0.00	0.00	12	0.39	0.00	0.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		30984	N	N	0	N	00	N
45	20240222	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	24737115	11292	12.71	2195	2200	2185	2845	1535	2190	2190.68	0.81	0	-129	2356	2272	2216	2132	2076	2315	2175	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.30	0.00	0.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		30984	N	N	0	N	00	N
46	20240222	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	22468515	10255	11.54	2195	2200	2190	2845	1535	2190	2190.98	0.81	0	-134	2356	2272	2216	2132	2076	2315	2175	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.27	0.00	0.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		30984	N	N	0	N	00	N
47	20240222	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	21233015	9692	10.91	2195	2200	2190	2845	1535	2190	2190.78	0.81	0	-124	2356	2272	2216	2132	2076	2315	2175	4	655	100	1530	5	1	3810000	84	0.00	0.00	12	0.25	0.00	0.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		30984	N	N	0	N	00	N
48	20240222	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	19182765	8757	9.85	2195	2200	2190	2845	1535	2190	2190.56	0.81	0	-121	2356	2272	2216	2132	2076	2315	2175	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.23	0.00	0.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		30984	N	N	0	N	00	N
49	20240222	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2466425	1124	1.26	2195	2200	2190	2845	1535	2190	2194.33	0.81	0	-126	2356	2272	2216	2132	2076	2315	2175	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.03	0.00	0.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		30984	N	N	0	N	00	N
50	20240221	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	196121580	88868	400.02	2180	2300	2160	2830	1530	2180	2206.89	0.82	0	-8806	2203	2191	2168	2156	2133	2197	2162	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	2.33	0.00	0.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		31090	N	N	0	N	00	N
51	20240221	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	195211960	88452	398.15	2180	2300	2160	2830	1530	2180	2206.98	0.82	0	-8833	2203	2191	2168	2156	2133	2197	2162	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	2.32	0.00	0.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		31090	N	N	0	N	00	N
52	20240221	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	77468155	35240	158.62	2180	2210	2175	2830	1530	2180	2198.30	0.82	0	-7018	2203	2191	2168	2156	2133	2197	2162	4	650	100	1520	5	1	3810000	84	0.00	0.00	12	0.92	0.00	0.00	5190	20231205	-57.71	1970	20231205	11.42	2210	-0.68	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		31090	N	N	0	N	00	N
53	20240221	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	54780710	24928	112.21	2180	2205	2175	2830	1530	2180	2197.56	0.82	0	-3302	2203	2191	2168	2156	2133	2197	2162	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.65	0.00	0.00	5190	20231205	-57.90	1970	20231205	10.91	2205	-0.91	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		31090	N	N	0	N	00	N
54	20240221	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	54754390	24916	112.15	2180	2205	2175	2830	1530	2180	2197.56	0.82	0	-3302	2203	2191	2168	2156	2133	2197	2162	4	650	100	1520	5	1	3810000	84	0.00	0.00	12	0.65	0.00	0.00	5190	20231205	-57.61	1970	20231205	11.68	2205	-0.23	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		31090	N	N	0	N	00	N
55	20240221	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	51164465	23284	104.81	2180	2205	2175	2830	1530	2180	2197.41	0.82	0	-3096	2203	2191	2168	2156	2133	2197	2162	4	650	100	1520	5	1	3810000	84	0.00	0.00	12	0.61	0.00	0.00	5190	20231205	-57.61	1970	20231205	11.68	2205	-0.23	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		31090	N	N	0	N	00	N
56	20240221	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	4282545	1957	8.81	2180	2195	2175	2830	1530	2180	2188.32	0.82	0	-46	2203	2191	2168	2156	2133	2197	2162	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.05	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2195	-0.91	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		31090	N	N	0	N	00	N
57	20240221	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	2865915	1307	5.88	2180	2195	2175	2830	1530	2180	2192.74	0.82	0	-1	2203	2191	2168	2156	2133	2197	2162	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.03	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2195	-0.91	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		31090	N	N	0	N	00	N
58	20240220	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	48330510	22216	105.29	2145	2180	2145	2820	1520	2170	2175.48	0.81	0	115	2196	2182	2161	2147	2126	2190	2155	4	650	100	1510	5	1	3810000	83	0.00	0.00	12	0.58	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2180	0.00	20240220	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30975	N	N	0	N	00	N
59	20240220	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	48214970	22163	105.04	2145	2180	2145	2820	1520	2170	2175.47	0.81	0	113	2196	2182	2161	2147	2126	2190	2155	4	650	100	1510	5	1	3810000	83	0.00	0.00	12	0.58	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2180	0.00	20240220	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30975	N	N	0	N	00	N
60	20240220	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	45998010	21146	100.22	2145	2180	2145	2820	1520	2170	2175.26	0.81	0	113	2196	2182	2161	2147	2126	2190	2155	4	650	100	1510	5	1	3810000	83	0.00	0.00	12	0.56	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2180	-0.46	20240220	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		30975	N	N	0	N	00	N
61	20240220	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	45492390	20913	99.12	2145	2180	2145	2820	1520	2170	2175.32	0.81	0	113	2196	2182	2161	2147	2126	2190	2155	4	650	100	1510	5	1	3810000	83	0.00	0.00	12	0.55	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2180	-0.46	20240220	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		30975	N	N	0	N	00	N
62	20240220	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	34356845	15786	74.82	2145	2180	2145	2820	1520	2170	2176.41	0.81	0	113	2196	2182	2161	2147	2126	2190	2155	4	650	100	1510	5	1	3810000	83	0.00	0.00	12	0.41	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2180	0.00	20240220	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30975	N	N	0	N	00	N
63	20240220	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	17518260	8059	38.20	2145	2180	2145	2820	1520	2170	2173.75	0.81	0	4	2196	2182	2161	2147	2126	2190	2155	4	650	100	1510	5	1	3810000	83	0.00	0.00	12	0.21	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2180	-0.23	20240220	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		30975	N	N	0	N	00	N
64	20240220	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	5038485	2328	11.03	2145	2170	2145	2820	1520	2170	2164.30	0.81	0	3	2196	2182	2161	2147	2126	2190	2155	4	650	100	1510	5	1	3810000	83	0.00	0.00	12	0.06	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2175	-0.23	20240219	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		30975	N	N	0	N	00	N
65	20240220	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	1421105	661	3.13	2145	2170	2145	2820	1520	2170	2149.93	0.81	0	3	2196	2182	2161	2147	2126	2190	2155	4	650	100	1510	5	1	3810000	82	0.00	0.00	12	0.02	0.00	0.00	5190	20231205	-58.48	1970	20231205	9.39	2175	-0.92	20240219	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		30975	N	N	0	N	00	N
66	20240219	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	45685950	21099	192.39	2160	2175	2140	2805	1515	2160	2165.29	0.81	0	52	2183	2171	2148	2136	2113	2177	2142	4	645	100	1510	5	1	3810000	83	0.00	0.00	12	0.55	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2175	-0.23	20240219	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		30923	N	N	0	N	00	N
67	20240219	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	43440000	20064	182.95	2160	2175	2140	2805	1515	2160	2165.07	0.81	0	53	2183	2171	2148	2136	2113	2177	2142	4	645	100	1510	5	1	3810000	83	0.00	0.00	12	0.53	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2175	-0.23	20240219	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		30923	N	N	0	N	00	N
68	20240219	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	20121970	9292	84.73	2160	2175	2140	2805	1515	2160	2165.52	0.81	0	49	2183	2171	2148	2136	2113	2177	2142	4	645	100	1510	5	1	3810000	82	0.00	0.00	12	0.24	0.00	0.00	5190	20231205	-58.29	1970	20231205	9.90	2175	-0.46	20240219	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		30923	N	N	0	N	00	N
69	20240219	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	15559995	7185	65.51	2160	2175	2140	2805	1515	2160	2165.62	0.81	0	34	2183	2171	2148	2136	2113	2177	2142	4	645	100	1510	5	1	3810000	82	0.00	0.00	12	0.19	0.00	0.00	5190	20231205	-58.38	1970	20231205	9.64	2175	-0.69	20240219	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		30923	N	N	0	N	00	N
70	20240219	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	10518135	4857	44.29	2160	2175	2140	2805	1515	2160	2165.56	0.81	0	34	2183	2171	2148	2136	2113	2177	2142	4	645	100	1510	5	1	3810000	83	0.00	0.00	12	0.13	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2175	-0.23	20240219	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		30923	N	N	0	N	00	N
71	20240219	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	9116235	4212	38.41	2160	2175	2140	2805	1515	2160	2164.35	0.81	0	34	2183	2171	2148	2136	2113	2177	2142	4	645	100	1510	5	1	3810000	83	0.00	0.00	12	0.11	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2175	-0.23	20240219	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		30923	N	N	0	N	00	N
72	20240219	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	8719125	4029	36.74	2160	2175	2140	2805	1515	2160	2164.09	0.81	0	32	2183	2171	2148	2136	2113	2177	2142	4	645	100	1510	5	1	3810000	83	0.00	0.00	12	0.11	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2175	0.00	20240219	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		30923	N	N	0	N	00	N
73	20240219	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	12940	6	0.05	2160	2160	2140	2805	1515	2160	2156.67	0.81	0	0	2183	2171	2148	2136	2113	2177	2142	4	645	100	1510	5	1	3810000	82	0.00	0.00	12	0.00	0.00	0.00	5190	20231205	-58.77	1970	20231205	8.63	2165	-1.15	20240214	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		30923	N	N	0	N	00	N
74	20240216	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	23490500	10967	159.45	2125	2160	2125	2795	1505	2150	2141.93	0.81	0	24	2166	2157	2146	2137	2126	2162	2142	4	645	100	1500	5	1	3810000	82	0.00	0.00	12	0.29	0.00	0.00	5190	20231205	-58.38	1970	20231205	9.64	2165	-0.23	20240214	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		30899	N	N	0	N	00	N
75	20240216	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	23490500	10967	159.45	2125	2160	2125	2795	1505	2150	2141.93	0.81	0	24	2166	2157	2146	2137	2126	2162	2142	4	645	100	1500	5	1	3810000	82	0.00	0.00	12	0.29	0.00	0.00	5190	20231205	-58.38	1970	20231205	9.64	2165	-0.23	20240214	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		30899	N	N	0	N	00	N
76	20240216	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	18904210	8830	128.38	2125	2150	2125	2795	1505	2150	2140.91	0.81	0	11	2166	2157	2146	2137	2126	2162	2142	4	645	100	1500	5	1	3810000	82	0.00	0.00	12	0.23	0.00	0.00	5190	20231205	-58.77	1970	20231205	8.63	2165	-1.15	20240214	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		30899	N	N	0	N	00	N
77	20240216	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	15410970	7198	104.65	2125	2150	2125	2795	1505	2150	2141.01	0.81	0	11	2166	2157	2146	2137	2126	2162	2142	4	645	100	1500	5	1	3810000	82	0.00	0.00	12	0.19	0.00	0.00	5190	20231205	-58.77	1970	20231205	8.63	2165	-1.15	20240214	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		30899	N	N	0	N	00	N
78	20240216	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	12816750	5986	87.03	2125	2150	2125	2795	1505	2150	2141.12	0.81	0	11	2166	2157	2146	2137	2126	2162	2142	4	645	100	1500	5	1	3810000	82	0.00	0.00	12	0.16	0.00	0.00	5190	20231205	-58.77	1970	20231205	8.63	2165	-1.15	20240214	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		30899	N	N	0	N	00	N
79	20240216	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	8603090	4017	58.40	2125	2150	2125	2795	1505	2150	2141.67	0.81	0	11	2166	2157	2146	2137	2126	2162	2142	4	645	100	1500	5	1	3810000	82	0.00	0.00	12	0.11	0.00	0.00	5190	20231205	-58.67	1970	20231205	8.88	2165	-0.92	20240214	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		30899	N	N	0	N	00	N
80	20240216	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	2571265	1210	17.59	2125	2130	2125	2795	1505	2150	2125.01	0.81	0	3	2166	2157	2146	2137	2126	2162	2142	4	645	100	1500	5	1	3810000	81	0.00	0.00	12	0.03	0.00	0.00	5190	20231205	-58.96	1970	20231205	8.12	2165	-1.62	20240214	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	0.00	N	465320	100	3 억		30899	N	N	0	N	00	N
81	20240215	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	14573915	6778	57.21	2140	2155	2135	2795	1505	2150	2150.18	0.81	0	-2	2183	2166	2148	2131	2113	2157	2122	4	645	100	1500	5	1	3810000	82	0.00	0.00	12	0.18	0.00	0.00	5190	20231205	-58.57	1970	20231205	9.14	2165	-0.69	20240214	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		30901	N	N	0	N	00	N
82	20240215	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	14548140	6766	57.11	2140	2155	2135	2795	1505	2150	2150.18	0.81	0	-2	2183	2166	2148	2131	2113	2157	2122	4	645	100	1500	5	1	3810000	82	0.00	0.00	12	0.18	0.00	0.00	5190	20231205	-58.67	1970	20231205	8.88	2165	-0.92	20240214	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		30901	N	N	0	N	00	N
83	20240215	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	13982110	6502	54.88	2140	2155	2135	2795	1505	2150	2150.43	0.81	0	-1	2183	2166	2148	2131	2113	2157	2122	4	645	100	1500	5	1	3810000	82	0.00	0.00	12	0.17	0.00	0.00	5190	20231205	-58.67	1970	20231205	8.88	2165	-0.92	20240214	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		30901	N	N	0	N	00	N
84	20240215	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	12543785	5833	49.23	2140	2155	2135	2795	1505	2150	2150.49	0.81	0	-1	2183	2166	2148	2131	2113	2157	2122	4	645	100	1500	5	1	3810000	82	0.00	0.00	12	0.15	0.00	0.00	5190	20231205	-58.57	1970	20231205	9.14	2165	-0.69	20240214	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		30901	N	N	0	N	00	N
85	20240215	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	5500365	2557	21.58	2140	2155	2135	2795	1505	2150	2151.10	0.81	0	-1	2183	2166	2148	2131	2113	2157	2122	4	645	100	1500	5	1	3810000	82	0.00	0.00	12	0.07	0.00	0.00	5190	20231205	-58.57	1970	20231205	9.14	2165	-0.69	20240214	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		30901	N	N	0	N	00	N
86	20240215	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	502980	235	1.98	2140	2155	2135	2795	1505	2150	2140.34	0.81	0	0	2183	2166	2148	2131	2113	2157	2122	4	645	100	1500	5	1	3810000	82	0.00	0.00	12	0.01	0.00	0.00	5190	20231205	-58.77	1970	20231205	8.63	2165	-1.15	20240214	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		30901	N	N	0	N	00	N
87	20240215	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.81	0	0	2183	2166	2148	2131	2113	2157	2122	4	645	100	1500	5	1	3810000	82	0.00	0.00	12	0.00	0.00	0.00	5190	20231205	-58.57	1970	20231205	9.14	2165	-0.69	20240214	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		30901	N	N	0	N	00	N
88	20240214	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	25266705	11848	104.66	2165	2165	2130	2795	1505	2150	2132.57	0.81	0	-27	2180	2165	2145	2130	2110	2172	2137	4	645	100	1500	5	1	3810000	82	0.00	0.00	12	0.31	0.00	0.00	5190	20231205	-58.57	1970	20231205	9.14	2165	-0.69	20240214	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		30928	N	N	0	N	00	N
89	20240214	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	25236700	11834	104.54	2165	2165	2130	2795	1505	2150	2132.56	0.81	0	-26	2180	2165	2145	2130	2110	2172	2137	4	645	100	1500	5	1	3810000	81	0.00	0.00	12	0.31	0.00	0.00	5190	20231205	-58.86	1970	20231205	8.38	2165	-1.39	20240214	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		30928	N	N	0	N	00	N
90	20240214	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	24986905	11717	103.51	2165	2165	2130	2795	1505	2150	2132.53	0.81	0	-2	2180	2165	2145	2130	2110	2172	2137	4	645	100	1500	5	1	3810000	81	0.00	0.00	12	0.31	0.00	0.00	5190	20231205	-58.86	1970	20231205	8.38	2165	-1.39	20240214	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		30928	N	N	0	N	00	N
91	20240214	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	24237420	11366	100.41	2165	2165	2130	2795	1505	2150	2132.45	0.81	0	-2	2180	2165	2145	2130	2110	2172	2137	4	645	100	1500	5	1	3810000	81	0.00	0.00	12	0.30	0.00	0.00	5190	20231205	-58.86	1970	20231205	8.38	2165	-1.39	20240214	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		30928	N	N	0	N	00	N
92	20240214	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	24194700	11346	100.23	2165	2165	2130	2795	1505	2150	2132.44	0.81	0	-2	2180	2165	2145	2130	2110	2172	2137	4	645	100	1500	5	1	3810000	81	0.00	0.00	12	0.30	0.00	0.00	5190	20231205	-58.86	1970	20231205	8.38	2165	-1.39	20240214	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		30928	N	N	0	N	00	N
93	20240214	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	23086635	10827	95.64	2165	2165	2130	2795	1505	2150	2132.32	0.81	0	-2	2180	2165	2145	2130	2110	2172	2137	4	645	100	1500	5	1	3810000	82	0.00	0.00	12	0.28	0.00	0.00	5190	20231205	-58.67	1970	20231205	8.88	2165	-0.92	20240214	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		30928	N	N	0	N	00	N
94	20240214	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	681660	318	2.81	2165	2165	2140	2795	1505	2150	2143.58	0.81	0	0	2180	2165	2145	2130	2110	2172	2137	4	645	100	1500	5	1	3810000	82	0.00	0.00	12	0.01	0.00	0.00	5190	20231205	-58.77	1970	20231205	8.63	2165	-1.15	20240214	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		30928	N	N	0	N	00	N
95	20240213	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	24161835	11320	40.58	2145	2160	2125	2785	1505	2145	2134.44	0.82	0	-485	2158	2151	2138	2131	2118	2155	2135	4	640	100	1500	5	1	3810000	82	0.00	0.00	12	0.30	0.00	0.00	5190	20231205	-58.57	1970	20231205	9.14	2160	-0.46	20240213	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		31413	N	N	0	N	00	N
96	20240213	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	23393765	10963	39.30	2145	2150	2125	2785	1505	2145	2133.88	0.82	0	-482	2158	2151	2138	2131	2118	2155	2135	4	640	100	1500	5	1	3810000	82	0.00	0.00	12	0.29	0.00	0.00	5190	20231205	-58.57	1970	20231205	9.14	2150	0.00	20240116	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		31413	N	N	0	N	00	N
97	20240213	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	9606665	4511	16.17	2145	2145	2125	2785	1505	2145	2129.61	0.82	0	-12	2158	2151	2138	2131	2118	2155	2135	4	640	100	1500	5	1	3810000	81	0.00	0.00	12	0.12	0.00	0.00	5190	20231205	-58.86	1970	20231205	8.38	2150	-0.70	20240116	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		31413	N	N	0	N	00	N
98	20240213	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	9136965	4291	15.38	2145	2145	2125	2785	1505	2145	2129.33	0.82	0	-12	2158	2151	2138	2131	2118	2155	2135	4	640	100	1500	5	1	3810000	81	0.00	0.00	12	0.11	0.00	0.00	5190	20231205	-58.86	1970	20231205	8.38	2150	-0.70	20240116	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		31413	N	N	0	N	00	N
99	20240213	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	7646805	3593	12.88	2145	2145	2125	2785	1505	2145	2128.25	0.82	0	-12	2158	2151	2138	2131	2118	2155	2135	4	640	100	1500	5	1	3810000	81	0.00	0.00	12	0.09	0.00	0.00	5190	20231205	-59.06	1970	20231205	7.87	2150	-1.16	20240116	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	0.00	N	465320	100	3 억		31413	N	N	0	N	00	N
100	20240213	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	7391265	3473	12.45	2145	2145	2125	2785	1505	2145	2128.21	0.82	0	-12	2158	2151	2138	2131	2118	2155	2135	4	640	100	1500	5	1	3810000	81	0.00	0.00	12	0.09	0.00	0.00	5190	20231205	-59.06	1970	20231205	7.87	2150	-1.16	20240116	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	0.00	N	465320	100	3 억		31413	N	N	0	N	00	N
101	20240213	100950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	3215775	1509	5.41	2145	2145	2125	2785	1505	2145	2131.06	0.82	0	-12	2158	2151	2138	2131	2118	2155	2135	4	640	100	1500	5	1	3810000	81	0.00	0.00	12	0.04	0.00	0.00	5190	20231205	-59.06	1970	20231205	7.87	2150	-1.16	20240116	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	0.00	N	465320	100	3 억		31413	N	N	0	N	00	N