KissMeData/435620/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	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	20	2	0.21	68123800	7090	114.45	9700	9700	9560	12480	6720	9600	9608.43	1.50	0	632	9793	9696	9643	9546	9493	9670	9520	22	2880	500	6720	10	1	4302000	414	57.26	0.99	12	0.16	168.00	9759.00	10400	20231215	-7.50	9180	20231222	4.79	10110	-4.85	20240112	9300	3.44	20240213	10400	-7.50	20231215	9180	4.79	20231222	0.05	N	435620	500	21 억		64475	N	N	0	N	00	N
3	20240229	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	10	2	0.10	68065790	7084	114.35	9700	9700	9560	12480	6720	9600	9608.38	1.50	0	632	9793	9696	9643	9546	9493	9670	9520	22	2880	500	6720	10	1	4302000	413	57.20	0.98	12	0.16	168.00	9759.00	10400	20231215	-7.60	9180	20231222	4.68	10110	-4.95	20240112	9300	3.33	20240213	10400	-7.60	20231215	9180	4.68	20231222	0.05	N	435620	500	21 억		64475	N	N	0	N	00	N
4	20240229	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	0	3	0.00	67901460	7067	114.08	9700	9700	9560	12480	6720	9600	9608.24	1.50	0	635	9793	9696	9643	9546	9493	9670	9520	22	2880	500	6720	10	1	4302000	413	57.14	0.98	12	0.16	168.00	9759.00	10400	20231215	-7.69	9180	20231222	4.58	10110	-5.04	20240112	9300	3.23	20240213	10400	-7.69	20231215	9180	4.58	20231222	0.05	N	435620	500	21 억		64475	N	N	0	N	00	N
5	20240229	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	10	2	0.10	62841170	6540	105.57	9700	9700	9560	12480	6720	9600	9608.74	1.50	0	627	9793	9696	9643	9546	9493	9670	9520	22	2880	500	6720	10	1	4302000	413	57.20	0.98	12	0.15	168.00	9759.00	10400	20231215	-7.60	9180	20231222	4.68	10110	-4.95	20240112	9300	3.33	20240213	10400	-7.60	20231215	9180	4.68	20231222	0.05	N	435620	500	21 억		64475	N	N	0	N	00	N
6	20240229	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	10	2	0.10	62649010	6520	105.25	9700	9700	9560	12480	6720	9600	9608.74	1.50	0	624	9793	9696	9643	9546	9493	9670	9520	22	2880	500	6720	10	1	4302000	413	57.20	0.98	12	0.15	168.00	9759.00	10400	20231215	-7.60	9180	20231222	4.68	10110	-4.95	20240112	9300	3.33	20240213	10400	-7.60	20231215	9180	4.68	20231222	0.05	N	435620	500	21 억		64475	N	N	0	N	00	N
7	20240229	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	30	2	0.31	44618630	4645	74.98	9700	9700	9560	12480	6720	9600	9605.73	1.50	0	90	9793	9696	9643	9546	9493	9670	9520	22	2880	500	6720	10	1	4302000	414	57.32	0.99	12	0.11	168.00	9759.00	10400	20231215	-7.40	9180	20231222	4.90	10110	-4.75	20240112	9300	3.55	20240213	10400	-7.40	20231215	9180	4.90	20231222	0.05	N	435620	500	21 억		64475	N	N	0	N	00	N
8	20240229	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-10	5	-0.10	23579890	2460	39.71	9700	9700	9560	12480	6720	9600	9585.32	1.50	0	-540	9793	9696	9643	9546	9493	9670	9520	22	2880	500	6720	10	1	4302000	413	57.08	0.98	12	0.06	168.00	9759.00	10400	20231215	-7.79	9180	20231222	4.47	10110	-5.14	20240112	9300	3.12	20240213	10400	-7.79	20231215	9180	4.47	20231222	0.05	N	435620	500	21 억		64475	N	N	0	N	00	N
9	20240229	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	0	3	0.00	523400	54	0.87	9700	9700	9600	12480	6720	9600	9692.59	1.50	0	-7	9793	9696	9643	9546	9493	9670	9520	22	2880	500	6720	10	1	4302000	413	57.14	0.98	12	0.00	168.00	9759.00	10400	20231215	-7.69	9180	20231222	4.58	10110	-5.04	20240112	9300	3.23	20240213	10400	-7.69	20231215	9180	4.58	20231222	0.05	N	435620	500	21 억		64475	N	N	0	N	00	N
10	20240228	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-60	5	-0.62	59330690	6171	78.19	9740	9740	9590	12550	6770	9660	9614.44	1.50	0	-184	9866	9762	9686	9582	9506	9725	9545	22	2890	500	6760	10	1	4302000	413	57.14	0.98	12	0.14	168.00	9759.00	10400	20231215	-7.69	9180	20231222	4.58	10110	-5.04	20240112	9300	3.23	20240213	10400	-7.69	20231215	9180	4.58	20231222	0.05	N	435620	500	21 억		64659	N	N	0	N	00	N
11	20240228	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-60	5	-0.62	59330690	6171	78.19	9740	9740	9590	12550	6770	9660	9614.44	1.50	0	-184	9866	9762	9686	9582	9506	9725	9545	22	2890	500	6760	10	1	4302000	413	57.14	0.98	12	0.14	168.00	9759.00	10400	20231215	-7.69	9180	20231222	4.58	10110	-5.04	20240112	9300	3.23	20240213	10400	-7.69	20231215	9180	4.58	20231222	0.05	N	435620	500	21 억		64659	N	N	0	N	00	N
12	20240228	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-60	5	-0.62	53231430	5536	70.15	9740	9740	9590	12550	6770	9660	9615.50	1.50	0	-187	9866	9762	9686	9582	9506	9725	9545	22	2890	500	6760	10	1	4302000	413	57.14	0.98	12	0.13	168.00	9759.00	10400	20231215	-7.69	9180	20231222	4.58	10110	-5.04	20240112	9300	3.23	20240213	10400	-7.69	20231215	9180	4.58	20231222	0.05	N	435620	500	21 억		64659	N	N	0	N	00	N
13	20240228	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-40	5	-0.41	43072460	4479	56.75	9740	9740	9590	12550	6770	9660	9616.53	1.50	0	-203	9866	9762	9686	9582	9506	9725	9545	22	2890	500	6760	10	1	4302000	414	57.26	0.99	12	0.10	168.00	9759.00	10400	20231215	-7.50	9180	20231222	4.79	10110	-4.85	20240112	9300	3.44	20240213	10400	-7.50	20231215	9180	4.79	20231222	0.05	N	435620	500	21 억		64659	N	N	0	N	00	N
14	20240228	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-60	5	-0.62	42841420	4455	56.45	9740	9740	9590	12550	6770	9660	9616.48	1.50	0	-202	9866	9762	9686	9582	9506	9725	9545	22	2890	500	6760	10	1	4302000	413	57.14	0.98	12	0.10	168.00	9759.00	10400	20231215	-7.69	9180	20231222	4.58	10110	-5.04	20240112	9300	3.23	20240213	10400	-7.69	20231215	9180	4.58	20231222	0.05	N	435620	500	21 억		64659	N	N	0	N	00	N
15	20240228	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-40	5	-0.41	29314970	3047	38.61	9740	9740	9600	12550	6770	9660	9620.93	1.50	0	-308	9866	9762	9686	9582	9506	9725	9545	22	2890	500	6760	10	1	4302000	414	57.26	0.99	12	0.07	168.00	9759.00	10400	20231215	-7.50	9180	20231222	4.79	10110	-4.85	20240112	9300	3.44	20240213	10400	-7.50	20231215	9180	4.79	20231222	0.05	N	435620	500	21 억		64659	N	N	0	N	00	N
16	20240228	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-40	5	-0.41	27620630	2871	36.38	9740	9740	9600	12550	6770	9660	9620.56	1.50	0	-304	9866	9762	9686	9582	9506	9725	9545	22	2890	500	6760	10	1	4302000	414	57.26	0.99	12	0.07	168.00	9759.00	10400	20231215	-7.50	9180	20231222	4.79	10110	-4.85	20240112	9300	3.44	20240213	10400	-7.50	20231215	9180	4.79	20231222	0.05	N	435620	500	21 억		64659	N	N	0	N	00	N
17	20240228	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-50	5	-0.52	7937270	824	10.44	9740	9740	9610	12550	6770	9660	9632.61	1.50	0	-251	9866	9762	9686	9582	9506	9725	9545	22	2890	500	6760	10	1	4302000	413	57.20	0.98	12	0.02	168.00	9759.00	10400	20231215	-7.60	9180	20231222	4.68	10110	-4.95	20240112	9300	3.33	20240213	10400	-7.60	20231215	9180	4.68	20231222	0.05	N	435620	500	21 억		64659	N	N	0	N	00	N
18	20240227	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-20	5	-0.21	76191770	7892	85.49	9790	9790	9610	12580	6780	9680	9654.30	1.51	0	-372	9860	9770	9720	9630	9580	9745	9605	22	2900	500	6770	10	1	4302000	416	57.50	0.99	12	0.18	168.00	9759.00	10400	20231215	-7.12	9180	20231222	5.23	10110	-4.45	20240112	9300	3.87	20240213	10400	-7.12	20231215	9180	5.23	20231222	0.05	N	435620	500	21 억		65031	N	N	0	N	00	N
19	20240227	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	30	2	0.31	76085510	7881	85.38	9790	9790	9610	12580	6780	9680	9654.30	1.51	0	-372	9860	9770	9720	9630	9580	9745	9605	22	2900	500	6770	10	1	4302000	418	57.80	0.99	12	0.18	168.00	9759.00	10400	20231215	-6.63	9180	20231222	5.77	10110	-3.96	20240112	9300	4.41	20240213	10400	-6.63	20231215	9180	5.77	20231222	0.05	N	435620	500	21 억		65031	N	N	0	N	00	N
20	20240227	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-50	5	-0.52	72226640	7481	81.04	9790	9790	9610	12580	6780	9680	9654.68	1.51	0	-366	9860	9770	9720	9630	9580	9745	9605	22	2900	500	6770	10	1	4302000	414	57.32	0.99	12	0.17	168.00	9759.00	10400	20231215	-7.40	9180	20231222	4.90	10110	-4.75	20240112	9300	3.55	20240213	10400	-7.40	20231215	9180	4.90	20231222	0.05	N	435620	500	21 억		65031	N	N	0	N	00	N
21	20240227	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-50	5	-0.52	64314450	6660	72.15	9790	9790	9610	12580	6780	9680	9656.82	1.51	0	-391	9860	9770	9720	9630	9580	9745	9605	22	2900	500	6770	10	1	4302000	414	57.32	0.99	12	0.15	168.00	9759.00	10400	20231215	-7.40	9180	20231222	4.90	10110	-4.75	20240112	9300	3.55	20240213	10400	-7.40	20231215	9180	4.90	20231222	0.05	N	435620	500	21 억		65031	N	N	0	N	00	N
22	20240227	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-50	5	-0.52	55251100	5719	61.95	9790	9790	9610	12580	6780	9680	9660.97	1.51	0	-405	9860	9770	9720	9630	9580	9745	9605	22	2900	500	6770	10	1	4302000	414	57.32	0.99	12	0.13	168.00	9759.00	10400	20231215	-7.40	9180	20231222	4.90	10110	-4.75	20240112	9300	3.55	20240213	10400	-7.40	20231215	9180	4.90	20231222	0.05	N	435620	500	21 억		65031	N	N	0	N	00	N
23	20240227	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-20	5	-0.21	38972600	4031	43.67	9790	9790	9610	12580	6780	9680	9668.22	1.51	0	-280	9860	9770	9720	9630	9580	9745	9605	22	2900	500	6770	10	1	4302000	416	57.50	0.99	12	0.09	168.00	9759.00	10400	20231215	-7.12	9180	20231222	5.23	10110	-4.45	20240112	9300	3.87	20240213	10400	-7.12	20231215	9180	5.23	20231222	0.05	N	435620	500	21 억		65031	N	N	0	N	00	N
24	20240227	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-30	5	-0.31	32939060	3406	36.90	9790	9790	9610	12580	6780	9680	9670.89	1.51	0	-279	9860	9770	9720	9630	9580	9745	9605	22	2900	500	6770	10	1	4302000	415	57.44	0.99	12	0.08	168.00	9759.00	10400	20231215	-7.21	9180	20231222	5.12	10110	-4.55	20240112	9300	3.76	20240213	10400	-7.21	20231215	9180	5.12	20231222	0.05	N	435620	500	21 억		65031	N	N	0	N	00	N
25	20240227	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	1900530	196	2.12	9790	9790	9690	12580	6780	9680	9696.58	1.51	0	-156	9860	9770	9720	9630	9580	9745	9605	22	2900	500	6770	10	1	4302000	417	57.68	0.99	12	0.00	168.00	9759.00	10400	20231215	-6.83	9180	20231222	5.56	10110	-4.15	20240112	9300	4.19	20240213	10400	-6.83	20231215	9180	5.56	20231222	0.05	N	435620	500	21 억		65031	N	N	0	N	00	N
26	20240226	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-70	5	-0.72	89716930	9231	93.57	9750	9810	9670	12670	6830	9750	9719.09	1.55	0	-1885	9903	9826	9763	9686	9623	9795	9655	22	2920	500	6820	10	1	4302000	416	57.62	0.99	12	0.21	168.00	9759.00	10400	20231215	-6.92	9180	20231222	5.45	10110	-4.25	20240112	9300	4.09	20240213	10400	-6.92	20231215	9180	5.45	20231222	0.05	N	435620	500	21 억		66544	N	N	0	N	00	N
27	20240226	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	10	2	0.10	88570390	9113	92.38	9750	9810	9670	12670	6830	9750	9719.13	1.55	0	-1859	9903	9826	9763	9686	9623	9795	9655	22	2920	500	6820	10	1	4302000	420	58.10	1.00	12	0.21	168.00	9759.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9300	4.95	20240213	10400	-6.15	20231215	9180	6.32	20231222	0.05	N	435620	500	21 억		66544	N	N	0	N	00	N
28	20240226	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-60	5	-0.62	75542090	7769	78.75	9750	9810	9670	12670	6830	9750	9723.53	1.55	0	-1710	9903	9826	9763	9686	9623	9795	9655	22	2920	500	6820	10	1	4302000	417	57.68	0.99	12	0.18	168.00	9759.00	10400	20231215	-6.83	9180	20231222	5.56	10110	-4.15	20240112	9300	4.19	20240213	10400	-6.83	20231215	9180	5.56	20231222	0.05	N	435620	500	21 억		66544	N	N	0	N	00	N
29	20240226	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-70	5	-0.72	59684560	6131	62.15	9750	9810	9680	12670	6830	9750	9734.88	1.55	0	-1574	9903	9826	9763	9686	9623	9795	9655	22	2920	500	6820	10	1	4302000	416	57.62	0.99	12	0.14	168.00	9759.00	10400	20231215	-6.92	9180	20231222	5.45	10110	-4.25	20240112	9300	4.09	20240213	10400	-6.92	20231215	9180	5.45	20231222	0.05	N	435620	500	21 억		66544	N	N	0	N	00	N
30	20240226	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-50	5	-0.51	42277440	4335	43.94	9750	9810	9700	12670	6830	9750	9752.58	1.55	0	-1406	9903	9826	9763	9686	9623	9795	9655	22	2920	500	6820	10	1	4302000	417	57.74	0.99	12	0.10	168.00	9759.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.05	N	435620	500	21 억		66544	N	N	0	N	00	N
31	20240226	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	20	2	0.21	24245800	2480	25.14	9750	9810	9730	12670	6830	9750	9776.53	1.55	0	-707	9903	9826	9763	9686	9623	9795	9655	22	2920	500	6820	10	1	4302000	420	58.15	1.00	12	0.06	168.00	9759.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.05	N	435620	500	21 억		66544	N	N	0	N	00	N
32	20240226	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	0	3	0.00	17027870	1743	17.67	9750	9810	9730	12670	6830	9750	9769.29	1.55	0	-541	9903	9826	9763	9686	9623	9795	9655	22	2920	500	6820	10	1	4302000	419	58.04	1.00	12	0.04	168.00	9759.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.05	N	435620	500	21 억		66544	N	N	0	N	00	N
33	20240226	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-20	5	-0.21	2261380	232	2.35	9750	9750	9730	12670	6830	9750	9747.33	1.55	0	0	9903	9826	9763	9686	9623	9795	9655	22	2920	500	6820	10	1	4302000	419	57.92	1.00	12	0.01	168.00	9759.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.05	N	435620	500	21 억		66544	N	N	0	N	00	N
34	20240223	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	96226530	9865	32.95	9760	9840	9700	12680	6840	9760	9754.34	1.56	0	497	10006	9882	9716	9592	9426	9945	9655	22	2920	500	6830	10	1	4302000	419	58.04	1.00	12	0.23	168.00	9759.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.05	N	435620	500	21 억		67218	N	N	0	N	00	N
35	20240223	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	10	2	0.10	95367790	9777	32.66	9760	9840	9700	12680	6840	9760	9754.30	1.56	0	473	10006	9882	9716	9592	9426	9945	9655	22	2920	500	6830	10	1	4302000	420	58.15	1.00	12	0.23	168.00	9759.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.05	N	435620	500	21 억		67218	N	N	0	N	00	N
36	20240223	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	20	2	0.20	91443180	9375	31.31	9760	9840	9700	12680	6840	9760	9753.94	1.56	0	302	10006	9882	9716	9592	9426	9945	9655	22	2920	500	6830	10	1	4302000	421	58.21	1.00	12	0.22	168.00	9759.00	10400	20231215	-5.96	9180	20231222	6.54	10110	-3.26	20240112	9300	5.16	20240213	10400	-5.96	20231215	9180	6.54	20231222	0.05	N	435620	500	21 억		67218	N	N	0	N	00	N
37	20240223	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	20	2	0.20	85616510	8778	29.32	9760	9840	9700	12680	6840	9760	9753.53	1.56	0	280	10006	9882	9716	9592	9426	9945	9655	22	2920	500	6830	10	1	4302000	421	58.21	1.00	12	0.20	168.00	9759.00	10400	20231215	-5.96	9180	20231222	6.54	10110	-3.26	20240112	9300	5.16	20240213	10400	-5.96	20231215	9180	6.54	20231222	0.05	N	435620	500	21 억		67218	N	N	0	N	00	N
38	20240223	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	53681630	5499	18.37	9760	9840	9700	12680	6840	9760	9762.07	1.56	0	101	10006	9882	9716	9592	9426	9945	9655	22	2920	500	6830	10	1	4302000	420	58.10	1.00	12	0.13	168.00	9759.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9300	4.95	20240213	10400	-6.15	20231215	9180	6.32	20231222	0.05	N	435620	500	21 억		67218	N	N	0	N	00	N
39	20240223	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	49194850	5040	16.83	9760	9840	9700	12680	6840	9760	9760.88	1.56	0	-41	10006	9882	9716	9592	9426	9945	9655	22	2920	500	6830	10	1	4302000	419	58.04	1.00	12	0.12	168.00	9759.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.05	N	435620	500	21 억		67218	N	N	0	N	00	N
40	20240223	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	27050370	2768	9.25	9760	9840	9700	12680	6840	9760	9772.53	1.56	0	-64	10006	9882	9716	9592	9426	9945	9655	22	2920	500	6830	10	1	4302000	419	58.04	1.00	12	0.06	168.00	9759.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.05	N	435620	500	21 억		67218	N	N	0	N	00	N
41	20240223	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	68320	7	0.02	9760	9760	9760	12680	6840	9760	9760.00	1.56	0	0	10006	9882	9716	9592	9426	9945	9655	22	2920	500	6830	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9300	4.95	20240213	10400	-6.15	20231215	9180	6.32	20231222	0.05	N	435620	500	21 억		67218	N	N	0	N	00	N
42	20240222	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	70	2	0.72	292782540	29939	335.98	9550	9840	9550	12590	6790	9690	9779.30	1.49	0	1965	9736	9712	9676	9652	9616	9720	9660	22	2900	500	6780	10	1	4302000	420	58.10	1.00	12	0.70	168.00	9759.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9300	4.95	20240213	10400	-6.15	20231215	9180	6.32	20231222	0.05	N	435620	500	21 억		64187	N	N	0	N	00	N
43	20240222	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	50	2	0.52	291399120	29797	334.38	9550	9840	9550	12590	6790	9690	9779.48	1.49	0	2012	9736	9712	9676	9652	9616	9720	9660	22	2900	500	6780	10	1	4302000	419	57.98	1.00	12	0.69	168.00	9759.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.05	N	435620	500	21 억		64187	N	N	0	N	00	N
44	20240222	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	60	2	0.62	241144850	24636	276.47	9550	9840	9550	12590	6790	9690	9788.31	1.49	0	2418	9736	9712	9676	9652	9616	9720	9660	22	2900	500	6780	10	1	4302000	419	58.04	1.00	12	0.57	168.00	9759.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.05	N	435620	500	21 억		64187	N	N	0	N	00	N
45	20240222	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	80	2	0.83	208485470	21289	238.91	9550	9840	9550	12590	6790	9690	9793.11	1.49	0	2626	9736	9712	9676	9652	9616	9720	9660	22	2900	500	6780	10	1	4302000	420	58.15	1.00	12	0.49	168.00	9759.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.05	N	435620	500	21 억		64187	N	N	0	N	00	N
46	20240222	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	110	2	1.14	144081060	14702	164.99	9550	9840	9550	12590	6790	9690	9800.10	1.49	0	2735	9736	9712	9676	9652	9616	9720	9660	22	2900	500	6780	10	1	4302000	422	58.33	1.00	12	0.34	168.00	9759.00	10400	20231215	-5.77	9180	20231222	6.75	10110	-3.07	20240112	9300	5.38	20240213	10400	-5.77	20231215	9180	6.75	20231222	0.05	N	435620	500	21 억		64187	N	N	0	N	00	N
47	20240222	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	100	2	1.03	125738970	12830	143.98	9550	9840	9550	12590	6790	9690	9800.39	1.49	0	2847	9736	9712	9676	9652	9616	9720	9660	22	2900	500	6780	10	1	4302000	421	58.27	1.00	12	0.30	168.00	9759.00	10400	20231215	-5.87	9180	20231222	6.64	10110	-3.17	20240112	9300	5.27	20240213	10400	-5.87	20231215	9180	6.64	20231222	0.05	N	435620	500	21 억		64187	N	N	0	N	00	N
48	20240222	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	80	2	0.83	101009420	10306	115.65	9550	9840	9550	12590	6790	9690	9801.03	1.49	0	3497	9736	9712	9676	9652	9616	9720	9660	22	2900	500	6780	10	1	4302000	420	58.15	1.00	12	0.24	168.00	9759.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.05	N	435620	500	21 억		64187	N	N	0	N	00	N
49	20240222	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	80	2	0.83	3878420	398	4.47	9550	9790	9550	12590	6790	9690	9744.77	1.49	0	-71	9736	9712	9676	9652	9616	9720	9660	22	2900	500	6780	10	1	4302000	420	58.15	1.00	12	0.01	168.00	9759.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.05	N	435620	500	21 억		64187	N	N	0	N	00	N
50	20240221	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	85227800	8811	43.68	9690	9700	9640	12580	6780	9680	9672.89	1.52	0	-131	9860	9770	9690	9600	9520	9730	9560	22	2900	500	6770	10	1	4302000	417	57.68	0.99	12	0.20	168.00	9759.00	10400	20231215	-6.83	9180	20231222	5.56	10110	-4.15	20240112	9300	4.19	20240213	10400	-6.83	20231215	9180	5.56	20231222	0.05	N	435620	500	21 억		65318	N	N	0	N	00	N
51	20240221	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	83275140	8609	42.68	9690	9700	9640	12580	6780	9680	9673.03	1.52	0	-157	9860	9770	9690	9600	9520	9730	9560	22	2900	500	6770	10	1	4302000	416	57.56	0.99	12	0.20	168.00	9759.00	10400	20231215	-7.02	9180	20231222	5.34	10110	-4.35	20240112	9300	3.98	20240213	10400	-7.02	20231215	9180	5.34	20231222	0.05	N	435620	500	21 억		65318	N	N	0	N	00	N
52	20240221	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	53085370	5485	27.19	9690	9700	9640	12580	6780	9680	9678.28	1.52	0	-257	9860	9770	9690	9600	9520	9730	9560	22	2900	500	6770	10	1	4302000	416	57.56	0.99	12	0.13	168.00	9759.00	10400	20231215	-7.02	9180	20231222	5.34	10110	-4.35	20240112	9300	3.98	20240213	10400	-7.02	20231215	9180	5.34	20231222	0.05	N	435620	500	21 억		65318	N	N	0	N	00	N
53	20240221	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	41593610	4296	21.30	9690	9700	9640	12580	6780	9680	9681.94	1.52	0	255	9860	9770	9690	9600	9520	9730	9560	22	2900	500	6770	10	1	4302000	416	57.56	0.99	12	0.10	168.00	9759.00	10400	20231215	-7.02	9180	20231222	5.34	10110	-4.35	20240112	9300	3.98	20240213	10400	-7.02	20231215	9180	5.34	20231222	0.05	N	435620	500	21 억		65318	N	N	0	N	00	N
54	20240221	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	38466110	3973	19.70	9690	9700	9640	12580	6780	9680	9681.88	1.52	0	151	9860	9770	9690	9600	9520	9730	9560	22	2900	500	6770	10	1	4302000	416	57.62	0.99	12	0.09	168.00	9759.00	10400	20231215	-6.92	9180	20231222	5.45	10110	-4.25	20240112	9300	4.09	20240213	10400	-6.92	20231215	9180	5.45	20231222	0.05	N	435620	500	21 억		65318	N	N	0	N	00	N
55	20240221	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	17927190	1850	9.17	9690	9700	9640	12580	6780	9680	9690.37	1.52	0	-26	9860	9770	9690	9600	9520	9730	9560	22	2900	500	6770	10	1	4302000	417	57.68	0.99	12	0.04	168.00	9759.00	10400	20231215	-6.83	9180	20231222	5.56	10110	-4.15	20240112	9300	4.19	20240213	10400	-6.83	20231215	9180	5.56	20231222	0.05	N	435620	500	21 억		65318	N	N	0	N	00	N
56	20240221	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	11871350	1225	6.07	9690	9700	9640	12580	6780	9680	9690.90	1.52	0	-173	9860	9770	9690	9600	9520	9730	9560	22	2900	500	6770	10	1	4302000	417	57.68	0.99	12	0.03	168.00	9759.00	10400	20231215	-6.83	9180	20231222	5.56	10110	-4.15	20240112	9300	4.19	20240213	10400	-6.83	20231215	9180	5.56	20231222	0.05	N	435620	500	21 억		65318	N	N	0	N	00	N
57	20240221	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	2238390	231	1.15	9690	9690	9690	12580	6780	9680	9690.00	1.52	0	0	9860	9770	9690	9600	9520	9730	9560	22	2900	500	6770	10	1	4302000	417	57.68	0.99	12	0.01	168.00	9759.00	10400	20231215	-6.83	9180	20231222	5.56	10110	-4.15	20240112	9300	4.19	20240213	10400	-6.83	20231215	9180	5.56	20231222	0.05	N	435620	500	21 억		65318	N	N	0	N	00	N
58	20240220	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-30	5	-0.31	195050070	20171	71.74	9780	9780	9610	12620	6800	9710	9669.83	1.57	0	-2163	9936	9822	9726	9612	9516	9880	9670	22	2910	500	6790	10	1	4302000	416	57.62	0.99	12	0.47	168.00	9759.00	10400	20231215	-6.92	9180	20231222	5.45	10110	-4.25	20240112	9300	4.09	20240213	10400	-6.92	20231215	9180	5.45	20231222	0.05	N	435620	500	21 억		67481	N	N	0	N	00	N
59	20240220	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-70	5	-0.72	189678730	19616	69.77	9780	9780	9610	12620	6800	9710	9669.59	1.57	0	-2163	9936	9822	9726	9612	9516	9880	9670	22	2910	500	6790	10	1	4302000	415	57.38	0.99	12	0.46	168.00	9759.00	10400	20231215	-7.31	9180	20231222	5.01	10110	-4.65	20240112	9300	3.66	20240213	10400	-7.31	20231215	9180	5.01	20231222	0.05	N	435620	500	21 억		67481	N	N	0	N	00	N
60	20240220	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-40	5	-0.41	162175890	16763	59.62	9780	9780	9610	12620	6800	9710	9674.63	1.57	0	-1918	9936	9822	9726	9612	9516	9880	9670	22	2910	500	6790	10	1	4302000	416	57.56	0.99	12	0.39	168.00	9759.00	10400	20231215	-7.02	9180	20231222	5.34	10110	-4.35	20240112	9300	3.98	20240213	10400	-7.02	20231215	9180	5.34	20231222	0.05	N	435620	500	21 억		67481	N	N	0	N	00	N
61	20240220	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-40	5	-0.41	154112030	15926	56.64	9780	9780	9610	12620	6800	9710	9676.76	1.57	0	-1913	9936	9822	9726	9612	9516	9880	9670	22	2910	500	6790	10	1	4302000	416	57.56	0.99	12	0.37	168.00	9759.00	10400	20231215	-7.02	9180	20231222	5.34	10110	-4.35	20240112	9300	3.98	20240213	10400	-7.02	20231215	9180	5.34	20231222	0.05	N	435620	500	21 억		67481	N	N	0	N	00	N
62	20240220	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	68451120	7050	25.07	9780	9780	9640	12620	6800	9710	9709.38	1.57	0	-962	9936	9822	9726	9612	9516	9880	9670	22	2910	500	6790	10	1	4302000	417	57.68	0.99	12	0.16	168.00	9759.00	10400	20231215	-6.83	9180	20231222	5.56	10110	-4.15	20240112	9300	4.19	20240213	10400	-6.83	20231215	9180	5.56	20231222	0.05	N	435620	500	21 억		67481	N	N	0	N	00	N
63	20240220	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	65845480	6781	24.12	9780	9780	9640	12620	6800	9710	9710.29	1.57	0	-958	9936	9822	9726	9612	9516	9880	9670	22	2910	500	6790	10	1	4302000	417	57.68	0.99	12	0.16	168.00	9759.00	10400	20231215	-6.83	9180	20231222	5.56	10110	-4.15	20240112	9300	4.19	20240213	10400	-6.83	20231215	9180	5.56	20231222	0.05	N	435620	500	21 억		67481	N	N	0	N	00	N
64	20240220	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-30	5	-0.31	27094660	2789	9.92	9780	9780	9640	12620	6800	9710	9714.83	1.57	0	-957	9936	9822	9726	9612	9516	9880	9670	22	2910	500	6790	10	1	4302000	416	57.62	0.99	12	0.06	168.00	9759.00	10400	20231215	-6.92	9180	20231222	5.45	10110	-4.25	20240112	9300	4.09	20240213	10400	-6.92	20231215	9180	5.45	20231222	0.05	N	435620	500	21 억		67481	N	N	0	N	00	N
65	20240220	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	3781230	389	1.38	9780	9780	9710	12620	6800	9710	9720.39	1.57	0	-315	9936	9822	9726	9612	9516	9880	9670	22	2910	500	6790	10	1	4302000	418	57.80	0.99	12	0.01	168.00	9759.00	10400	20231215	-6.63	9180	20231222	5.77	10110	-3.96	20240112	9300	4.41	20240213	10400	-6.63	20231215	9180	5.77	20231222	0.05	N	435620	500	21 억		67481	N	N	0	N	00	N
66	20240219	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	273811710	28092	61.63	9690	9840	9630	12620	6800	9710	9746.96	1.46	0	4727	9856	9782	9636	9562	9416	9820	9600	22	2910	500	6790	10	1	4302000	418	57.80	0.99	12	0.65	168.00	9759.00	10400	20231215	-6.63	9180	20231222	5.77	10110	-3.96	20240112	9300	4.41	20240213	10400	-6.63	20231215	9180	5.77	20231222	0.00	N	435620	500	21 억		62754	N	N	0	N	00	N
67	20240219	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	273607940	28071	61.58	9690	9840	9630	12620	6800	9710	9747.00	1.46	0	4727	9856	9782	9636	9562	9416	9820	9600	22	2910	500	6790	10	1	4302000	417	57.74	0.99	12	0.65	168.00	9759.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.00	N	435620	500	21 억		62754	N	N	0	N	00	N
68	20240219	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	80	2	0.82	257926690	26462	58.05	9690	9840	9630	12620	6800	9710	9747.06	1.46	0	4982	9856	9782	9636	9562	9416	9820	9600	22	2910	500	6790	10	1	4302000	421	58.27	1.00	12	0.62	168.00	9759.00	10400	20231215	-5.87	9180	20231222	6.64	10110	-3.17	20240112	9300	5.27	20240213	10400	-5.87	20231215	9180	6.64	20231222	0.00	N	435620	500	21 억		62754	N	N	0	N	00	N
69	20240219	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	80	2	0.82	247588560	25406	55.73	9690	9840	9630	12620	6800	9710	9745.28	1.46	0	4983	9856	9782	9636	9562	9416	9820	9600	22	2910	500	6790	10	1	4302000	421	58.27	1.00	12	0.59	168.00	9759.00	10400	20231215	-5.87	9180	20231222	6.64	10110	-3.17	20240112	9300	5.27	20240213	10400	-5.87	20231215	9180	6.64	20231222	0.00	N	435620	500	21 억		62754	N	N	0	N	00	N
70	20240219	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	60	2	0.62	186132310	19124	41.95	9690	9840	9630	12620	6800	9710	9732.92	1.46	0	5154	9856	9782	9636	9562	9416	9820	9600	22	2910	500	6790	10	1	4302000	420	58.15	1.00	12	0.44	168.00	9759.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.00	N	435620	500	21 억		62754	N	N	0	N	00	N
71	20240219	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	184881960	18996	41.67	9690	9840	9630	12620	6800	9710	9732.68	1.46	0	5155	9856	9782	9636	9562	9416	9820	9600	22	2910	500	6790	10	1	4302000	418	57.80	0.99	12	0.44	168.00	9759.00	10400	20231215	-6.63	9180	20231222	5.77	10110	-3.96	20240112	9300	4.41	20240213	10400	-6.63	20231215	9180	5.77	20231222	0.00	N	435620	500	21 억		62754	N	N	0	N	00	N
72	20240219	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-80	5	-0.82	138101860	14149	31.04	9690	9840	9630	12620	6800	9710	9760.54	1.46	0	2372	9856	9782	9636	9562	9416	9820	9600	22	2910	500	6790	10	1	4302000	414	57.32	0.99	12	0.33	168.00	9759.00	10400	20231215	-7.40	9180	20231222	4.90	10110	-4.75	20240112	9300	3.55	20240213	10400	-7.40	20231215	9180	4.90	20231222	0.00	N	435620	500	21 억		62754	N	N	0	N	00	N
73	20240219	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	30	2	0.31	19636600	2018	4.43	9690	9750	9690	12620	6800	9710	9730.72	1.46	0	0	9856	9782	9636	9562	9416	9820	9600	22	2910	500	6790	10	1	4302000	419	57.98	1.00	12	0.05	168.00	9759.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.00	N	435620	500	21 억		62754	N	N	0	N	00	N
74	20240216	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	360	2	3.85	437848980	45385	215.43	9500	9710	9490	12150	6550	9350	9647.44	1.51	0	-3198	9450	9400	9350	9300	9250	9375	9275	22	2800	500	6540	10	1	4302000	418	57.80	0.99	12	1.05	168.00	9759.00	10400	20231215	-6.63	9180	20231222	5.77	10110	-3.96	20240112	9300	4.41	20240213	10400	-6.63	20231215	9180	5.77	20231222	0.00	N	435620	500	21 억		64835	N	N	0	N	00	N
75	20240216	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	350	2	3.74	421658930	43717	207.51	9500	9710	9490	12150	6550	9350	9645.19	1.51	0	-3197	9450	9400	9350	9300	9250	9375	9275	22	2800	500	6540	10	1	4302000	417	57.74	0.99	12	1.02	168.00	9759.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.00	N	435620	500	21 억		64835	N	N	0	N	00	N
76	20240216	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	350	2	3.74	343071250	35622	169.09	9500	9710	9490	12150	6550	9350	9630.88	1.51	0	-2814	9450	9400	9350	9300	9250	9375	9275	22	2800	500	6540	10	1	4302000	417	57.74	0.99	12	0.83	168.00	9759.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.00	N	435620	500	21 억		64835	N	N	0	N	00	N
77	20240216	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	320	2	3.42	243269300	25328	120.23	9500	9700	9490	12150	6550	9350	9604.76	1.51	0	-2118	9450	9400	9350	9300	9250	9375	9275	22	2800	500	6540	10	1	4302000	416	57.56	0.99	12	0.59	168.00	9759.00	10400	20231215	-7.02	9180	20231222	5.34	10110	-4.35	20240112	9300	3.98	20240213	10400	-7.02	20231215	9180	5.34	20231222	0.00	N	435620	500	21 억		64835	N	N	0	N	00	N
78	20240216	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	320	2	3.42	176184680	18395	87.32	9500	9670	9490	12150	6550	9350	9577.86	1.51	0	-1318	9450	9400	9350	9300	9250	9375	9275	22	2800	500	6540	10	1	4302000	416	57.56	0.99	12	0.43	168.00	9759.00	10400	20231215	-7.02	9180	20231222	5.34	10110	-4.35	20240112	9300	3.98	20240213	10400	-7.02	20231215	9180	5.34	20231222	0.00	N	435620	500	21 억		64835	N	N	0	N	00	N
79	20240216	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9520	170	2	1.82	81282760	8509	40.39	9500	9650	9490	12150	6550	9350	9552.56	1.51	0	-2983	9450	9400	9350	9300	9250	9375	9275	22	2800	500	6540	10	1	4302000	410	56.67	0.98	12	0.20	168.00	9759.00	10400	20231215	-8.46	9180	20231222	3.70	10110	-5.84	20240112	9300	2.37	20240213	10400	-8.46	20231215	9180	3.70	20231222	0.00	N	435620	500	21 억		64835	N	N	0	N	00	N
80	20240216	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	280	2	2.99	38200640	3982	18.90	9500	9650	9500	12150	6550	9350	9593.33	1.51	0	-983	9450	9400	9350	9300	9250	9375	9275	22	2800	500	6540	10	1	4302000	414	57.32	0.99	12	0.09	168.00	9759.00	10400	20231215	-7.40	9180	20231222	4.90	10110	-4.75	20240112	9300	3.55	20240213	10400	-7.40	20231215	9180	4.90	20231222	0.00	N	435620	500	21 억		64835	N	N	0	N	00	N
81	20240215	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	-60	5	-0.64	197158280	21057	608.76	9400	9400	9300	12230	6590	9410	9363.08	1.45	0	2543	9496	9452	9416	9372	9336	9450	9370	22	2820	500	6580	10	1	4302000	402	55.65	0.96	12	0.49	168.00	9759.00	10400	20231215	-10.10	9180	20231222	1.85	10110	-7.52	20240112	9300	0.54	20240215	10400	-10.10	20231215	9180	1.85	20231222	0.00	N	435620	500	21 억		62302	N	N	0	N	00	N
82	20240215	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-30	5	-0.32	191507730	20453	591.30	9400	9400	9300	12230	6590	9410	9363.31	1.45	0	2543	9496	9452	9416	9372	9336	9450	9370	22	2820	500	6580	10	1	4302000	404	55.83	0.96	12	0.48	168.00	9759.00	10400	20231215	-9.81	9180	20231222	2.18	10110	-7.22	20240112	9300	0.86	20240215	10400	-9.81	20231215	9180	2.18	20231222	0.00	N	435620	500	21 억		62302	N	N	0	N	00	N
83	20240215	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-20	5	-0.21	174262700	18617	538.22	9400	9400	9300	12230	6590	9410	9360.41	1.45	0	2546	9496	9452	9416	9372	9336	9450	9370	22	2820	500	6580	10	1	4302000	404	55.89	0.96	12	0.43	168.00	9759.00	10400	20231215	-9.71	9180	20231222	2.29	10110	-7.12	20240112	9300	0.97	20240215	10400	-9.71	20231215	9180	2.29	20231222	0.00	N	435620	500	21 억		62302	N	N	0	N	00	N
84	20240215	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-20	5	-0.21	170897560	18259	527.87	9400	9400	9300	12230	6590	9410	9359.63	1.45	0	2549	9496	9452	9416	9372	9336	9450	9370	22	2820	500	6580	10	1	4302000	404	55.89	0.96	12	0.42	168.00	9759.00	10400	20231215	-9.71	9180	20231222	2.29	10110	-7.12	20240112	9300	0.97	20240215	10400	-9.71	20231215	9180	2.29	20231222	0.00	N	435620	500	21 억		62302	N	N	0	N	00	N
85	20240215	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-20	5	-0.21	123496850	13211	381.93	9400	9400	9300	12230	6590	9410	9348.03	1.45	0	2539	9496	9452	9416	9372	9336	9450	9370	22	2820	500	6580	10	1	4302000	404	55.89	0.96	12	0.31	168.00	9759.00	10400	20231215	-9.71	9180	20231222	2.29	10110	-7.12	20240112	9300	0.97	20240215	10400	-9.71	20231215	9180	2.29	20231222	0.00	N	435620	500	21 억		62302	N	N	0	N	00	N
86	20240215	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-20	5	-0.21	103336540	11064	319.86	9400	9400	9300	12230	6590	9410	9339.89	1.45	0	2539	9496	9452	9416	9372	9336	9450	9370	22	2820	500	6580	10	1	4302000	404	55.89	0.96	12	0.26	168.00	9759.00	10400	20231215	-9.71	9180	20231222	2.29	10110	-7.12	20240112	9300	0.97	20240215	10400	-9.71	20231215	9180	2.29	20231222	0.00	N	435620	500	21 억		62302	N	N	0	N	00	N
87	20240215	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-70	5	-0.74	206680	22	0.64	9400	9400	9340	12230	6590	9410	9394.55	1.45	0	0	9496	9452	9416	9372	9336	9450	9370	22	2820	500	6580	10	1	4302000	402	55.60	0.96	12	0.00	168.00	9759.00	10400	20231215	-10.19	9180	20231222	1.74	10110	-7.62	20240112	9300	0.43	20240213	10400	-10.19	20231215	9180	1.74	20231222	0.00	N	435620	500	21 억		62302	N	N	0	N	00	N
88	20240214	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	32573500	3459	17.84	9410	9460	9380	12240	6600	9420	9417.03	1.45	0	-32	9646	9532	9416	9302	9186	9475	9245	22	2820	500	6590	10	1	4302000	405	56.01	0.96	12	0.08	168.00	9759.00	10400	20231215	-9.52	9180	20231222	2.51	10110	-6.92	20240112	9300	1.18	20240213	10400	-9.52	20231215	9180	2.51	20231222	0.00	N	435620	500	21 억		62334	N	N	0	N	00	N
89	20240214	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	10	2	0.11	31961930	3394	17.50	9410	9460	9380	12240	6600	9420	9417.19	1.45	0	-28	9646	9532	9416	9302	9186	9475	9245	22	2820	500	6590	10	1	4302000	406	56.13	0.97	12	0.08	168.00	9759.00	10400	20231215	-9.33	9180	20231222	2.72	10110	-6.73	20240112	9300	1.40	20240213	10400	-9.33	20231215	9180	2.72	20231222	0.00	N	435620	500	21 억		62334	N	N	0	N	00	N
90	20240214	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	10	2	0.11	24041190	2553	13.17	9410	9460	9380	12240	6600	9420	9416.84	1.45	0	-19	9646	9532	9416	9302	9186	9475	9245	22	2820	500	6590	10	1	4302000	406	56.13	0.97	12	0.06	168.00	9759.00	10400	20231215	-9.33	9180	20231222	2.72	10110	-6.73	20240112	9300	1.40	20240213	10400	-9.33	20231215	9180	2.72	20231222	0.00	N	435620	500	21 억		62334	N	N	0	N	00	N
91	20240214	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	20	2	0.21	23060470	2449	12.63	9410	9460	9380	12240	6600	9420	9416.28	1.45	0	-19	9646	9532	9416	9302	9186	9475	9245	22	2820	500	6590	10	1	4302000	406	56.19	0.97	12	0.06	168.00	9759.00	10400	20231215	-9.23	9180	20231222	2.83	10110	-6.63	20240112	9300	1.51	20240213	10400	-9.23	20231215	9180	2.83	20231222	0.00	N	435620	500	21 억		62334	N	N	0	N	00	N
92	20240214	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	40	2	0.42	22767830	2418	12.47	9410	9460	9380	12240	6600	9420	9415.98	1.45	0	-19	9646	9532	9416	9302	9186	9475	9245	22	2820	500	6590	10	1	4302000	407	56.31	0.97	12	0.06	168.00	9759.00	10400	20231215	-9.04	9180	20231222	3.05	10110	-6.43	20240112	9300	1.72	20240213	10400	-9.04	20231215	9180	3.05	20231222	0.00	N	435620	500	21 억		62334	N	N	0	N	00	N
93	20240214	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	40	2	0.42	22767830	2418	12.47	9410	9460	9380	12240	6600	9420	9415.98	1.45	0	-19	9646	9532	9416	9302	9186	9475	9245	22	2820	500	6590	10	1	4302000	407	56.31	0.97	12	0.06	168.00	9759.00	10400	20231215	-9.04	9180	20231222	3.05	10110	-6.43	20240112	9300	1.72	20240213	10400	-9.04	20231215	9180	3.05	20231222	0.00	N	435620	500	21 억		62334	N	N	0	N	00	N
94	20240214	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	103510	11	0.06	9410	9410	9410	12240	6600	9420	9410.00	1.45	0	0	9646	9532	9416	9302	9186	9475	9245	22	2820	500	6590	10	1	4302000	405	56.01	0.96	12	0.00	168.00	9759.00	10400	20231215	-9.52	9180	20231222	2.51	10110	-6.92	20240112	9300	1.18	20240213	10400	-9.52	20231215	9180	2.51	20231222	0.00	N	435620	500	21 억		62334	N	N	0	N	00	N
95	20240213	161038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-140	5	-1.46	182325240	19389	500.75	9510	9530	9300	12420	6700	9560	9403.54	1.41	0	1840	9693	9626	9533	9466	9373	9660	9500	22	2860	500	6690	10	1	4302000	405	56.07	0.97	12	0.45	168.00	9759.00	10400	20231215	-9.42	9180	20231222	2.61	10110	-6.82	20240112	9300	1.29	20240213	10400	-9.42	20231215	9180	2.61	20231222	0.00	N	435620	500	21 억		60519	N	N	0	N	00	N
96	20240213	151039	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	-100	5	-1.05	182315820	19388	500.72	9510	9530	9300	12420	6700	9560	9403.54	1.41	0	1840	9693	9626	9533	9466	9373	9660	9500	22	2860	500	6690	10	1	4302000	407	56.31	0.97	12	0.45	168.00	9759.00	10400	20231215	-9.04	9180	20231222	3.05	10110	-6.43	20240112	9300	1.72	20240213	10400	-9.04	20231215	9180	3.05	20231222	0.00	N	435620	500	21 억		60519	N	N	0	N	00	N
97	20240213	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	-190	5	-1.99	122565040	13020	336.26	9510	9530	9300	12420	6700	9560	9413.60	1.41	0	1759	9693	9626	9533	9466	9373	9660	9500	22	2860	500	6690	10	1	4302000	403	55.77	0.96	12	0.30	168.00	9759.00	10400	20231215	-9.90	9180	20231222	2.07	10110	-7.32	20240112	9300	0.75	20240213	10400	-9.90	20231215	9180	2.07	20231222	0.00	N	435620	500	21 억		60519	N	N	0	N	00	N
98	20240213	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-140	5	-1.46	76550550	8097	209.12	9510	9530	9400	12420	6700	9560	9454.19	1.41	0	1708	9693	9626	9533	9466	9373	9660	9500	22	2860	500	6690	10	1	4302000	405	56.07	0.97	12	0.19	168.00	9759.00	10400	20231215	-9.42	9180	20231222	2.61	10110	-6.82	20240112	9310	1.18	20240102	10400	-9.42	20231215	9180	2.61	20231222	0.00	N	435620	500	21 억		60519	N	N	0	N	00	N
99	20240213	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	-30	5	-0.31	73899600	7816	201.86	9510	9530	9400	12420	6700	9560	9454.91	1.41	0	1815	9693	9626	9533	9466	9373	9660	9500	22	2860	500	6690	10	1	4302000	410	56.73	0.98	12	0.18	168.00	9759.00	10400	20231215	-8.37	9180	20231222	3.81	10110	-5.74	20240112	9310	2.36	20240102	10400	-8.37	20231215	9180	3.81	20231222	0.00	N	435620	500	21 억		60519	N	N	0	N	00	N
100	20240213	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	-30	5	-0.31	73899600	7816	201.86	9510	9530	9400	12420	6700	9560	9454.91	1.41	0	1815	9693	9626	9533	9466	9373	9660	9500	22	2860	500	6690	10	1	4302000	410	56.73	0.98	12	0.18	168.00	9759.00	10400	20231215	-8.37	9180	20231222	3.81	10110	-5.74	20240112	9310	2.36	20240102	10400	-8.37	20231215	9180	3.81	20231222	0.00	N	435620	500	21 억		60519	N	N	0	N	00	N
101	20240213	100935	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-140	5	-1.46	45351210	4808	124.17	9510	9510	9420	12420	6700	9560	9432.45	1.41	0	1840	9693	9626	9533	9466	9373	9660	9500	22	2860	500	6690	10	1	4302000	405	56.07	0.97	12	0.11	168.00	9759.00	10400	20231215	-9.42	9180	20231222	2.61	10110	-6.82	20240112	9310	1.18	20240102	10400	-9.42	20231215	9180	2.61	20231222	0.00	N	435620	500	21 억		60519	N	N	0	N	00	N