KissMeData/418170/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	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	58513270	26494	116.98	2205	2215	2205	2865	1545	2205	2208.55	0.07	0	150	2235	2220	2210	2195	2185	2217	2192	6	660	100	1580	5	1	6010000	133	158.21	1.21	12	0.44	14.00	1830.00	2245	20240219	-1.34	1994	20230314	11.08	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.08	N	418170	100	6 억		4042	N	N	0	N	00	N
3	20240229	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	57207000	25903	114.37	2205	2215	2205	2865	1545	2205	2208.51	0.07	0	129	2235	2220	2210	2195	2185	2217	2192	6	660	100	1580	5	1	6010000	133	158.21	1.21	12	0.43	14.00	1830.00	2245	20240219	-1.34	1994	20230314	11.08	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.08	N	418170	100	6 억		4042	N	N	0	N	00	N
4	20240229	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	42541380	19266	85.07	2205	2215	2205	2865	1545	2205	2208.11	0.07	0	120	2235	2220	2210	2195	2185	2217	2192	6	660	100	1580	5	1	6010000	133	157.86	1.21	12	0.32	14.00	1830.00	2245	20240219	-1.56	1994	20230314	10.83	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.08	N	418170	100	6 억		4042	N	N	0	N	00	N
5	20240229	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	27973040	12672	55.95	2205	2215	2205	2865	1545	2205	2207.47	0.07	0	119	2235	2220	2210	2195	2185	2217	2192	6	660	100	1580	5	1	6010000	133	157.86	1.21	12	0.21	14.00	1830.00	2245	20240219	-1.56	1994	20230314	10.83	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.08	N	418170	100	6 억		4042	N	N	0	N	00	N
6	20240229	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	16471660	7469	32.98	2205	2215	2205	2865	1545	2205	2205.34	0.07	0	117	2235	2220	2210	2195	2185	2217	2192	6	660	100	1580	5	1	6010000	133	157.86	1.21	12	0.12	14.00	1830.00	2245	20240219	-1.56	1994	20230314	10.83	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.08	N	418170	100	6 억		4042	N	N	0	N	00	N
7	20240229	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	14114205	6401	28.26	2205	2205	2205	2865	1545	2205	2205.00	0.07	0	115	2235	2220	2210	2195	2185	2217	2192	6	660	100	1580	5	1	6010000	133	157.50	1.20	12	0.11	14.00	1830.00	2245	20240219	-1.78	1994	20230314	10.58	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.08	N	418170	100	6 억		4042	N	N	0	N	00	N
8	20240229	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	6237945	2829	12.49	2205	2205	2205	2865	1545	2205	2205.00	0.07	0	3	2235	2220	2210	2195	2185	2217	2192	6	660	100	1580	5	1	6010000	133	157.50	1.20	12	0.05	14.00	1830.00	2245	20240219	-1.78	1994	20230314	10.58	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.08	N	418170	100	6 억		4042	N	N	0	N	00	N
9	20240229	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.07	0	0	2235	2220	2210	2195	2185	2217	2192	6	660	100	1580	5	1	6010000	133	157.50	1.20	12	0.00	14.00	1830.00	2245	20240219	-1.78	1994	20230314	10.58	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.08	N	418170	100	6 억		4042	N	N	0	N	00	N
10	20240228	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	49936455	22648	135.75	2205	2225	2200	2865	1545	2205	2204.89	0.07	0	-6	2221	2212	2206	2197	2191	2212	2197	6	660	100	1580	5	1	6010000	133	157.50	1.20	12	0.38	14.00	1830.00	2245	20240219	-1.78	1994	20230314	10.58	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.08	N	418170	100	6 억		4048	N	N	0	N	00	N
11	20240228	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	49584300	22488	134.79	2205	2225	2200	2865	1545	2205	2204.92	0.07	0	-14	2221	2212	2206	2197	2191	2212	2197	6	660	100	1580	5	1	6010000	132	157.14	1.20	12	0.37	14.00	1830.00	2245	20240219	-2.00	1994	20230314	10.33	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		4048	N	N	0	N	00	N
12	20240228	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	43934835	19924	119.42	2205	2225	2200	2865	1545	2205	2205.12	0.07	0	-13	2221	2212	2206	2197	2191	2212	2197	6	660	100	1580	5	1	6010000	132	157.14	1.20	12	0.33	14.00	1830.00	2245	20240219	-2.00	1994	20230314	10.33	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		4048	N	N	0	N	00	N
13	20240228	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	39958835	18119	108.60	2205	2225	2200	2865	1545	2205	2205.36	0.07	0	-13	2221	2212	2206	2197	2191	2212	2197	6	660	100	1580	5	1	6010000	132	157.14	1.20	12	0.30	14.00	1830.00	2245	20240219	-2.00	1994	20230314	10.33	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		4048	N	N	0	N	00	N
14	20240228	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	37610645	17052	102.21	2205	2225	2200	2865	1545	2205	2205.64	0.07	0	-13	2221	2212	2206	2197	2191	2212	2197	6	660	100	1580	5	1	6010000	132	157.14	1.20	12	0.28	14.00	1830.00	2245	20240219	-2.00	1994	20230314	10.33	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		4048	N	N	0	N	00	N
15	20240228	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	34880130	15812	94.77	2205	2225	2200	2865	1545	2205	2205.93	0.07	0	-3	2221	2212	2206	2197	2191	2212	2197	6	660	100	1580	5	1	6010000	132	157.14	1.20	12	0.26	14.00	1830.00	2245	20240219	-2.00	1994	20230314	10.33	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		4048	N	N	0	N	00	N
16	20240228	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	28198505	12780	76.60	2205	2225	2200	2865	1545	2205	2206.46	0.07	0	-1	2221	2212	2206	2197	2191	2212	2197	6	660	100	1580	5	1	6010000	132	157.14	1.20	12	0.21	14.00	1830.00	2245	20240219	-2.00	1994	20230314	10.33	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		4048	N	N	0	N	00	N
17	20240228	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	11238885	5097	30.55	2205	2205	2205	2865	1545	2205	2205.00	0.07	0	0	2221	2212	2206	2197	2191	2212	2197	6	660	100	1580	5	1	6010000	133	157.50	1.20	12	0.08	14.00	1830.00	2245	20240219	-1.78	1994	20230314	10.58	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.08	N	418170	100	6 억		4048	N	N	0	N	00	N
18	20240227	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	36765155	16684	50.47	2205	2215	2200	2870	1550	2210	2203.62	0.07	0	-48	2240	2225	2210	2195	2180	2217	2187	6	660	100	1590	5	1	6010000	133	157.50	1.20	12	0.28	14.00	1830.00	2245	20240219	-1.78	1994	20230314	10.58	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.08	N	418170	100	6 억		4096	N	N	0	N	00	N
19	20240227	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	36478505	16554	50.08	2205	2215	2200	2870	1550	2210	2203.61	0.07	0	-46	2240	2225	2210	2195	2180	2217	2187	6	660	100	1590	5	1	6010000	133	157.50	1.20	12	0.28	14.00	1830.00	2245	20240219	-1.78	1994	20230314	10.58	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.08	N	418170	100	6 억		4096	N	N	0	N	00	N
20	20240227	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	34374925	15600	47.19	2205	2215	2200	2870	1550	2210	2203.52	0.07	0	-9	2240	2225	2210	2195	2180	2217	2187	6	660	100	1590	5	1	6010000	133	157.50	1.20	12	0.26	14.00	1830.00	2245	20240219	-1.78	1994	20230314	10.58	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.08	N	418170	100	6 억		4096	N	N	0	N	00	N
21	20240227	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	31587805	14336	43.37	2205	2215	2200	2870	1550	2210	2203.39	0.07	0	-9	2240	2225	2210	2195	2180	2217	2187	6	660	100	1590	5	1	6010000	133	157.50	1.20	12	0.24	14.00	1830.00	2245	20240219	-1.78	1994	20230314	10.58	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.08	N	418170	100	6 억		4096	N	N	0	N	00	N
22	20240227	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	29600595	13435	40.64	2205	2215	2200	2870	1550	2210	2203.24	0.07	0	-9	2240	2225	2210	2195	2180	2217	2187	6	660	100	1590	5	1	6010000	133	157.50	1.20	12	0.22	14.00	1830.00	2245	20240219	-1.78	1994	20230314	10.58	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.08	N	418170	100	6 억		4096	N	N	0	N	00	N
23	20240227	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	26693630	12118	36.66	2205	2215	2200	2870	1550	2210	2202.81	0.07	0	-9	2240	2225	2210	2195	2180	2217	2187	6	660	100	1590	5	1	6010000	133	157.86	1.21	12	0.20	14.00	1830.00	2245	20240219	-1.56	1994	20230314	10.83	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.08	N	418170	100	6 억		4096	N	N	0	N	00	N
24	20240227	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	23015360	10452	31.62	2205	2210	2200	2870	1550	2210	2202.01	0.07	0	-10	2240	2225	2210	2195	2180	2217	2187	6	660	100	1590	5	1	6010000	133	157.50	1.20	12	0.17	14.00	1830.00	2245	20240219	-1.78	1994	20230314	10.58	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.08	N	418170	100	6 억		4096	N	N	0	N	00	N
25	20240227	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	7975230	3617	10.94	2205	2205	2200	2870	1550	2210	2204.93	0.07	0	-7	2240	2225	2210	2195	2180	2217	2187	6	660	100	1590	5	1	6010000	132	157.14	1.20	12	0.06	14.00	1830.00	2245	20240219	-2.00	1994	20230314	10.33	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		4096	N	N	0	N	00	N
26	20240226	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	72780370	33056	128.87	2215	2225	2195	2860	1540	2200	2201.73	0.08	0	-6814	2246	2222	2211	2187	2176	2217	2182	6	660	100	1580	5	1	6010000	133	157.86	1.21	12	0.55	14.00	1830.00	2245	20240219	-1.56	1994	20230314	10.83	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.08	N	418170	100	6 억		4741	N	N	0	N	00	N
27	20240226	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	71765265	32596	127.08	2215	2225	2195	2860	1540	2200	2201.66	0.08	0	-6666	2246	2222	2211	2187	2176	2217	2182	6	660	100	1580	5	1	6010000	133	157.86	1.21	12	0.54	14.00	1830.00	2245	20240219	-1.56	1994	20230314	10.83	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.08	N	418170	100	6 억		4741	N	N	0	N	00	N
28	20240226	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	57596490	26157	101.98	2215	2225	2195	2860	1540	2200	2201.95	0.08	0	-5353	2246	2222	2211	2187	2176	2217	2182	6	660	100	1580	5	1	6010000	132	157.14	1.20	12	0.44	14.00	1830.00	2245	20240219	-2.00	1994	20230314	10.33	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		4741	N	N	0	N	00	N
29	20240226	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	44040690	19996	77.96	2215	2225	2195	2860	1540	2200	2202.47	0.08	0	-3999	2246	2222	2211	2187	2176	2217	2182	6	660	100	1580	5	1	6010000	132	157.14	1.20	12	0.33	14.00	1830.00	2245	20240219	-2.00	1994	20230314	10.33	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		4741	N	N	0	N	00	N
30	20240226	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	29235620	13281	51.78	2215	2215	2195	2860	1540	2200	2201.31	0.08	0	-2596	2246	2222	2211	2187	2176	2217	2182	6	660	100	1580	5	1	6010000	132	157.14	1.20	12	0.22	14.00	1830.00	2245	20240219	-2.00	1994	20230314	10.33	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		4741	N	N	0	N	00	N
31	20240226	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	15224840	6915	26.96	2215	2215	2195	2860	1540	2200	2201.71	0.08	0	-1372	2246	2222	2211	2187	2176	2217	2182	6	660	100	1580	5	1	6010000	133	157.50	1.20	12	0.12	14.00	1830.00	2245	20240219	-1.78	1994	20230314	10.58	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.08	N	418170	100	6 억		4741	N	N	0	N	00	N
32	20240226	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2673245	1212	4.73	2215	2215	2195	2860	1540	2200	2205.65	0.08	0	-501	2246	2222	2211	2187	2176	2217	2182	6	660	100	1580	5	1	6010000	132	157.14	1.20	12	0.02	14.00	1830.00	2245	20240219	-2.00	1994	20230314	10.33	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		4741	N	N	0	N	00	N
33	20240226	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.08	0	0	2246	2222	2211	2187	2176	2217	2182	6	660	100	1580	5	1	6010000	132	157.14	1.20	12	0.00	14.00	1830.00	2245	20240219	-2.00	1994	20230314	10.33	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		4741	N	N	0	N	00	N
34	20240223	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	56696645	25650	267.83	2235	2235	2200	2870	1550	2210	2210.40	0.08	0	-7698	2226	2217	2211	2202	2196	2215	2200	6	660	100	1590	5	1	6010000	132	157.14	1.20	12	0.43	14.00	1830.00	2245	20240219	-2.00	1994	20230314	10.33	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		5101	N	N	0	N	00	N
35	20240223	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	56216920	25432	265.55	2235	2235	2200	2870	1550	2210	2210.48	0.08	0	-7701	2226	2217	2211	2202	2196	2215	2200	6	660	100	1590	5	1	6010000	132	157.14	1.20	12	0.42	14.00	1830.00	2245	20240219	-2.00	1994	20230314	10.33	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		5101	N	N	0	N	00	N
36	20240223	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	47833980	21634	225.90	2235	2235	2200	2870	1550	2210	2211.06	0.08	0	-5794	2226	2217	2211	2202	2196	2215	2200	6	660	100	1590	5	1	6010000	133	157.50	1.20	12	0.36	14.00	1830.00	2245	20240219	-1.78	1994	20230314	10.58	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.08	N	418170	100	6 억		5101	N	N	0	N	00	N
37	20240223	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	44637680	20185	210.77	2235	2235	2200	2870	1550	2210	2211.43	0.08	0	-5782	2226	2217	2211	2202	2196	2215	2200	6	660	100	1590	5	1	6010000	133	157.86	1.21	12	0.34	14.00	1830.00	2245	20240219	-1.56	1994	20230314	10.83	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.08	N	418170	100	6 억		5101	N	N	0	N	00	N
38	20240223	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	33932335	15338	160.15	2235	2235	2200	2870	1550	2210	2212.31	0.08	0	-3117	2226	2217	2211	2202	2196	2215	2200	6	660	100	1590	5	1	6010000	132	157.14	1.20	12	0.26	14.00	1830.00	2245	20240219	-2.00	1994	20230314	10.33	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		5101	N	N	0	N	00	N
39	20240223	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	28520825	12886	134.55	2235	2235	2210	2870	1550	2210	2213.32	0.08	0	-2705	2226	2217	2211	2202	2196	2215	2200	6	660	100	1590	5	1	6010000	133	157.86	1.21	12	0.21	14.00	1830.00	2245	20240219	-1.56	1994	20230314	10.83	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.08	N	418170	100	6 억		5101	N	N	0	N	00	N
40	20240223	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	15072670	6811	71.12	2235	2235	2210	2870	1550	2210	2212.99	0.08	0	-1286	2226	2217	2211	2202	2196	2215	2200	6	660	100	1590	5	1	6010000	133	157.86	1.21	12	0.11	14.00	1830.00	2245	20240219	-1.56	1994	20230314	10.83	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.08	N	418170	100	6 억		5101	N	N	0	N	00	N
41	20240223	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	1279475	575	6.00	2235	2235	2210	2870	1550	2210	2225.17	0.08	0	-52	2226	2217	2211	2202	2196	2215	2200	6	660	100	1590	5	1	6010000	133	157.86	1.21	12	0.01	14.00	1830.00	2245	20240219	-1.56	1994	20230314	10.83	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.08	N	418170	100	6 억		5101	N	N	0	N	00	N
42	20240222	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	21182530	9577	26.84	2220	2220	2205	2885	1555	2220	2211.81	0.09	0	-1937	2246	2232	2221	2207	2196	2240	2215	6	665	100	1590	5	1	6010000	133	157.86	1.21	12	0.16	14.00	1830.00	2245	20240219	-1.56	1994	20230314	10.83	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.08	N	418170	100	6 억		5173	N	N	0	N	00	N
43	20240222	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	14513910	6572	18.42	2220	2220	2205	2885	1555	2220	2208.45	0.09	0	-162	2246	2232	2221	2207	2196	2240	2215	6	665	100	1590	5	1	6010000	133	158.21	1.21	12	0.11	14.00	1830.00	2245	20240219	-1.34	1994	20230314	11.08	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.08	N	418170	100	6 억		5173	N	N	0	N	00	N
44	20240222	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	12235775	5541	15.53	2220	2220	2205	2885	1555	2220	2208.23	0.09	0	-161	2246	2232	2221	2207	2196	2240	2215	6	665	100	1590	5	1	6010000	133	157.86	1.21	12	0.09	14.00	1830.00	2245	20240219	-1.56	1994	20230314	10.83	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.08	N	418170	100	6 억		5173	N	N	0	N	00	N
45	20240222	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	9148415	4144	11.62	2220	2220	2205	2885	1555	2220	2207.63	0.09	0	-120	2246	2232	2221	2207	2196	2240	2215	6	665	100	1590	5	1	6010000	133	157.86	1.21	12	0.07	14.00	1830.00	2245	20240219	-1.56	1994	20230314	10.83	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.08	N	418170	100	6 억		5173	N	N	0	N	00	N
46	20240222	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	6520405	2954	8.28	2220	2220	2205	2885	1555	2220	2207.31	0.09	0	-117	2246	2232	2221	2207	2196	2240	2215	6	665	100	1590	5	1	6010000	133	157.50	1.20	12	0.05	14.00	1830.00	2245	20240219	-1.78	1994	20230314	10.58	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.08	N	418170	100	6 억		5173	N	N	0	N	00	N
47	20240222	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	4281985	1940	5.44	2220	2220	2205	2885	1555	2220	2207.21	0.09	0	-106	2246	2232	2221	2207	2196	2240	2215	6	665	100	1590	5	1	6010000	133	157.50	1.20	12	0.03	14.00	1830.00	2245	20240219	-1.78	1994	20230314	10.58	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.08	N	418170	100	6 억		5173	N	N	0	N	00	N
48	20240222	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	1495395	678	1.90	2220	2220	2205	2885	1555	2220	2205.60	0.09	0	-6	2246	2232	2221	2207	2196	2240	2215	6	665	100	1590	5	1	6010000	133	157.86	1.21	12	0.01	14.00	1830.00	2245	20240219	-1.56	1994	20230314	10.83	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.08	N	418170	100	6 억		5173	N	N	0	N	00	N
49	20240222	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.09	0	0	2246	2232	2221	2207	2196	2240	2215	6	665	100	1590	5	1	6010000	133	158.57	1.21	12	0.00	14.00	1830.00	2245	20240219	-1.11	1994	20230314	11.33	2245	-1.11	20240219	2045	8.56	20240103	2245	-1.11	20240219	2030	9.36	20231219	0.08	N	418170	100	6 억		5173	N	N	0	N	00	N
50	20240221	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	79069875	35678	62.70	2215	2235	2210	2875	1555	2215	2216.21	0.09	0	-5954	2261	2237	2211	2187	2161	2250	2200	6	660	100	1590	5	1	6010000	133	158.57	1.21	12	0.59	14.00	1830.00	2245	20240219	-1.11	1994	20230314	11.33	2245	-1.11	20240219	2045	8.56	20240103	2245	-1.11	20240219	2030	9.36	20231219	0.08	N	418170	100	6 억		5127	N	N	0	N	00	N
51	20240221	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	77820605	35114	61.71	2215	2235	2210	2875	1555	2215	2216.23	0.09	0	-5834	2261	2237	2211	2187	2161	2250	2200	6	660	100	1590	5	1	6010000	133	158.21	1.21	12	0.58	14.00	1830.00	2245	20240219	-1.34	1994	20230314	11.08	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.08	N	418170	100	6 억		5127	N	N	0	N	00	N
52	20240221	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	64415235	29062	51.07	2215	2235	2210	2875	1555	2215	2216.48	0.09	0	-4791	2261	2237	2211	2187	2161	2250	2200	6	660	100	1590	5	1	6010000	133	158.21	1.21	12	0.48	14.00	1830.00	2245	20240219	-1.34	1994	20230314	11.08	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.08	N	418170	100	6 억		5127	N	N	0	N	00	N
53	20240221	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	51873855	23400	41.12	2215	2235	2210	2875	1555	2215	2216.83	0.09	0	-3831	2261	2237	2211	2187	2161	2250	2200	6	660	100	1590	5	1	6010000	133	158.21	1.21	12	0.39	14.00	1830.00	2245	20240219	-1.34	1994	20230314	11.08	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.08	N	418170	100	6 억		5127	N	N	0	N	00	N
54	20240221	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	39383460	17762	31.21	2215	2235	2210	2875	1555	2215	2217.29	0.09	0	-2811	2261	2237	2211	2187	2161	2250	2200	6	660	100	1590	5	1	6010000	133	158.21	1.21	12	0.30	14.00	1830.00	2245	20240219	-1.34	1994	20230314	11.08	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.08	N	418170	100	6 억		5127	N	N	0	N	00	N
55	20240221	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	24938205	11241	19.75	2215	2235	2210	2875	1555	2215	2218.50	0.09	0	-1594	2261	2237	2211	2187	2161	2250	2200	6	660	100	1590	5	1	6010000	133	157.86	1.21	12	0.19	14.00	1830.00	2245	20240219	-1.56	1994	20230314	10.83	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.08	N	418170	100	6 억		5127	N	N	0	N	00	N
56	20240221	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	15726145	7082	12.45	2215	2235	2215	2875	1555	2215	2220.58	0.09	0	-664	2261	2237	2211	2187	2161	2250	2200	6	660	100	1590	5	1	6010000	133	158.21	1.21	12	0.12	14.00	1830.00	2245	20240219	-1.34	1994	20230314	11.08	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.08	N	418170	100	6 억		5127	N	N	0	N	00	N
57	20240221	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.09	0	0	2261	2237	2211	2187	2161	2250	2200	6	660	100	1590	5	1	6010000	133	158.21	1.21	12	0.00	14.00	1830.00	2245	20240219	-1.34	1994	20230314	11.08	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.08	N	418170	100	6 억		5127	N	N	0	N	00	N
58	20240220	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	25	2	1.14	125535475	56903	43.88	2195	2235	2185	2845	1535	2190	2206.13	0.07	0	-8819	2280	2235	2200	2155	2120	2257	2177	6	655	100	1570	5	1	6010000	133	158.21	1.21	12	0.95	14.00	1830.00	2245	20240219	-1.34	1989	20230214	11.36	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.08	N	418170	100	6 억		4446	N	N	0	N	00	N
59	20240220	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	25	2	1.14	123342280	55912	43.12	2195	2235	2185	2845	1535	2190	2206.01	0.07	0	-8635	2280	2235	2200	2155	2120	2257	2177	6	655	100	1570	5	1	6010000	133	158.21	1.21	12	0.93	14.00	1830.00	2245	20240219	-1.34	1989	20230214	11.36	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.08	N	418170	100	6 억		4446	N	N	0	N	00	N
60	20240220	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	96143350	43638	33.65	2195	2215	2185	2845	1535	2190	2203.20	0.07	0	-7447	2280	2235	2200	2155	2120	2257	2177	6	655	100	1570	5	1	6010000	133	157.50	1.20	12	0.73	14.00	1830.00	2245	20240219	-1.78	1989	20230214	10.86	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.08	N	418170	100	6 억		4446	N	N	0	N	00	N
61	20240220	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	82416815	37413	28.85	2195	2215	2185	2845	1535	2190	2202.89	0.07	0	-5927	2280	2235	2200	2155	2120	2257	2177	6	655	100	1570	5	1	6010000	133	157.50	1.20	12	0.62	14.00	1830.00	2245	20240219	-1.78	1989	20230214	10.86	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.08	N	418170	100	6 억		4446	N	N	0	N	00	N
62	20240220	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	63078910	28640	22.09	2195	2215	2185	2845	1535	2190	2202.48	0.07	0	-4295	2280	2235	2200	2155	2120	2257	2177	6	655	100	1570	5	1	6010000	133	157.50	1.20	12	0.48	14.00	1830.00	2245	20240219	-1.78	1989	20230214	10.86	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.08	N	418170	100	6 억		4446	N	N	0	N	00	N
63	20240220	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	37248235	16947	13.07	2195	2210	2185	2845	1535	2190	2197.93	0.07	0	-2751	2280	2235	2200	2155	2120	2257	2177	6	655	100	1570	5	1	6010000	132	157.14	1.20	12	0.28	14.00	1830.00	2245	20240219	-2.00	1989	20230214	10.61	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		4446	N	N	0	N	00	N
64	20240220	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	19631135	8950	6.90	2195	2205	2185	2845	1535	2190	2193.42	0.07	0	-1174	2280	2235	2200	2155	2120	2257	2177	6	655	100	1570	5	1	6010000	132	157.14	1.20	12	0.15	14.00	1830.00	2245	20240219	-2.00	1989	20230214	10.61	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		4446	N	N	0	N	00	N
65	20240220	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	87800	40	0.03	2195	2195	2195	2845	1535	2190	2195.00	0.07	0	0	2280	2235	2200	2155	2120	2257	2177	6	655	100	1570	5	1	6010000	132	156.79	1.20	12	0.00	14.00	1830.00	2245	20240219	-2.23	1989	20230214	10.36	2245	-2.23	20240219	2045	7.33	20240103	2245	-2.23	20240219	2030	8.13	20231219	0.08	N	418170	100	6 억		4446	N	N	0	N	00	N
66	20240219	161113	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	15	2	0.69	286120380	129367	1325.75	2175	2245	2165	2825	1525	2175	2211.70	0.00	0	-917	2188	2181	2168	2161	2148	2185	2165	6	650	100	1560	5	1	6010000	132	156.43	1.20	12	2.15	14.00	1830.00	2245	20240219	-2.45	1985	20230213	10.33	2245	-2.45	20240219	2045	7.09	20240103	2245	-2.45	20240219	2030	7.88	20231219	0.08	N	418170	100	6 억		262	N	N	0	N	00	N
67	20240219	151116	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	25	2	1.15	283853105	128332	1315.15	2175	2245	2165	2825	1525	2175	2211.87	0.00	0	114	2188	2181	2168	2161	2148	2185	2165	6	650	100	1560	5	1	6010000	132	157.14	1.20	12	2.14	14.00	1830.00	2245	20240219	-2.00	1985	20230213	10.83	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		262	N	N	0	N	00	N
68	20240219	141116	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	25	2	1.15	269375300	121765	1247.85	2175	2245	2165	2825	1525	2175	2212.26	0.00	0	3772	2188	2181	2168	2161	2148	2185	2165	6	650	100	1560	5	1	6010000	132	157.14	1.20	12	2.03	14.00	1830.00	2245	20240219	-2.00	1985	20230213	10.83	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.08	N	418170	100	6 억		262	N	N	0	N	00	N
69	20240219	131114	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	20	2	0.92	265485360	119994	1229.70	2175	2245	2165	2825	1525	2175	2212.49	0.00	0	4905	2188	2181	2168	2161	2148	2185	2165	6	650	100	1560	5	1	6010000	132	156.79	1.20	12	2.00	14.00	1830.00	2245	20240219	-2.23	1985	20230213	10.58	2245	-2.23	20240219	2045	7.33	20240103	2245	-2.23	20240219	2030	8.13	20231219	0.08	N	418170	100	6 억		262	N	N	0	N	00	N
70	20240219	121112	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2240	65	2	2.99	159810320	71881	736.64	2175	2245	2175	2825	1525	2175	2223.26	0.00	0	-3275	2188	2181	2168	2161	2148	2185	2165	6	650	100	1560	5	1	6010000	135	160.00	1.22	12	1.20	14.00	1830.00	2245	20240219	-0.22	1985	20230213	12.85	2245	-0.22	20240219	2045	9.54	20240103	2245	-0.22	20240219	2030	10.34	20231219	0.08	N	418170	100	6 억		262	N	N	0	N	00	N
71	20240219	111108	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2235	60	2	2.76	126144290	56840	582.50	2175	2240	2175	2825	1525	2175	2219.29	0.00	0	-1387	2188	2181	2168	2161	2148	2185	2165	6	650	100	1560	5	1	6010000	134	159.64	1.22	12	0.95	14.00	1830.00	2240	20240219	-0.22	1985	20230213	12.59	2240	-0.22	20240219	2045	9.29	20240103	2240	-0.22	20240219	2030	10.10	20231219	0.08	N	418170	100	6 억		262	N	N	0	N	00	N
72	20240219	101104	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2240	65	2	2.99	85101625	38472	394.26	2175	2240	2175	2825	1525	2175	2212.04	0.00	0	-18	2188	2181	2168	2161	2148	2185	2165	6	650	100	1560	5	1	6010000	135	160.00	1.22	12	0.64	14.00	1830.00	2240	20240219	0.00	1985	20230213	12.85	2240	0.00	20240219	2045	9.54	20240103	2240	0.00	20240219	2030	10.34	20231219	0.08	N	418170	100	6 억		262	N	N	0	N	00	N
73	20240219	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	65250	30	0.31	2175	2175	2175	2825	1525	2175	2175.00	0.00	0	0	2188	2181	2168	2161	2148	2185	2165	6	650	100	1560	5	1	6010000	131	155.36	1.19	12	0.00	14.00	1830.00	2205	20240130	-1.36	1985	20230213	9.57	2205	-1.36	20240130	2045	6.36	20240103	2220	-2.03	20230421	2030	7.14	20231219	0.08	N	418170	100	6 억		262	N	N	0	N	00	N
74	20240216	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	21107515	9758	66.83	2155	2175	2155	2805	1515	2160	2163.10	0.00	0	53	2173	2166	2158	2151	2143	2162	2147	6	645	100	1550	5	1	6010000	131	155.36	1.19	12	0.16	14.00	1830.00	2205	20240130	-1.36	1975	20230210	10.13	2205	-1.36	20240130	2045	6.36	20240103	2220	-2.03	20230421	2030	7.14	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
75	20240216	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	19547495	9039	61.90	2155	2175	2155	2805	1515	2160	2162.57	0.00	0	48	2173	2166	2158	2151	2143	2162	2147	6	645	100	1550	5	1	6010000	130	154.64	1.18	12	0.15	14.00	1830.00	2205	20240130	-1.81	1975	20230210	9.62	2205	-1.81	20240130	2045	5.87	20240103	2220	-2.48	20230421	2030	6.65	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
76	20240216	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	15268175	7059	48.34	2155	2175	2155	2805	1515	2160	2162.94	0.00	0	1	2173	2166	2158	2151	2143	2162	2147	6	645	100	1550	5	1	6010000	130	154.29	1.18	12	0.12	14.00	1830.00	2205	20240130	-2.04	1975	20230210	9.37	2205	-2.04	20240130	2045	5.62	20240103	2220	-2.70	20230421	2030	6.40	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
77	20240216	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	6693030	3097	21.21	2155	2175	2155	2805	1515	2160	2161.13	0.00	0	1	2173	2166	2158	2151	2143	2162	2147	6	645	100	1550	5	1	6010000	130	154.29	1.18	12	0.05	14.00	1830.00	2205	20240130	-2.04	1975	20230210	9.37	2205	-2.04	20240130	2045	5.62	20240103	2220	-2.70	20230421	2030	6.40	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
78	20240216	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	5128815	2374	16.26	2155	2175	2155	2805	1515	2160	2160.41	0.00	0	1	2173	2166	2158	2151	2143	2162	2147	6	645	100	1550	5	1	6010000	130	154.29	1.18	12	0.04	14.00	1830.00	2205	20240130	-2.04	1975	20230210	9.37	2205	-2.04	20240130	2045	5.62	20240103	2220	-2.70	20230421	2030	6.40	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
79	20240216	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	3551750	1645	11.27	2155	2175	2155	2805	1515	2160	2159.12	0.00	0	1	2173	2166	2158	2151	2143	2162	2147	6	645	100	1550	5	1	6010000	130	154.64	1.18	12	0.03	14.00	1830.00	2205	20240130	-1.81	1975	20230210	9.62	2205	-1.81	20240130	2045	5.87	20240103	2220	-2.48	20230421	2030	6.65	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
80	20240216	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	62495	29	0.20	2155	2155	2155	2805	1515	2160	2155.00	0.00	0	0	2173	2166	2158	2151	2143	2162	2147	6	645	100	1550	5	1	6010000	130	153.93	1.18	12	0.00	14.00	1830.00	2205	20240130	-2.27	1975	20230210	9.11	2205	-2.27	20240130	2045	5.38	20240103	2220	-2.93	20230421	2030	6.16	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
81	20240215	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	31440370	14602	173.67	2165	2165	2150	2810	1520	2165	2153.16	0.00	0	-2596	2195	2180	2170	2155	2145	2175	2150	6	645	100	1550	5	1	6010000	130	154.29	1.18	12	0.24	14.00	1830.00	2205	20240130	-2.04	1965	20230209	9.92	2205	-2.04	20240130	2045	5.62	20240103	2220	-2.70	20230421	2030	6.40	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
82	20240215	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	31177430	14480	172.22	2165	2165	2150	2810	1520	2165	2153.14	0.00	0	-2519	2195	2180	2170	2155	2145	2175	2150	6	645	100	1550	5	1	6010000	130	153.93	1.18	12	0.24	14.00	1830.00	2205	20240130	-2.27	1965	20230209	9.67	2205	-2.27	20240130	2045	5.38	20240103	2220	-2.93	20230421	2030	6.16	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
83	20240215	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	19578815	9090	108.11	2165	2165	2150	2810	1520	2165	2153.89	0.00	0	-2052	2195	2180	2170	2155	2145	2175	2150	6	645	100	1550	5	1	6010000	129	153.57	1.17	12	0.15	14.00	1830.00	2205	20240130	-2.49	1965	20230209	9.41	2205	-2.49	20240130	2045	5.13	20240103	2220	-3.15	20230421	2030	5.91	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
84	20240215	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	14878265	6908	82.16	2165	2165	2150	2810	1520	2165	2153.77	0.00	0	-1583	2195	2180	2170	2155	2145	2175	2150	6	645	100	1550	5	1	6010000	129	153.57	1.17	12	0.11	14.00	1830.00	2205	20240130	-2.49	1965	20230209	9.41	2205	-2.49	20240130	2045	5.13	20240103	2220	-3.15	20230421	2030	5.91	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
85	20240215	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	13876115	6442	76.62	2165	2165	2150	2810	1520	2165	2154.01	0.00	0	-1117	2195	2180	2170	2155	2145	2175	2150	6	645	100	1550	5	1	6010000	129	153.57	1.17	12	0.11	14.00	1830.00	2205	20240130	-2.49	1965	20230209	9.41	2205	-2.49	20240130	2045	5.13	20240103	2220	-3.15	20230421	2030	5.91	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
86	20240215	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	12814015	5948	70.74	2165	2165	2150	2810	1520	2165	2154.34	0.00	0	-623	2195	2180	2170	2155	2145	2175	2150	6	645	100	1550	5	1	6010000	129	153.57	1.17	12	0.10	14.00	1830.00	2205	20240130	-2.49	1965	20230209	9.41	2205	-2.49	20240130	2045	5.13	20240103	2220	-3.15	20230421	2030	5.91	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
87	20240215	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.00	0	0	2195	2180	2170	2155	2145	2175	2150	6	645	100	1550	5	1	6010000	130	154.64	1.18	12	0.00	14.00	1830.00	2205	20240130	-1.81	1965	20230209	10.18	2205	-1.81	20240130	2045	5.87	20240103	2220	-2.48	20230421	2030	6.65	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
88	20240214	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	18279870	8408	308.32	2185	2185	2160	2840	1530	2185	2174.10	0.00	0	-43	2191	2187	2181	2177	2171	2190	2180	6	655	100	1570	5	1	6010000	130	154.64	1.18	12	0.14	14.00	1830.00	2205	20240130	-1.81	1965	20230208	10.18	2205	-1.81	20240130	2045	5.87	20240103	2220	-2.48	20230421	2030	6.65	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
89	20240214	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	16584675	7625	279.61	2185	2185	2160	2840	1530	2185	2175.04	0.00	0	-42	2191	2187	2181	2177	2171	2190	2180	6	655	100	1570	5	1	6010000	130	154.64	1.18	12	0.13	14.00	1830.00	2205	20240130	-1.81	1965	20230208	10.18	2205	-1.81	20240130	2045	5.87	20240103	2220	-2.48	20230421	2030	6.65	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
90	20240214	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	8934085	4097	150.24	2185	2185	2170	2840	1530	2185	2180.64	0.00	0	-34	2191	2187	2181	2177	2171	2190	2180	6	655	100	1570	5	1	6010000	131	155.36	1.19	12	0.07	14.00	1830.00	2205	20240130	-1.36	1965	20230208	10.69	2205	-1.36	20240130	2045	6.36	20240103	2220	-2.03	20230421	2030	7.14	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
91	20240214	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	8591035	3939	144.44	2185	2185	2170	2840	1530	2185	2181.02	0.00	0	-26	2191	2187	2181	2177	2171	2190	2180	6	655	100	1570	5	1	6010000	130	155.00	1.19	12	0.07	14.00	1830.00	2205	20240130	-1.59	1965	20230208	10.43	2205	-1.59	20240130	2045	6.11	20240103	2220	-2.25	20230421	2030	6.90	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
92	20240214	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	8569335	3929	144.08	2185	2185	2170	2840	1530	2185	2181.05	0.00	0	-16	2191	2187	2181	2177	2171	2190	2180	6	655	100	1570	5	1	6010000	130	155.00	1.19	12	0.07	14.00	1830.00	2205	20240130	-1.59	1965	20230208	10.43	2205	-1.59	20240130	2045	6.11	20240103	2220	-2.25	20230421	2030	6.90	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
93	20240214	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	8549805	3920	143.75	2185	2185	2170	2840	1530	2185	2181.07	0.00	0	-8	2191	2187	2181	2177	2171	2190	2180	6	655	100	1570	5	1	6010000	130	155.00	1.19	12	0.07	14.00	1830.00	2205	20240130	-1.59	1965	20230208	10.43	2205	-1.59	20240130	2045	6.11	20240103	2220	-2.25	20230421	2030	6.90	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
94	20240214	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	1035920	476	17.46	2185	2185	2170	2840	1530	2185	2176.30	0.00	0	0	2191	2187	2181	2177	2171	2190	2180	6	655	100	1570	5	1	6010000	130	155.00	1.19	12	0.01	14.00	1830.00	2205	20240130	-1.59	1965	20230208	10.43	2205	-1.59	20240130	2045	6.11	20240103	2220	-2.25	20230421	2030	6.90	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
95	20240213	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	5935150	2727	14.92	2175	2185	2175	2840	1530	2185	2176.44	0.00	0	0	2205	2195	2185	2175	2165	2200	2180	6	655	100	1570	5	1	6010000	131	156.07	1.19	12	0.05	14.00	1830.00	2205	20240130	-0.91	1965	20230208	11.20	2205	-0.91	20240130	2045	6.85	20240103	2220	-1.58	20230421	2030	7.64	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
96	20240213	151030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	5177565	2380	13.02	2175	2180	2175	2840	1530	2185	2175.45	0.00	0	0	2205	2195	2185	2175	2165	2200	2180	6	655	100	1570	5	1	6010000	131	155.71	1.19	12	0.04	14.00	1830.00	2205	20240130	-1.13	1965	20230208	10.94	2205	-1.13	20240130	2045	6.60	20240103	2220	-1.80	20230421	2030	7.39	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
97	20240213	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	2849395	1310	7.17	2175	2180	2175	2840	1530	2185	2175.11	0.00	0	0	2205	2195	2185	2175	2165	2200	2180	6	655	100	1570	5	1	6010000	131	155.36	1.19	12	0.02	14.00	1830.00	2205	20240130	-1.36	1965	20230208	10.69	2205	-1.36	20240130	2045	6.36	20240103	2220	-2.03	20230421	2030	7.14	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
98	20240213	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	2849395	1310	7.17	2175	2180	2175	2840	1530	2185	2175.11	0.00	0	0	2205	2195	2185	2175	2165	2200	2180	6	655	100	1570	5	1	6010000	131	155.36	1.19	12	0.02	14.00	1830.00	2205	20240130	-1.36	1965	20230208	10.69	2205	-1.36	20240130	2045	6.36	20240103	2220	-2.03	20230421	2030	7.14	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
99	20240213	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	1309495	602	3.29	2175	2180	2175	2840	1530	2185	2175.24	0.00	0	0	2205	2195	2185	2175	2165	2200	2180	6	655	100	1570	5	1	6010000	131	155.36	1.19	12	0.01	14.00	1830.00	2205	20240130	-1.36	1965	20230208	10.69	2205	-1.36	20240130	2045	6.36	20240103	2220	-2.03	20230421	2030	7.14	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
100	20240213	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	950615	437	2.39	2175	2180	2175	2840	1530	2185	2175.32	0.00	0	0	2205	2195	2185	2175	2165	2200	2180	6	655	100	1570	5	1	6010000	131	155.71	1.19	12	0.01	14.00	1830.00	2205	20240130	-1.13	1965	20230208	10.94	2205	-1.13	20240130	2045	6.60	20240103	2220	-1.80	20230421	2030	7.39	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N
101	20240213	100928	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	332775	153	0.84	2175	2175	2175	2840	1530	2185	2175.00	0.00	0	0	2205	2195	2185	2175	2165	2200	2180	6	655	100	1570	5	1	6010000	131	155.36	1.19	12	0.00	14.00	1830.00	2205	20240130	-1.36	1965	20230208	10.69	2205	-1.36	20240130	2045	6.36	20240103	2220	-2.03	20230421	2030	7.14	20231219	0.08	N	418170	100	6 억		209	N	N	0	N	00	N