KissMeData/391060/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	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	0	3	0.00	280868510	27535	58.06	10200	10210	10190	13270	7150	10210	10200.42	1.83	0	-1222	10223	10216	10203	10196	10183	10220	10200	26	3060	500	7140	10	1	5100000	521	80.39	1.13	12	0.54	127.00	9040.00	10230	20240226	-0.20	9300	20231205	9.78	10230	-0.20	20240226	9530	7.14	20240220	10230	-0.20	20240226	1960	420.92	20230321	0.00	N	391060	500	25 억		93146	N	N	0	N	00	N
3	20240229	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	273524010	26815	56.55	10200	10210	10190	13270	7150	10210	10200.41	1.83	0	-958	10223	10216	10203	10196	10183	10220	10200	26	3060	500	7140	10	1	5100000	520	80.31	1.13	12	0.53	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		93146	N	N	0	N	00	N
4	20240229	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	-20	5	-0.20	216889700	21262	44.84	10200	10210	10190	13270	7150	10210	10200.81	1.83	0	3	10223	10216	10203	10196	10183	10220	10200	26	3060	500	7140	10	1	5100000	520	80.24	1.13	12	0.42	127.00	9040.00	10230	20240226	-0.39	9300	20231205	9.57	10230	-0.39	20240226	9530	6.93	20240220	10230	-0.39	20240226	1960	419.90	20230321	0.00	N	391060	500	25 억		93146	N	N	0	N	00	N
5	20240229	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	108691780	10654	22.47	10200	10210	10200	13270	7150	10210	10201.97	1.83	0	3	10223	10216	10203	10196	10183	10220	10200	26	3060	500	7140	10	1	5100000	520	80.31	1.13	12	0.21	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		93146	N	N	0	N	00	N
6	20240229	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	0	3	0.00	77795940	7625	16.08	10200	10210	10200	13270	7150	10210	10202.75	1.83	0	3	10223	10216	10203	10196	10183	10220	10200	26	3060	500	7140	10	1	5100000	521	80.39	1.13	12	0.15	127.00	9040.00	10230	20240226	-0.20	9300	20231205	9.78	10230	-0.20	20240226	9530	7.14	20240220	10230	-0.20	20240226	1960	420.92	20230321	0.00	N	391060	500	25 억		93146	N	N	0	N	00	N
7	20240229	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	0	3	0.00	65034010	6374	13.44	10200	10210	10200	13270	7150	10210	10203.01	1.83	0	1	10223	10216	10203	10196	10183	10220	10200	26	3060	500	7140	10	1	5100000	521	80.39	1.13	12	0.12	127.00	9040.00	10230	20240226	-0.20	9300	20231205	9.78	10230	-0.20	20240226	9530	7.14	20240220	10230	-0.20	20240226	1960	420.92	20230321	0.00	N	391060	500	25 억		93146	N	N	0	N	00	N
8	20240229	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	55665400	5456	11.51	10200	10210	10200	13270	7150	10210	10202.60	1.83	0	0	10223	10216	10203	10196	10183	10220	10200	26	3060	500	7140	10	1	5100000	520	80.31	1.13	12	0.11	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		93146	N	N	0	N	00	N
9	20240229	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	4488000	440	0.93	10200	10200	10200	13270	7150	10210	10200.00	1.83	0	0	10223	10216	10203	10196	10183	10220	10200	26	3060	500	7140	10	1	5100000	520	80.31	1.13	12	0.01	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		93146	N	N	0	N	00	N
10	20240228	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	10	2	0.10	483736120	47422	47.43	10200	10210	10190	13260	7140	10200	10200.67	1.77	0	2878	10220	10210	10200	10190	10180	10205	10185	26	3060	500	7140	10	1	5100000	521	80.39	1.13	12	0.93	127.00	9040.00	10230	20240226	-0.20	9300	20231205	9.78	10230	-0.20	20240226	9530	7.14	20240220	10230	-0.20	20240226	1960	420.92	20230321	0.00	N	391060	500	25 억		90268	N	N	0	N	00	N
11	20240228	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	437624020	42900	42.91	10200	10210	10190	13260	7140	10200	10201.03	1.77	0	2878	10220	10210	10200	10190	10180	10205	10185	26	3060	500	7140	10	1	5100000	520	80.31	1.13	12	0.84	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		90268	N	N	0	N	00	N
12	20240228	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	381197620	37368	37.38	10200	10210	10190	13260	7140	10200	10201.18	1.77	0	2878	10220	10210	10200	10190	10180	10205	10185	26	3060	500	7140	10	1	5100000	520	80.31	1.13	12	0.73	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		90268	N	N	0	N	00	N
13	20240228	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	10	2	0.10	287010670	28134	28.14	10200	10210	10190	13260	7140	10200	10201.56	1.77	0	2878	10220	10210	10200	10190	10180	10205	10185	26	3060	500	7140	10	1	5100000	521	80.39	1.13	12	0.55	127.00	9040.00	10230	20240226	-0.20	9300	20231205	9.78	10230	-0.20	20240226	9530	7.14	20240220	10230	-0.20	20240226	1960	420.92	20230321	0.00	N	391060	500	25 억		90268	N	N	0	N	00	N
14	20240228	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	265407860	26017	26.02	10200	10210	10190	13260	7140	10200	10201.32	1.77	0	2878	10220	10210	10200	10190	10180	10205	10185	26	3060	500	7140	10	1	5100000	520	80.31	1.13	12	0.51	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		90268	N	N	0	N	00	N
15	20240228	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	243687040	23888	23.89	10200	10210	10190	13260	7140	10200	10201.23	1.77	0	2878	10220	10210	10200	10190	10180	10205	10185	26	3060	500	7140	10	1	5100000	520	80.31	1.13	12	0.47	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		90268	N	N	0	N	00	N
16	20240228	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	177273930	17377	17.38	10200	10210	10190	13260	7140	10200	10201.64	1.77	0	2878	10220	10210	10200	10190	10180	10205	10185	26	3060	500	7140	10	1	5100000	520	80.31	1.13	12	0.34	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		90268	N	N	0	N	00	N
17	20240228	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	94460600	9258	9.26	10200	10210	10200	13260	7140	10200	10203.13	1.77	0	2900	10220	10210	10200	10190	10180	10205	10185	26	3060	500	7140	10	1	5100000	520	80.31	1.13	12	0.18	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		90268	N	N	0	N	00	N
18	20240227	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	1019712270	99976	100.08	10210	10210	10190	13270	7150	10210	10199.57	1.76	0	398	10243	10226	10213	10196	10183	10220	10190	26	3060	500	7140	10	1	5100000	520	80.31	1.13	12	1.96	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		89870	N	N	0	N	00	N
19	20240227	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	1018396470	99847	99.95	10210	10210	10190	13270	7150	10210	10199.57	1.76	0	398	10243	10226	10213	10196	10183	10220	10190	26	3060	500	7140	10	1	5100000	520	80.31	1.13	12	1.96	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		89870	N	N	0	N	00	N
20	20240227	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	904850210	88715	88.81	10210	10210	10190	13270	7150	10210	10199.52	1.76	0	398	10243	10226	10213	10196	10183	10220	10190	26	3060	500	7140	10	1	5100000	520	80.31	1.13	12	1.74	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		89870	N	N	0	N	00	N
21	20240227	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	843487010	82699	82.79	10210	10210	10190	13270	7150	10210	10199.48	1.76	0	398	10243	10226	10213	10196	10183	10220	10190	26	3060	500	7140	10	1	5100000	520	80.31	1.13	12	1.62	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		89870	N	N	0	N	00	N
22	20240227	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	797484630	78189	78.27	10210	10210	10190	13270	7150	10210	10199.45	1.76	0	364	10243	10226	10213	10196	10183	10220	10190	26	3060	500	7140	10	1	5100000	520	80.31	1.13	12	1.53	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		89870	N	N	0	N	00	N
23	20240227	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	0	3	0.00	739895080	72543	72.62	10210	10210	10190	13270	7150	10210	10199.40	1.76	0	329	10243	10226	10213	10196	10183	10220	10190	26	3060	500	7140	10	1	5100000	521	80.39	1.13	12	1.42	127.00	9040.00	10230	20240226	-0.20	9300	20231205	9.78	10230	-0.20	20240226	9530	7.14	20240220	10230	-0.20	20240226	1960	420.92	20230321	0.00	N	391060	500	25 억		89870	N	N	0	N	00	N
24	20240227	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	168999860	16566	16.58	10210	10210	10200	13270	7150	10210	10201.61	1.76	0	111	10243	10226	10213	10196	10183	10220	10190	26	3060	500	7140	10	1	5100000	520	80.31	1.13	12	0.32	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		89870	N	N	0	N	00	N
25	20240227	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	28330230	2775	2.78	10210	10210	10200	13270	7150	10210	10209.09	1.76	0	22	10243	10226	10213	10196	10183	10220	10190	26	3060	500	7140	10	1	5100000	520	80.31	1.13	12	0.05	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		89870	N	N	0	N	00	N
26	20240226	161157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	-10	5	-0.10	1019255790	99857	151.96	10220	10230	10200	13280	7160	10220	10207.15	1.77	0	-174	10226	10222	10216	10212	10206	10225	10215	26	3060	500	7150	10	1	5100000	521	80.39	1.13	12	1.96	127.00	9040.00	10230	20240226	-0.20	9300	20231205	9.78	10230	-0.20	20240226	9530	7.14	20240220	10230	-0.20	20240226	1960	420.92	20230321	0.00	N	391060	500	25 억		90044	N	N	0	N	00	N
27	20240226	151149	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10200	-20	5	-0.20	970697040	95101	144.72	10220	10230	10200	13280	7160	10220	10207.01	1.77	0	-174	10226	10222	10216	10212	10206	10225	10215	26	3060	500	7150	10	1	5100000	520	80.31	1.13	12	1.86	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		90044	N	N	0	N	00	N
28	20240226	141155	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10200	-20	5	-0.20	822566290	80585	122.63	10220	10230	10200	13280	7160	10220	10207.44	1.77	0	-135	10226	10222	10216	10212	10206	10225	10215	26	3060	500	7150	10	1	5100000	520	80.31	1.13	12	1.58	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		90044	N	N	0	N	00	N
29	20240226	131146	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10200	-20	5	-0.20	802685380	78636	119.67	10220	10230	10200	13280	7160	10220	10207.61	1.77	0	-135	10226	10222	10216	10212	10206	10225	10215	26	3060	500	7150	10	1	5100000	520	80.31	1.13	12	1.54	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		90044	N	N	0	N	00	N
30	20240226	121147	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10200	-20	5	-0.20	780896230	76500	116.42	10220	10230	10200	13280	7160	10220	10207.79	1.77	0	-135	10226	10222	10216	10212	10206	10225	10215	26	3060	500	7150	10	1	5100000	520	80.31	1.13	12	1.50	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		90044	N	N	0	N	00	N
31	20240226	111144	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10200	-20	5	-0.20	724815810	71002	108.05	10220	10230	10200	13280	7160	10220	10208.39	1.77	0	-135	10226	10222	10216	10212	10206	10225	10215	26	3060	500	7150	10	1	5100000	520	80.31	1.13	12	1.39	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		90044	N	N	0	N	00	N
32	20240226	101141	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10200	-20	5	-0.20	582199400	57020	86.77	10220	10230	10200	13280	7160	10220	10210.44	1.77	0	-135	10226	10222	10216	10212	10206	10225	10215	26	3060	500	7150	10	1	5100000	520	80.31	1.13	12	1.12	127.00	9040.00	10230	20240226	-0.29	9300	20231205	9.68	10230	-0.29	20240226	9530	7.03	20240220	10230	-0.29	20240226	1960	420.41	20230321	0.00	N	391060	500	25 억		90044	N	N	0	N	00	N
33	20240226	091140	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	-10	5	-0.10	70180570	6867	10.45	10220	10230	10210	13280	7160	10220	10219.98	1.77	0	0	10226	10222	10216	10212	10206	10225	10215	26	3060	500	7150	10	1	5100000	521	80.39	1.13	12	0.13	127.00	9040.00	10230	20240226	-0.20	9300	20231205	9.78	10230	-0.20	20240226	9530	7.14	20240220	10230	-0.20	20240226	1960	420.92	20230321	0.00	N	391060	500	25 억		90044	N	N	0	N	00	N
34	20240223	161141	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10220	20	2	0.20	670606920	65663	16.20	10210	10220	10210	13260	7140	10200	10212.86	1.76	0	450	10246	10222	10196	10172	10146	10235	10185	26	3060	500	7140	10	1	5100000	521	80.47	1.13	12	1.29	127.00	9040.00	10220	20230721	0.00	9300	20231205	9.89	10220	0.00	20240222	9530	7.24	20240220	10220	0.00	20230721	1960	421.43	20230321	0.00	N	391060	500	25 억		89594	N	N	0	N	00	N
35	20240223	151133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	10	2	0.10	659446970	64571	15.93	10210	10220	10210	13260	7140	10200	10212.74	1.76	0	462	10246	10222	10196	10172	10146	10235	10185	26	3060	500	7140	10	1	5100000	521	80.39	1.13	12	1.27	127.00	9040.00	10220	20230721	-0.10	9300	20231205	9.78	10220	0.00	20240222	9530	7.14	20240220	10220	-0.10	20230721	1960	420.92	20230321	0.00	N	391060	500	25 억		89594	N	N	0	N	00	N
36	20240223	141134	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	10	2	0.10	546267230	53489	13.20	10210	10220	10210	13260	7140	10200	10212.70	1.76	0	530	10246	10222	10196	10172	10146	10235	10185	26	3060	500	7140	10	1	5100000	521	80.39	1.13	12	1.05	127.00	9040.00	10220	20230721	-0.10	9300	20231205	9.78	10220	0.00	20240222	9530	7.14	20240220	10220	-0.10	20230721	1960	420.92	20230321	0.00	N	391060	500	25 억		89594	N	N	0	N	00	N
37	20240223	131133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	10	2	0.10	519616520	50880	12.56	10210	10220	10210	13260	7140	10200	10212.59	1.76	0	530	10246	10222	10196	10172	10146	10235	10185	26	3060	500	7140	10	1	5100000	521	80.39	1.13	12	1.00	127.00	9040.00	10220	20230721	-0.10	9300	20231205	9.78	10220	0.00	20240222	9530	7.14	20240220	10220	-0.10	20230721	1960	420.92	20230321	0.00	N	391060	500	25 억		89594	N	N	0	N	00	N
38	20240223	121137	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	10	2	0.10	489414050	47922	11.83	10210	10220	10210	13260	7140	10200	10212.72	1.76	0	530	10246	10222	10196	10172	10146	10235	10185	26	3060	500	7140	10	1	5100000	521	80.39	1.13	12	0.94	127.00	9040.00	10220	20230721	-0.10	9300	20231205	9.78	10220	0.00	20240222	9530	7.14	20240220	10220	-0.10	20230721	1960	420.92	20230321	0.00	N	391060	500	25 억		89594	N	N	0	N	00	N
39	20240223	111121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10220	20	2	0.20	427617420	41871	10.33	10210	10220	10210	13260	7140	10200	10212.73	1.76	0	530	10246	10222	10196	10172	10146	10235	10185	26	3060	500	7140	10	1	5100000	521	80.47	1.13	12	0.82	127.00	9040.00	10220	20230721	0.00	9300	20231205	9.89	10220	0.00	20240222	9530	7.24	20240220	10220	0.00	20230721	1960	421.43	20230321	0.00	N	391060	500	25 억		89594	N	N	0	N	00	N
40	20240223	101129	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	10	2	0.10	386029630	37798	9.33	10210	10220	10210	13260	7140	10200	10212.96	1.76	0	529	10246	10222	10196	10172	10146	10235	10185	26	3060	500	7140	10	1	5100000	521	80.39	1.13	12	0.74	127.00	9040.00	10220	20230721	-0.10	9300	20231205	9.78	10220	0.00	20240222	9530	7.14	20240220	10220	-0.10	20230721	1960	420.92	20230321	0.00	N	391060	500	25 억		89594	N	N	0	N	00	N
41	20240223	091132	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10220	20	2	0.20	28316330	2772	0.68	10210	10220	10210	13260	7140	10200	10215.13	1.76	0	0	10246	10222	10196	10172	10146	10235	10185	26	3060	500	7140	10	1	5100000	521	80.47	1.13	12	0.05	127.00	9040.00	10220	20230721	0.00	9300	20231205	9.89	10220	0.00	20240222	9530	7.24	20240220	10220	0.00	20230721	1960	421.43	20230321	0.00	N	391060	500	25 억		89594	N	N	0	N	00	N
42	20240222	161117	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10200	530	2	5.48	4127128610	405007	2657.53	10180	10220	10170	12570	6770	9670	10190.26	1.81	0	-2629	9750	9710	9630	9590	9510	9730	9610	26	2900	500	6760	10	1	5100000	520	80.31	1.13	12	7.94	127.00	9040.00	10220	20230721	-0.20	9300	20231205	9.68	10220	-0.20	20240222	9530	7.03	20240220	10220	-0.20	20230721	1960	420.41	20230321	0.00	N	391060	500	25 억		92219	N	N	0	N	00	N
43	20240222	151127	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10200	530	2	5.48	4087070260	401080	2631.76	10180	10220	10170	12570	6770	9670	10190.16	1.81	0	-2602	9750	9710	9630	9590	9510	9730	9610	26	2900	500	6760	10	1	5100000	520	80.31	1.13	12	7.86	127.00	9040.00	10220	20230721	-0.20	9300	20231205	9.68	10220	-0.20	20240222	9530	7.03	20240220	10220	-0.20	20230721	1960	420.41	20230321	0.00	N	391060	500	25 억		92219	N	N	0	N	00	N
44	20240222	141124	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	540	2	5.58	3862405750	379061	2487.28	10180	10220	10170	12570	6770	9670	10189.40	1.81	0	-2594	9750	9710	9630	9590	9510	9730	9610	26	2900	500	6760	10	1	5100000	521	80.39	1.13	12	7.43	127.00	9040.00	10220	20230721	-0.10	9300	20231205	9.78	10220	-0.10	20240222	9530	7.14	20240220	10220	-0.10	20230721	1960	420.92	20230321	0.00	N	391060	500	25 억		92219	N	N	0	N	00	N
45	20240222	131109	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	540	2	5.58	3653075070	358550	2352.69	10180	10220	10170	12570	6770	9670	10188.47	1.81	0	-2595	9750	9710	9630	9590	9510	9730	9610	26	2900	500	6760	10	1	5100000	521	80.39	1.13	12	7.03	127.00	9040.00	10220	20230721	-0.10	9300	20231205	9.78	10220	-0.10	20240222	9530	7.14	20240220	10220	-0.10	20230721	1960	420.92	20230321	0.00	N	391060	500	25 억		92219	N	N	0	N	00	N
46	20240222	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	530	2	5.48	3434168570	337103	2211.96	10180	10210	10170	12570	6770	9670	10187.30	1.81	0	-2596	9750	9710	9630	9590	9510	9730	9610	26	2900	500	6760	10	1	5100000	520	80.31	1.13	12	6.61	127.00	9040.00	10220	20230721	-0.20	9300	20231205	9.68	10210	-0.10	20240222	9530	7.03	20240220	10220	-0.20	20230721	1960	420.41	20230321	0.00	N	391060	500	25 억		92219	N	N	0	N	00	N
47	20240222	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	530	2	5.48	3338212060	327702	2150.28	10180	10210	10170	12570	6770	9670	10186.73	1.81	0	-2594	9750	9710	9630	9590	9510	9730	9610	26	2900	500	6760	10	1	5100000	520	80.31	1.13	12	6.43	127.00	9040.00	10220	20230721	-0.20	9300	20231205	9.68	10210	-0.10	20240222	9530	7.03	20240220	10220	-0.20	20230721	1960	420.41	20230321	0.00	N	391060	500	25 억		92219	N	N	0	N	00	N
48	20240222	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	10180	510	2	5.27	3100264490	304358	1997.10	10180	10210	10170	12570	6770	9670	10186.24	1.81	0	-2593	9750	9710	9630	9590	9510	9730	9610	26	2900	500	6760	10	1	5100000	519	80.16	1.13	12	5.97	127.00	9040.00	10220	20230721	-0.39	9300	20231205	9.46	10210	-0.29	20240222	9530	6.82	20240220	10220	-0.39	20230721	1960	419.39	20230321	0.00	N	391060	500	25 억		92219	N	N	0	N	00	N
49	20240222	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	500	2	5.17	1686852220	165571	1086.42	10180	10210	10170	12570	6770	9670	10188.09	1.81	0	-2524	9750	9710	9630	9590	9510	9730	9610	26	2900	500	6760	10	1	5100000	519	80.08	1.12	12	3.25	127.00	9040.00	10220	20230721	-0.49	9300	20231205	9.35	10210	-0.39	20240222	9530	6.72	20240220	10220	-0.49	20230721	1960	418.88	20230321	0.00	N	391060	500	25 억		92219	N	N	0	N	00	N
50	20240221	161114	58	100.00	KOSDAQ		금융	N	N	N	N		N	9670	90	2	0.94	146450860	15240	18.87	9580	9670	9550	12450	6710	9580	9609.64	1.79	0	3229	9680	9630	9580	9530	9480	9630	9530	26	2870	500	6700	10	1	5100000	493	76.14	1.07	12	0.30	127.00	9040.00	10220	20230721	-5.38	9300	20231205	3.98	10100	-4.26	20240115	9530	1.47	20240220	10220	-5.38	20230721	1960	393.37	20230321	0.00	N	391060	500	25 억		91162	N	N	0	N	00	N
51	20240221	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	40	2	0.42	136606960	14220	17.61	9580	9670	9550	12450	6710	9580	9606.68	1.79	0	3225	9680	9630	9580	9530	9480	9630	9530	26	2870	500	6700	10	1	5100000	491	75.75	1.06	12	0.28	127.00	9040.00	10220	20230721	-5.87	9300	20231205	3.44	10100	-4.75	20240115	9530	0.94	20240220	10220	-5.87	20230721	1960	390.82	20230321	0.00	N	391060	500	25 억		91162	N	N	0	N	00	N
52	20240221	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	50	2	0.52	113680960	11837	14.66	9580	9670	9550	12450	6710	9580	9603.87	1.79	0	873	9680	9630	9580	9530	9480	9630	9530	26	2870	500	6700	10	1	5100000	491	75.83	1.07	12	0.23	127.00	9040.00	10220	20230721	-5.77	9300	20231205	3.55	10100	-4.65	20240115	9530	1.05	20240220	10220	-5.77	20230721	1960	391.33	20230321	0.00	N	391060	500	25 억		91162	N	N	0	N	00	N
53	20240221	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	80	2	0.84	78070260	8135	10.07	9580	9670	9550	12450	6710	9580	9596.84	1.79	0	85	9680	9630	9580	9530	9480	9630	9530	26	2870	500	6700	10	1	5100000	493	76.06	1.07	12	0.16	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10100	-4.36	20240115	9530	1.36	20240220	10220	-5.48	20230721	1960	392.86	20230321	0.00	N	391060	500	25 억		91162	N	N	0	N	00	N
54	20240221	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	80	2	0.84	77916150	8119	10.05	9580	9670	9550	12450	6710	9580	9596.77	1.79	0	85	9680	9630	9580	9530	9480	9630	9530	26	2870	500	6700	10	1	5100000	493	76.06	1.07	12	0.16	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10100	-4.36	20240115	9530	1.36	20240220	10220	-5.48	20230721	1960	392.86	20230321	0.00	N	391060	500	25 억		91162	N	N	0	N	00	N
55	20240221	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	80	2	0.84	63480210	6617	8.19	9580	9670	9550	12450	6710	9580	9593.50	1.79	0	81	9680	9630	9580	9530	9480	9630	9530	26	2870	500	6700	10	1	5100000	493	76.06	1.07	12	0.13	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10100	-4.36	20240115	9530	1.36	20240220	10220	-5.48	20230721	1960	392.86	20230321	0.00	N	391060	500	25 억		91162	N	N	0	N	00	N
56	20240221	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	90	2	0.94	54815150	5720	7.08	9580	9670	9550	12450	6710	9580	9583.07	1.79	0	51	9680	9630	9580	9530	9480	9630	9530	26	2870	500	6700	10	1	5100000	493	76.14	1.07	12	0.11	127.00	9040.00	10220	20230721	-5.38	9300	20231205	3.98	10100	-4.26	20240115	9530	1.47	20240220	10220	-5.38	20230721	1960	393.37	20230321	0.00	N	391060	500	25 억		91162	N	N	0	N	00	N
57	20240221	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-10	5	-0.10	28872540	3022	3.74	9580	9580	9550	12450	6710	9580	9554.12	1.79	0	8	9680	9630	9580	9530	9480	9630	9530	26	2870	500	6700	10	1	5100000	488	75.35	1.06	12	0.06	127.00	9040.00	10220	20230721	-6.36	9300	20231205	2.90	10100	-5.25	20240115	9530	0.42	20240220	10220	-6.36	20230721	1960	388.27	20230321	0.00	N	391060	500	25 억		91162	N	N	0	N	00	N
58	20240220	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	-20	5	-0.21	772281410	80753	174.71	9580	9630	9530	12480	6720	9600	9563.50	1.74	0	2186	9846	9722	9646	9522	9446	9685	9485	26	2880	500	6720	10	1	5100000	489	75.43	1.06	12	1.58	127.00	9040.00	10220	20230721	-6.26	9300	20231205	3.01	10100	-5.15	20240115	9530	0.52	20240220	10220	-6.26	20230721	1960	388.78	20230321	0.00	N	391060	500	25 억		88976	N	N	0	N	00	N
59	20240220	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	-40	5	-0.42	748140210	78233	169.26	9580	9630	9530	12480	6720	9600	9562.97	1.74	0	2186	9846	9722	9646	9522	9446	9685	9485	26	2880	500	6720	10	1	5100000	488	75.28	1.06	12	1.53	127.00	9040.00	10220	20230721	-6.46	9300	20231205	2.80	10100	-5.35	20240115	9530	0.31	20240220	10220	-6.46	20230721	1960	387.76	20230321	0.00	N	391060	500	25 억		88976	N	N	0	N	00	N
60	20240220	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	-50	5	-0.52	394670440	41227	89.20	9580	9630	9530	12480	6720	9600	9573.11	1.74	0	2226	9846	9722	9646	9522	9446	9685	9485	26	2880	500	6720	10	1	5100000	487	75.20	1.06	12	0.81	127.00	9040.00	10220	20230721	-6.56	9300	20231205	2.69	10100	-5.45	20240115	9530	0.21	20240220	10220	-6.56	20230721	1960	387.24	20230321	0.00	N	391060	500	25 억		88976	N	N	0	N	00	N
61	20240220	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	-60	5	-0.62	369404250	38579	83.47	9580	9630	9540	12480	6720	9600	9575.27	1.74	0	349	9846	9722	9646	9522	9446	9685	9485	26	2880	500	6720	10	1	5100000	487	75.12	1.06	12	0.76	127.00	9040.00	10220	20230721	-6.65	9300	20231205	2.58	10100	-5.54	20240115	9540	0.00	20240220	10220	-6.65	20230721	1960	386.73	20230321	0.00	N	391060	500	25 억		88976	N	N	0	N	00	N
62	20240220	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-30	5	-0.31	294213780	30709	66.44	9580	9600	9550	12480	6720	9600	9580.70	1.74	0	350	9846	9722	9646	9522	9446	9685	9485	26	2880	500	6720	10	1	5100000	488	75.35	1.06	12	0.60	127.00	9040.00	10220	20230721	-6.36	9300	20231205	2.90	10100	-5.25	20240115	9550	0.21	20240220	10220	-6.36	20230721	1960	388.27	20230321	0.00	N	391060	500	25 억		88976	N	N	0	N	00	N
63	20240220	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	0	3	0.00	187439190	19546	42.29	9580	9600	9570	12480	6720	9600	9589.64	1.74	0	-2	9846	9722	9646	9522	9446	9685	9485	26	2880	500	6720	10	1	5100000	490	75.59	1.06	12	0.38	127.00	9040.00	10220	20230721	-6.07	9300	20231205	3.23	10100	-4.95	20240115	9570	0.31	20240220	10220	-6.07	20230721	1960	389.80	20230321	0.00	N	391060	500	25 억		88976	N	N	0	N	00	N
64	20240220	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-30	5	-0.31	96107640	10022	21.68	9580	9600	9570	12480	6720	9600	9589.67	1.74	0	-1	9846	9722	9646	9522	9446	9685	9485	26	2880	500	6720	10	1	5100000	488	75.35	1.06	12	0.20	127.00	9040.00	10220	20230721	-6.36	9300	20231205	2.90	10100	-5.25	20240115	9570	0.00	20240220	10220	-6.36	20230721	1960	388.27	20230321	0.00	N	391060	500	25 억		88976	N	N	0	N	00	N
65	20240220	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	0	3	0.00	1113340	116	0.25	9580	9600	9580	12480	6720	9600	9597.76	1.74	0	0	9846	9722	9646	9522	9446	9685	9485	26	2880	500	6720	10	1	5100000	490	75.59	1.06	12	0.00	127.00	9040.00	10220	20230721	-6.07	9300	20231205	3.23	10100	-4.95	20240115	9570	0.31	20240214	10220	-6.07	20230721	1960	389.80	20230321	0.00	N	391060	500	25 억		88976	N	N	0	N	00	N
66	20240219	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-60	5	-0.62	444124120	46220	165.85	9770	9770	9570	12550	6770	9660	9608.92	1.77	0	-1247	9773	9716	9673	9616	9573	9745	9645	26	2890	500	6760	10	1	5100000	490	75.59	1.06	12	0.91	127.00	9040.00	10220	20230721	-6.07	9300	20231205	3.23	10100	-4.95	20240115	9570	0.31	20240219	10220	-6.07	20230721	1960	389.80	20230321	0.00	N	391060	500	25 억		90223	N	N	0	N	00	N
67	20240219	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	-80	5	-0.83	443605720	46166	165.65	9770	9770	9570	12550	6770	9660	9608.93	1.77	0	-1247	9773	9716	9673	9616	9573	9745	9645	26	2890	500	6760	10	1	5100000	489	75.43	1.06	12	0.91	127.00	9040.00	10220	20230721	-6.26	9300	20231205	3.01	10100	-5.15	20240115	9570	0.10	20240219	10220	-6.26	20230721	1960	388.78	20230321	0.00	N	391060	500	25 억		90223	N	N	0	N	00	N
68	20240219	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	-80	5	-0.83	380840260	39611	142.13	9770	9770	9570	12550	6770	9660	9614.51	1.77	0	-1237	9773	9716	9673	9616	9573	9745	9645	26	2890	500	6760	10	1	5100000	489	75.43	1.06	12	0.78	127.00	9040.00	10220	20230721	-6.26	9300	20231205	3.01	10100	-5.15	20240115	9570	0.10	20240219	10220	-6.26	20230721	1960	388.78	20230321	0.00	N	391060	500	25 억		90223	N	N	0	N	00	N
69	20240219	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	-80	5	-0.83	363186020	37767	135.52	9770	9770	9570	12550	6770	9660	9616.49	1.77	0	-1237	9773	9716	9673	9616	9573	9745	9645	26	2890	500	6760	10	1	5100000	489	75.43	1.06	12	0.74	127.00	9040.00	10220	20230721	-6.26	9300	20231205	3.01	10100	-5.15	20240115	9570	0.10	20240219	10220	-6.26	20230721	1960	388.78	20230321	0.00	N	391060	500	25 억		90223	N	N	0	N	00	N
70	20240219	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-90	5	-0.93	291833640	30317	108.78	9770	9770	9570	12550	6770	9660	9626.07	1.77	0	-1236	9773	9716	9673	9616	9573	9745	9645	26	2890	500	6760	10	1	5100000	488	75.35	1.06	12	0.59	127.00	9040.00	10220	20230721	-6.36	9300	20231205	2.90	10100	-5.25	20240115	9570	0.00	20240219	10220	-6.36	20230721	1960	388.27	20230321	0.00	N	391060	500	25 억		90223	N	N	0	N	00	N
71	20240219	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	-80	5	-0.83	276345190	28700	102.98	9770	9770	9570	12550	6770	9660	9628.75	1.77	0	-1236	9773	9716	9673	9616	9573	9745	9645	26	2890	500	6760	10	1	5100000	489	75.43	1.06	12	0.56	127.00	9040.00	10220	20230721	-6.26	9300	20231205	3.01	10100	-5.15	20240115	9570	0.10	20240219	10220	-6.26	20230721	1960	388.78	20230321	0.00	N	391060	500	25 억		90223	N	N	0	N	00	N
72	20240219	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-40	5	-0.41	212182360	22004	78.96	9770	9770	9580	12550	6770	9660	9642.90	1.77	0	-1217	9773	9716	9673	9616	9573	9745	9645	26	2890	500	6760	10	1	5100000	491	75.75	1.06	12	0.43	127.00	9040.00	10220	20230721	-5.87	9300	20231205	3.44	10100	-4.75	20240115	9570	0.52	20240214	10220	-5.87	20230721	1960	390.82	20230321	0.00	N	391060	500	25 억		90223	N	N	0	N	00	N
73	20240219	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	20	2	0.21	1379770	142	0.51	9770	9770	9670	12550	6770	9660	9716.69	1.77	0	-3	9773	9716	9673	9616	9573	9745	9645	26	2890	500	6760	10	1	5100000	494	76.22	1.07	12	0.00	127.00	9040.00	10220	20230721	-5.28	9300	20231205	4.09	10100	-4.16	20240115	9570	1.15	20240214	10220	-5.28	20230721	1960	393.88	20230321	0.00	N	391060	500	25 억		90223	N	N	0	N	00	N
74	20240216	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-80	5	-0.82	269000940	27865	775.75	9650	9730	9630	12660	6820	9740	9653.72	1.74	0	1278	9853	9796	9733	9676	9613	9800	9680	26	2920	500	6810	10	1	5100000	493	76.06	1.07	12	0.55	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10100	-4.36	20240115	9570	0.94	20240214	10220	-5.48	20230721	1960	392.86	20230321	0.00	N	391060	500	25 억		88945	N	N	0	N	00	N
75	20240216	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-90	5	-0.92	220671940	22862	636.47	9650	9730	9630	12660	6820	9740	9652.35	1.74	0	1278	9853	9796	9733	9676	9613	9800	9680	26	2920	500	6810	10	1	5100000	492	75.98	1.07	12	0.45	127.00	9040.00	10220	20230721	-5.58	9300	20231205	3.76	10100	-4.46	20240115	9570	0.84	20240214	10220	-5.58	20230721	1960	392.35	20230321	0.00	N	391060	500	25 억		88945	N	N	0	N	00	N
76	20240216	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-100	5	-1.03	136640820	14154	394.04	9650	9730	9630	12660	6820	9740	9653.87	1.74	0	1266	9853	9796	9733	9676	9613	9800	9680	26	2920	500	6810	10	1	5100000	492	75.91	1.07	12	0.28	127.00	9040.00	10220	20230721	-5.68	9300	20231205	3.66	10100	-4.55	20240115	9570	0.73	20240214	10220	-5.68	20230721	1960	391.84	20230321	0.00	N	391060	500	25 억		88945	N	N	0	N	00	N
77	20240216	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-90	5	-0.92	121468370	12582	350.28	9650	9730	9630	12660	6820	9740	9654.14	1.74	0	1266	9853	9796	9733	9676	9613	9800	9680	26	2920	500	6810	10	1	5100000	492	75.98	1.07	12	0.25	127.00	9040.00	10220	20230721	-5.58	9300	20231205	3.76	10100	-4.46	20240115	9570	0.84	20240214	10220	-5.58	20230721	1960	392.35	20230321	0.00	N	391060	500	25 억		88945	N	N	0	N	00	N
78	20240216	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-90	5	-0.92	118022410	12225	340.34	9650	9730	9630	12660	6820	9740	9654.18	1.74	0	1267	9853	9796	9733	9676	9613	9800	9680	26	2920	500	6810	10	1	5100000	492	75.98	1.07	12	0.24	127.00	9040.00	10220	20230721	-5.58	9300	20231205	3.76	10100	-4.46	20240115	9570	0.84	20240214	10220	-5.58	20230721	1960	392.35	20230321	0.00	N	391060	500	25 억		88945	N	N	0	N	00	N
79	20240216	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-100	5	-1.03	81194380	8408	234.08	9650	9730	9640	12660	6820	9740	9656.80	1.74	0	3	9853	9796	9733	9676	9613	9800	9680	26	2920	500	6810	10	1	5100000	492	75.91	1.07	12	0.16	127.00	9040.00	10220	20230721	-5.68	9300	20231205	3.66	10100	-4.55	20240115	9570	0.73	20240214	10220	-5.68	20230721	1960	391.84	20230321	0.00	N	391060	500	25 억		88945	N	N	0	N	00	N
80	20240216	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-90	5	-0.92	241210	25	0.70	9650	9650	9640	12660	6820	9740	9648.40	1.74	0	0	9853	9796	9733	9676	9613	9800	9680	26	2920	500	6810	10	1	5100000	492	75.98	1.07	12	0.00	127.00	9040.00	10220	20230721	-5.58	9300	20231205	3.76	10100	-4.46	20240115	9570	0.84	20240214	10220	-5.58	20230721	1960	392.35	20230321	0.00	N	391060	500	25 억		88945	N	N	0	N	00	N
81	20240215	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-20	5	-0.20	34644000	3577	95.98	9740	9790	9670	12680	6840	9760	9685.21	1.73	0	642	9940	9850	9710	9620	9480	9895	9665	26	2920	500	6830	10	1	5100000	497	76.69	1.08	12	0.07	127.00	9040.00	10220	20230721	-4.70	9300	20231205	4.73	10100	-3.56	20240115	9570	1.78	20240214	10220	-4.70	20230721	1960	396.94	20230321	0.00	N	391060	500	25 억		88303	N	N	0	N	00	N
82	20240215	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-50	5	-0.51	31517760	3256	87.36	9740	9790	9670	12680	6840	9760	9679.90	1.73	0	643	9940	9850	9710	9620	9480	9895	9665	26	2920	500	6830	10	1	5100000	495	76.46	1.07	12	0.06	127.00	9040.00	10220	20230721	-4.99	9300	20231205	4.41	10100	-3.86	20240115	9570	1.46	20240214	10220	-4.99	20230721	1960	395.41	20230321	0.00	N	391060	500	25 억		88303	N	N	0	N	00	N
83	20240215	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-80	5	-0.82	29532360	3051	81.86	9740	9790	9670	12680	6840	9760	9679.57	1.73	0	645	9940	9850	9710	9620	9480	9895	9665	26	2920	500	6830	10	1	5100000	494	76.22	1.07	12	0.06	127.00	9040.00	10220	20230721	-5.28	9300	20231205	4.09	10100	-4.16	20240115	9570	1.15	20240214	10220	-5.28	20230721	1960	393.88	20230321	0.00	N	391060	500	25 억		88303	N	N	0	N	00	N
84	20240215	131010	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-80	5	-0.82	27655630	2857	76.66	9740	9790	9670	12680	6840	9760	9679.95	1.73	0	645	9940	9850	9710	9620	9480	9895	9665	26	2920	500	6830	10	1	5100000	494	76.22	1.07	12	0.06	127.00	9040.00	10220	20230721	-5.28	9300	20231205	4.09	10100	-4.16	20240115	9570	1.15	20240214	10220	-5.28	20230721	1960	393.88	20230321	0.00	N	391060	500	25 억		88303	N	N	0	N	00	N
85	20240215	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-80	5	-0.82	25216750	2605	69.90	9740	9790	9670	12680	6840	9760	9680.13	1.73	0	645	9940	9850	9710	9620	9480	9895	9665	26	2920	500	6830	10	1	5100000	494	76.22	1.07	12	0.05	127.00	9040.00	10220	20230721	-5.28	9300	20231205	4.09	10100	-4.16	20240115	9570	1.15	20240214	10220	-5.28	20230721	1960	393.88	20230321	0.00	N	391060	500	25 억		88303	N	N	0	N	00	N
86	20240215	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-80	5	-0.82	12091310	1248	33.49	9740	9790	9670	12680	6840	9760	9688.55	1.73	0	645	9940	9850	9710	9620	9480	9895	9665	26	2920	500	6830	10	1	5100000	494	76.22	1.07	12	0.02	127.00	9040.00	10220	20230721	-5.28	9300	20231205	4.09	10100	-4.16	20240115	9570	1.15	20240214	10220	-5.28	20230721	1960	393.88	20230321	0.00	N	391060	500	25 억		88303	N	N	0	N	00	N
87	20240215	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	30	2	0.31	195140	20	0.54	9740	9790	9740	12680	6840	9760	9757.00	1.73	0	-1	9940	9850	9710	9620	9480	9895	9665	26	2920	500	6830	10	1	5100000	499	77.09	1.08	12	0.00	127.00	9040.00	10220	20230721	-4.21	9300	20231205	5.27	10100	-3.07	20240115	9570	2.30	20240214	10220	-4.21	20230721	1960	399.49	20230321	0.00	N	391060	500	25 억		88303	N	N	0	N	00	N
88	20240214	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	36174760	3727	54.16	9710	9800	9570	12700	6840	9770	9706.12	1.75	0	-1075	9883	9826	9763	9706	9643	9795	9675	26	2930	500	6830	10	1	5100000	498	76.85	1.08	12	0.07	127.00	9040.00	10220	20230721	-4.50	9300	20231205	4.95	10100	-3.37	20240115	9570	1.99	20240214	10220	-4.50	20230721	1960	397.96	20230321	0.00	N	391060	500	25 억		89273	N	N	0	N	00	N
89	20240214	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-80	5	-0.82	35892930	3698	53.74	9710	9800	9570	12700	6840	9770	9706.04	1.75	0	-1070	9883	9826	9763	9706	9643	9795	9675	26	2930	500	6830	10	1	5100000	494	76.30	1.07	12	0.07	127.00	9040.00	10220	20230721	-5.19	9300	20231205	4.19	10100	-4.06	20240115	9570	1.25	20240214	10220	-5.19	20230721	1960	394.39	20230321	0.00	N	391060	500	25 억		89273	N	N	0	N	00	N
90	20240214	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-60	5	-0.61	32081180	3305	48.03	9710	9800	9570	12700	6840	9770	9706.86	1.75	0	-1151	9883	9826	9763	9706	9643	9795	9675	26	2930	500	6830	10	1	5100000	495	76.46	1.07	12	0.06	127.00	9040.00	10220	20230721	-4.99	9300	20231205	4.41	10100	-3.86	20240115	9570	1.46	20240214	10220	-4.99	20230721	1960	395.41	20230321	0.00	N	391060	500	25 억		89273	N	N	0	N	00	N
91	20240214	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-60	5	-0.61	30314260	3123	45.39	9710	9800	9570	12700	6840	9770	9706.78	1.75	0	-1133	9883	9826	9763	9706	9643	9795	9675	26	2930	500	6830	10	1	5100000	495	76.46	1.07	12	0.06	127.00	9040.00	10220	20230721	-4.99	9300	20231205	4.41	10100	-3.86	20240115	9570	1.46	20240214	10220	-4.99	20230721	1960	395.41	20230321	0.00	N	391060	500	25 억		89273	N	N	0	N	00	N
92	20240214	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-110	5	-1.13	23802030	2452	35.63	9710	9800	9570	12700	6840	9770	9707.19	1.75	0	-1052	9883	9826	9763	9706	9643	9795	9675	26	2930	500	6830	10	1	5100000	493	76.06	1.07	12	0.05	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10100	-4.36	20240115	9570	0.94	20240214	10220	-5.48	20230721	1960	392.86	20230321	0.00	N	391060	500	25 억		89273	N	N	0	N	00	N
93	20240214	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-110	5	-1.13	21020780	2164	31.45	9710	9800	9570	12700	6840	9770	9713.85	1.75	0	-1030	9883	9826	9763	9706	9643	9795	9675	26	2930	500	6830	10	1	5100000	493	76.06	1.07	12	0.04	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10100	-4.36	20240115	9570	0.94	20240214	10220	-5.48	20230721	1960	392.86	20230321	0.00	N	391060	500	25 억		89273	N	N	0	N	00	N
94	20240214	091021	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-80	5	-0.82	2503330	258	3.75	9710	9710	9680	12700	6840	9770	9702.83	1.75	0	-249	9883	9826	9763	9706	9643	9795	9675	26	2930	500	6830	10	1	5100000	494	76.30	1.07	12	0.01	127.00	9040.00	10220	20230721	-5.19	9300	20231205	4.19	10100	-4.06	20240115	9650	0.41	20240104	10220	-5.19	20230721	1960	394.39	20230321	0.00	N	391060	500	25 억		89273	N	N	0	N	00	N
95	20240213	161018	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-50	5	-0.51	66865360	6881	325.34	9820	9820	9700	12760	6880	9820	9717.39	1.75	0	-186	9913	9866	9803	9756	9693	9875	9765	26	2940	500	6870	10	1	5100000	498	76.93	1.08	12	0.13	127.00	9040.00	10220	20230721	-4.40	9300	20231205	5.05	10100	-3.27	20240115	9650	1.24	20240104	10220	-4.40	20230721	1960	398.47	20230321	0.00	N	391060	500	25 억		89459	N	N	0	N	00	N
96	20240213	151018	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-100	5	-1.02	66797270	6874	325.01	9820	9820	9700	12760	6880	9820	9717.38	1.75	0	-182	9913	9866	9803	9756	9693	9875	9765	26	2940	500	6870	10	1	5100000	496	76.54	1.08	12	0.13	127.00	9040.00	10220	20230721	-4.89	9300	20231205	4.52	10100	-3.76	20240115	9650	0.73	20240104	10220	-4.89	20230721	1960	395.92	20230321	0.00	N	391060	500	25 억		89459	N	N	0	N	00	N
97	20240213	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-110	5	-1.12	37545920	3865	182.74	9820	9820	9700	12760	6880	9820	9714.34	1.75	0	-172	9913	9866	9803	9756	9693	9875	9765	26	2940	500	6870	10	1	5100000	495	76.46	1.07	12	0.08	127.00	9040.00	10220	20230721	-4.99	9300	20231205	4.41	10100	-3.86	20240115	9650	0.62	20240104	10220	-4.99	20230721	1960	395.41	20230321	0.00	N	391060	500	25 억		89459	N	N	0	N	00	N
98	20240213	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-110	5	-1.12	32807440	3377	159.67	9820	9820	9700	12760	6880	9820	9714.97	1.75	0	-172	9913	9866	9803	9756	9693	9875	9765	26	2940	500	6870	10	1	5100000	495	76.46	1.07	12	0.07	127.00	9040.00	10220	20230721	-4.99	9300	20231205	4.41	10100	-3.86	20240115	9650	0.62	20240104	10220	-4.99	20230721	1960	395.41	20230321	0.00	N	391060	500	25 억		89459	N	N	0	N	00	N
99	20240213	121025	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-110	5	-1.12	30593560	3149	148.89	9820	9820	9700	12760	6880	9820	9715.33	1.75	0	-172	9913	9866	9803	9756	9693	9875	9765	26	2940	500	6870	10	1	5100000	495	76.46	1.07	12	0.06	127.00	9040.00	10220	20230721	-4.99	9300	20231205	4.41	10100	-3.86	20240115	9650	0.62	20240104	10220	-4.99	20230721	1960	395.41	20230321	0.00	N	391060	500	25 억		89459	N	N	0	N	00	N
100	20240213	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-110	5	-1.12	11233380	1155	54.61	9820	9820	9700	12760	6880	9820	9725.87	1.75	0	-163	9913	9866	9803	9756	9693	9875	9765	26	2940	500	6870	10	1	5100000	495	76.46	1.07	12	0.02	127.00	9040.00	10220	20230721	-4.99	9300	20231205	4.41	10100	-3.86	20240115	9650	0.62	20240104	10220	-4.99	20230721	1960	395.41	20230321	0.00	N	391060	500	25 억		89459	N	N	0	N	00	N
101	20240213	100915	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-90	5	-0.92	3288690	337	15.93	9820	9820	9720	12760	6880	9820	9758.72	1.75	0	-17	9913	9866	9803	9756	9693	9875	9765	26	2940	500	6870	10	1	5100000	496	76.61	1.08	12	0.01	127.00	9040.00	10220	20230721	-4.79	9300	20231205	4.62	10100	-3.66	20240115	9650	0.83	20240104	10220	-4.79	20230721	1960	396.43	20230321	0.00	N	391060	500	25 억		89459	N	N	0	N	00	N