KissMeData/419270/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	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	4195	25	2	0.60	227440300	54708	121.58	4105	4240	4100	5420	2920	4170	4157.35	1.34	0	3019	4370	4270	4185	4085	4000	4320	4135	4	1250	100	2910	5	1	4305000	181	1048.75	2.11	12	1.27	4.00	1987.00	5000	20240115	-16.10	3433	20230314	22.20	5000	-16.10	20240115	3530	18.84	20240201	5000	-16.10	20240115	2100	99.76	20230314	0.94	N	419270	100	4 억		57687	N	N	0	N	00	N
3	20240229	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	4150	-20	5	-0.48	206567035	49725	110.50	4105	4240	4100	5420	2920	4170	4154.19	1.34	0	3732	4370	4270	4185	4085	4000	4320	4135	4	1250	100	2910	5	1	4305000	179	1037.50	2.09	12	1.16	4.00	1987.00	5000	20240115	-17.00	3433	20230314	20.89	5000	-17.00	20240115	3530	17.56	20240201	5000	-17.00	20240115	2100	97.62	20230314	0.94	N	419270	100	4 억		57687	N	N	0	N	00	N
4	20240229	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	4140	-30	5	-0.72	195501840	47062	104.58	4105	4240	4100	5420	2920	4170	4154.13	1.34	0	3846	4370	4270	4185	4085	4000	4320	4135	4	1250	100	2910	5	1	4305000	178	1035.00	2.08	12	1.09	4.00	1987.00	5000	20240115	-17.20	3433	20230314	20.59	5000	-17.20	20240115	3530	17.28	20240201	5000	-17.20	20240115	2100	97.14	20230314	0.94	N	419270	100	4 억		57687	N	N	0	N	00	N
5	20240229	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	4170	0	3	0.00	159925115	38501	85.56	4105	4240	4100	5420	2920	4170	4153.79	1.34	0	3155	4370	4270	4185	4085	4000	4320	4135	4	1250	100	2910	5	1	4305000	180	1042.50	2.10	12	0.89	4.00	1987.00	5000	20240115	-16.60	3433	20230314	21.47	5000	-16.60	20240115	3530	18.13	20240201	5000	-16.60	20240115	2100	98.57	20230314	0.94	N	419270	100	4 억		57687	N	N	0	N	00	N
6	20240229	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	4180	10	2	0.24	140809815	33922	75.38	4105	4240	4100	5420	2920	4170	4150.99	1.34	0	3373	4370	4270	4185	4085	4000	4320	4135	4	1250	100	2910	5	1	4305000	180	1045.00	2.10	12	0.79	4.00	1987.00	5000	20240115	-16.40	3433	20230314	21.76	5000	-16.40	20240115	3530	18.41	20240201	5000	-16.40	20240115	2100	99.05	20230314	0.94	N	419270	100	4 억		57687	N	N	0	N	00	N
7	20240229	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	4225	55	2	1.32	133617100	32201	71.56	4105	4240	4100	5420	2920	4170	4149.47	1.34	0	3362	4370	4270	4185	4085	4000	4320	4135	4	1250	100	2910	5	1	4305000	182	1056.25	2.13	12	0.75	4.00	1987.00	5000	20240115	-15.50	3433	20230314	23.07	5000	-15.50	20240115	3530	19.69	20240201	5000	-15.50	20240115	2100	101.19	20230314	0.94	N	419270	100	4 억		57687	N	N	0	N	00	N
8	20240229	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	4130	-40	5	-0.96	80940285	19594	43.54	4105	4240	4100	5420	2920	4170	4130.87	1.34	0	1455	4370	4270	4185	4085	4000	4320	4135	4	1250	100	2910	5	1	4305000	178	1032.50	2.08	12	0.46	4.00	1987.00	5000	20240115	-17.40	3433	20230314	20.30	5000	-17.40	20240115	3530	17.00	20240201	5000	-17.40	20240115	2100	96.67	20230314	0.94	N	419270	100	4 억		57687	N	N	0	N	00	N
9	20240229	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	4215	45	2	1.08	2727445	650	1.44	4105	4240	4105	5420	2920	4170	4196.07	1.34	0	92	4370	4270	4185	4085	4000	4320	4135	4	1250	100	2910	5	1	4305000	181	1053.75	2.12	12	0.02	4.00	1987.00	5000	20240115	-15.70	3433	20230314	22.78	5000	-15.70	20240115	3530	19.41	20240201	5000	-15.70	20240115	2100	100.71	20230314	0.94	N	419270	100	4 억		57687	N	N	0	N	00	N
10	20240228	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	4170	30	2	0.72	185693950	44999	62.30	4140	4285	4100	5380	2900	4140	4126.62	1.39	0	-2912	4300	4220	4180	4100	4060	4200	4080	4	1240	100	2890	5	1	4305000	180	1042.50	2.10	12	1.05	4.00	1987.00	5000	20240115	-16.60	3433	20230314	21.47	5000	-16.60	20240115	3530	18.13	20240201	5000	-16.60	20240115	2100	98.57	20230314	0.91	N	419270	100	4 억		59895	N	N	0	N	00	N
11	20240228	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	4165	25	2	0.60	178628930	43304	59.95	4140	4285	4100	5380	2900	4140	4125.00	1.39	0	-2808	4300	4220	4180	4100	4060	4200	4080	4	1240	100	2890	5	1	4305000	179	1041.25	2.10	12	1.01	4.00	1987.00	5000	20240115	-16.70	3433	20230314	21.32	5000	-16.70	20240115	3530	17.99	20240201	5000	-16.70	20240115	2100	98.33	20230314	0.91	N	419270	100	4 억		59895	N	N	0	N	00	N
12	20240228	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	4130	-10	5	-0.24	153756180	37304	51.64	4140	4285	4100	5380	2900	4140	4121.71	1.39	0	-2823	4300	4220	4180	4100	4060	4200	4080	4	1240	100	2890	5	1	4305000	178	1032.50	2.08	12	0.87	4.00	1987.00	5000	20240115	-17.40	3433	20230314	20.30	5000	-17.40	20240115	3530	17.00	20240201	5000	-17.40	20240115	2100	96.67	20230314	0.91	N	419270	100	4 억		59895	N	N	0	N	00	N
13	20240228	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	4120	-20	5	-0.48	149101305	36176	50.08	4140	4285	4100	5380	2900	4140	4121.55	1.39	0	-2466	4300	4220	4180	4100	4060	4200	4080	4	1240	100	2890	5	1	4305000	177	1030.00	2.07	12	0.84	4.00	1987.00	5000	20240115	-17.60	3433	20230314	20.01	5000	-17.60	20240115	3530	16.71	20240201	5000	-17.60	20240115	2100	96.19	20230314	0.91	N	419270	100	4 억		59895	N	N	0	N	00	N
14	20240228	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	4110	-30	5	-0.72	145036610	35187	48.71	4140	4285	4100	5380	2900	4140	4121.88	1.39	0	-2374	4300	4220	4180	4100	4060	4200	4080	4	1240	100	2890	5	1	4305000	177	1027.50	2.07	12	0.82	4.00	1987.00	5000	20240115	-17.80	3433	20230314	19.72	5000	-17.80	20240115	3530	16.43	20240201	5000	-17.80	20240115	2100	95.71	20230314	0.91	N	419270	100	4 억		59895	N	N	0	N	00	N
15	20240228	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	4120	-20	5	-0.48	123408805	29938	41.45	4140	4285	4100	5380	2900	4140	4122.15	1.39	0	-2146	4300	4220	4180	4100	4060	4200	4080	4	1240	100	2890	5	1	4305000	177	1030.00	2.07	12	0.70	4.00	1987.00	5000	20240115	-17.60	3433	20230314	20.01	5000	-17.60	20240115	3530	16.71	20240201	5000	-17.60	20240115	2100	96.19	20230314	0.91	N	419270	100	4 억		59895	N	N	0	N	00	N
16	20240228	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	4120	-20	5	-0.48	110925065	26918	37.27	4140	4285	4100	5380	2900	4140	4120.85	1.39	0	-2046	4300	4220	4180	4100	4060	4200	4080	4	1240	100	2890	5	1	4305000	177	1030.00	2.07	12	0.63	4.00	1987.00	5000	20240115	-17.60	3433	20230314	20.01	5000	-17.60	20240115	3530	16.71	20240201	5000	-17.60	20240115	2100	96.19	20230314	0.91	N	419270	100	4 억		59895	N	N	0	N	00	N
17	20240228	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	4180	40	2	0.97	4077650	973	1.35	4140	4285	4140	5380	2900	4140	4190.80	1.39	0	-28	4300	4220	4180	4100	4060	4200	4080	4	1240	100	2890	5	1	4305000	180	1045.00	2.10	12	0.02	4.00	1987.00	5000	20240115	-16.40	3433	20230314	21.76	5000	-16.40	20240115	3530	18.41	20240201	5000	-16.40	20240115	2100	99.05	20230314	0.91	N	419270	100	4 억		59895	N	N	0	N	00	N
18	20240227	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	4140	-105	5	-2.47	301855270	72232	167.27	4245	4260	4140	5510	2975	4245	4179.04	1.43	0	-1695	4328	4286	4258	4216	4188	4272	4202	4	1265	100	2970	5	1	4305000	178	1035.00	2.08	12	1.68	4.00	1987.00	5000	20240115	-17.20	3433	20230314	20.59	5000	-17.20	20240115	3530	17.28	20240201	5000	-17.20	20240115	2100	97.14	20230314	0.91	N	419270	100	4 억		61519	N	N	0	N	00	N
19	20240227	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	4145	-100	5	-2.36	266430995	63690	147.49	4245	4260	4140	5510	2975	4245	4183.25	1.43	0	-3230	4328	4286	4258	4216	4188	4272	4202	4	1265	100	2970	5	1	4305000	178	1036.25	2.09	12	1.48	4.00	1987.00	5000	20240115	-17.10	3433	20230314	20.74	5000	-17.10	20240115	3530	17.42	20240201	5000	-17.10	20240115	2100	97.38	20230314	0.91	N	419270	100	4 억		61519	N	N	0	N	00	N
20	20240227	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	4190	-55	5	-1.30	180987755	43172	99.98	4245	4260	4155	5510	2975	4245	4192.25	1.43	0	-2465	4328	4286	4258	4216	4188	4272	4202	4	1265	100	2970	5	1	4305000	180	1047.50	2.11	12	1.00	4.00	1987.00	5000	20240115	-16.20	3433	20230314	22.05	5000	-16.20	20240115	3530	18.70	20240201	5000	-16.20	20240115	2100	99.52	20230314	0.91	N	419270	100	4 억		61519	N	N	0	N	00	N
21	20240227	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	4180	-65	5	-1.53	159341235	37986	87.97	4245	4260	4155	5510	2975	4245	4194.74	1.43	0	-2042	4328	4286	4258	4216	4188	4272	4202	4	1265	100	2970	5	1	4305000	180	1045.00	2.10	12	0.88	4.00	1987.00	5000	20240115	-16.40	3433	20230314	21.76	5000	-16.40	20240115	3530	18.41	20240201	5000	-16.40	20240115	2100	99.05	20230314	0.91	N	419270	100	4 억		61519	N	N	0	N	00	N
22	20240227	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	4180	-65	5	-1.53	155578615	37086	85.88	4245	4260	4155	5510	2975	4245	4195.08	1.43	0	-2042	4328	4286	4258	4216	4188	4272	4202	4	1265	100	2970	5	1	4305000	180	1045.00	2.10	12	0.86	4.00	1987.00	5000	20240115	-16.40	3433	20230314	21.76	5000	-16.40	20240115	3530	18.41	20240201	5000	-16.40	20240115	2100	99.05	20230314	0.91	N	419270	100	4 억		61519	N	N	0	N	00	N
23	20240227	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	4210	-35	5	-0.82	120859940	28809	66.72	4245	4260	4155	5510	2975	4245	4195.21	1.43	0	-2028	4328	4286	4258	4216	4188	4272	4202	4	1265	100	2970	5	1	4305000	181	1052.50	2.12	12	0.67	4.00	1987.00	5000	20240115	-15.80	3433	20230314	22.63	5000	-15.80	20240115	3530	19.26	20240201	5000	-15.80	20240115	2100	100.48	20230314	0.91	N	419270	100	4 억		61519	N	N	0	N	00	N
24	20240227	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	4170	-75	5	-1.77	94546640	22556	52.23	4245	4260	4155	5510	2975	4245	4191.64	1.43	0	-2030	4328	4286	4258	4216	4188	4272	4202	4	1265	100	2970	5	1	4305000	180	1042.50	2.10	12	0.52	4.00	1987.00	5000	20240115	-16.60	3433	20230314	21.47	5000	-16.60	20240115	3530	18.13	20240201	5000	-16.60	20240115	2100	98.57	20230314	0.91	N	419270	100	4 억		61519	N	N	0	N	00	N
25	20240227	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	5	2	0.12	2675785	630	1.46	4245	4255	4245	5510	2975	4245	4247.28	1.43	0	53	4328	4286	4258	4216	4188	4272	4202	4	1265	100	2970	5	1	4305000	183	1062.50	2.14	12	0.01	4.00	1987.00	5000	20240115	-15.00	3433	20230314	23.80	5000	-15.00	20240115	3530	20.40	20240201	5000	-15.00	20240115	2100	102.38	20230314	0.91	N	419270	100	4 억		61519	N	N	0	N	00	N
26	20240226	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	4245	-50	5	-1.16	182137655	42779	34.78	4250	4300	4230	5580	3010	4295	4257.64	1.52	0	-4489	4501	4397	4286	4182	4071	4342	4127	4	1285	100	3000	5	1	4305000	183	1061.25	2.14	12	0.99	4.00	1987.00	5000	20240115	-15.10	3433	20230314	23.65	5000	-15.10	20240115	3530	20.25	20240201	5000	-15.10	20240115	2100	102.14	20230314	0.91	N	419270	100	4 억		65580	N	N	0	N	00	N
27	20240226	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	4245	-50	5	-1.16	152478955	35793	29.10	4250	4300	4230	5580	3010	4295	4260.02	1.52	0	-4274	4501	4397	4286	4182	4071	4342	4127	4	1285	100	3000	5	1	4305000	183	1061.25	2.14	12	0.83	4.00	1987.00	5000	20240115	-15.10	3433	20230314	23.65	5000	-15.10	20240115	3530	20.25	20240201	5000	-15.10	20240115	2100	102.14	20230314	0.91	N	419270	100	4 억		65580	N	N	0	N	00	N
28	20240226	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	-30	5	-0.70	129805920	30462	24.76	4250	4300	4230	5580	3010	4295	4261.24	1.52	0	-3480	4501	4397	4286	4182	4071	4342	4127	4	1285	100	3000	5	1	4305000	184	1066.25	2.15	12	0.71	4.00	1987.00	5000	20240115	-14.70	3433	20230314	24.24	5000	-14.70	20240115	3530	20.82	20240201	5000	-14.70	20240115	2100	103.10	20230314	0.91	N	419270	100	4 억		65580	N	N	0	N	00	N
29	20240226	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	-30	5	-0.70	119585700	28059	22.81	4250	4300	4230	5580	3010	4295	4261.94	1.52	0	-3475	4501	4397	4286	4182	4071	4342	4127	4	1285	100	3000	5	1	4305000	184	1066.25	2.15	12	0.65	4.00	1987.00	5000	20240115	-14.70	3433	20230314	24.24	5000	-14.70	20240115	3530	20.82	20240201	5000	-14.70	20240115	2100	103.10	20230314	0.91	N	419270	100	4 억		65580	N	N	0	N	00	N
30	20240226	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	-45	5	-1.05	110107555	25829	21.00	4250	4300	4230	5580	3010	4295	4262.94	1.52	0	-3405	4501	4397	4286	4182	4071	4342	4127	4	1285	100	3000	5	1	4305000	183	1062.50	2.14	12	0.60	4.00	1987.00	5000	20240115	-15.00	3433	20230314	23.80	5000	-15.00	20240115	3530	20.40	20240201	5000	-15.00	20240115	2100	102.38	20230314	0.91	N	419270	100	4 억		65580	N	N	0	N	00	N
31	20240226	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	4260	-35	5	-0.81	98680370	23142	18.81	4250	4300	4230	5580	3010	4295	4264.12	1.52	0	-3405	4501	4397	4286	4182	4071	4342	4127	4	1285	100	3000	5	1	4305000	183	1065.00	2.14	12	0.54	4.00	1987.00	5000	20240115	-14.80	3433	20230314	24.09	5000	-14.80	20240115	3530	20.68	20240201	5000	-14.80	20240115	2100	102.86	20230314	0.91	N	419270	100	4 억		65580	N	N	0	N	00	N
32	20240226	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	-30	5	-0.70	82610995	19383	15.76	4250	4300	4230	5580	3010	4295	4262.03	1.52	0	-2909	4501	4397	4286	4182	4071	4342	4127	4	1285	100	3000	5	1	4305000	184	1066.25	2.15	12	0.45	4.00	1987.00	5000	20240115	-14.70	3433	20230314	24.24	5000	-14.70	20240115	3530	20.82	20240201	5000	-14.70	20240115	2100	103.10	20230314	0.91	N	419270	100	4 억		65580	N	N	0	N	00	N
33	20240226	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	4230	-65	5	-1.51	15219325	3581	2.91	4250	4290	4230	5580	3010	4295	4250.02	1.52	0	-1030	4501	4397	4286	4182	4071	4342	4127	4	1285	100	3000	5	1	4305000	182	1057.50	2.13	12	0.08	4.00	1987.00	5000	20240115	-15.40	3433	20230314	23.22	5000	-15.40	20240115	3530	19.83	20240201	5000	-15.40	20240115	2100	101.43	20230314	0.91	N	419270	100	4 억		65580	N	N	0	N	00	N
34	20240223	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	4295	-80	5	-1.83	527204685	122813	158.41	4355	4390	4175	5680	3065	4375	4292.74	2.14	0	-30277	4458	4416	4333	4291	4208	4437	4312	4	1305	100	3060	5	1	4305000	185	1073.75	2.16	12	2.85	4.00	1987.00	5000	20240115	-14.10	3433	20230314	25.11	5000	-14.10	20240115	3530	21.67	20240201	5000	-14.10	20240115	2100	104.52	20230314	0.97	N	419270	100	4 억		92316	N	N	0	N	00	N
35	20240223	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	-120	5	-2.74	508832695	118527	152.88	4355	4390	4175	5680	3065	4375	4292.97	2.14	0	-29550	4458	4416	4333	4291	4208	4437	4312	4	1305	100	3060	5	1	4305000	183	1063.75	2.14	12	2.75	4.00	1987.00	5000	20240115	-14.90	3433	20230314	23.94	5000	-14.90	20240115	3530	20.54	20240201	5000	-14.90	20240115	2100	102.62	20230314	0.97	N	419270	100	4 억		92316	N	N	0	N	00	N
36	20240223	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	-90	5	-2.06	457972695	106586	137.48	4355	4390	4175	5680	3065	4375	4296.74	2.14	0	-25001	4458	4416	4333	4291	4208	4437	4312	4	1305	100	3060	5	1	4305000	184	1071.25	2.16	12	2.48	4.00	1987.00	5000	20240115	-14.30	3433	20230314	24.82	5000	-14.30	20240115	3530	21.39	20240201	5000	-14.30	20240115	2100	104.05	20230314	0.97	N	419270	100	4 억		92316	N	N	0	N	00	N
37	20240223	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	4300	-75	5	-1.71	436116030	101505	130.93	4355	4390	4175	5680	3065	4375	4296.50	2.14	0	-24847	4458	4416	4333	4291	4208	4437	4312	4	1305	100	3060	5	1	4305000	185	1075.00	2.16	12	2.36	4.00	1987.00	5000	20240115	-14.00	3433	20230314	25.25	5000	-14.00	20240115	3530	21.81	20240201	5000	-14.00	20240115	2100	104.76	20230314	0.97	N	419270	100	4 억		92316	N	N	0	N	00	N
38	20240223	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	4305	-70	5	-1.60	397377345	92503	119.31	4355	4390	4175	5680	3065	4375	4295.83	2.14	0	-24845	4458	4416	4333	4291	4208	4437	4312	4	1305	100	3060	5	1	4305000	185	1076.25	2.17	12	2.15	4.00	1987.00	5000	20240115	-13.90	3433	20230314	25.40	5000	-13.90	20240115	3530	21.95	20240201	5000	-13.90	20240115	2100	105.00	20230314	0.97	N	419270	100	4 억		92316	N	N	0	N	00	N
39	20240223	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	-175	5	-4.00	246767750	57786	74.53	4355	4380	4175	5680	3065	4375	4270.37	2.14	0	-21456	4458	4416	4333	4291	4208	4437	4312	4	1305	100	3060	5	1	4305000	181	1050.00	2.11	12	1.34	4.00	1987.00	5000	20240115	-16.00	3433	20230314	22.34	5000	-16.00	20240115	3530	18.98	20240201	5000	-16.00	20240115	2100	100.00	20230314	0.97	N	419270	100	4 억		92316	N	N	0	N	00	N
40	20240223	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	4270	-105	5	-2.40	136004730	31562	40.71	4355	4380	4215	5680	3065	4375	4309.13	2.14	0	-14010	4458	4416	4333	4291	4208	4437	4312	4	1305	100	3060	5	1	4305000	184	1067.50	2.15	12	0.73	4.00	1987.00	5000	20240115	-14.60	3433	20230314	24.38	5000	-14.60	20240115	3530	20.96	20240201	5000	-14.60	20240115	2100	103.33	20230314	0.97	N	419270	100	4 억		92316	N	N	0	N	00	N
41	20240223	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	4365	-10	5	-0.23	5984715	1375	1.77	4355	4380	4325	5680	3065	4375	4352.52	2.14	0	-10	4458	4416	4333	4291	4208	4437	4312	4	1305	100	3060	5	1	4305000	188	1091.25	2.20	12	0.03	4.00	1987.00	5000	20240115	-12.70	3433	20230314	27.15	5000	-12.70	20240115	3530	23.65	20240201	5000	-12.70	20240115	2100	107.86	20230314	0.97	N	419270	100	4 억		92316	N	N	0	N	00	N
42	20240222	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	130	2	3.06	336786220	77528	93.91	4290	4375	4250	5510	2975	4245	4344.06	1.83	0	13076	4495	4370	4240	4115	3985	4305	4050	4	1265	100	2970	5	1	4305000	188	1093.75	2.20	12	1.80	4.00	1987.00	5000	20240115	-12.50	3433	20230314	27.44	5000	-12.50	20240115	3530	23.94	20240201	5000	-12.50	20240115	2100	108.33	20230314	0.91	N	419270	100	4 억		78850	N	N	0	N	00	N
43	20240222	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	4350	105	2	2.47	325231905	74887	90.71	4290	4375	4250	5510	2975	4245	4342.97	1.83	0	13076	4495	4370	4240	4115	3985	4305	4050	4	1265	100	2970	5	1	4305000	187	1087.50	2.19	12	1.74	4.00	1987.00	5000	20240115	-13.00	3433	20230314	26.71	5000	-13.00	20240115	3530	23.23	20240201	5000	-13.00	20240115	2100	107.14	20230314	0.91	N	419270	100	4 억		78850	N	N	0	N	00	N
44	20240222	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	130	2	3.06	301546375	69456	84.13	4290	4375	4250	5510	2975	4245	4341.55	1.83	0	13465	4495	4370	4240	4115	3985	4305	4050	4	1265	100	2970	5	1	4305000	188	1093.75	2.20	12	1.61	4.00	1987.00	5000	20240115	-12.50	3433	20230314	27.44	5000	-12.50	20240115	3530	23.94	20240201	5000	-12.50	20240115	2100	108.33	20230314	0.91	N	419270	100	4 억		78850	N	N	0	N	00	N
45	20240222	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	4350	105	2	2.47	263906255	60825	73.68	4290	4375	4250	5510	2975	4245	4338.78	1.83	0	13542	4495	4370	4240	4115	3985	4305	4050	4	1265	100	2970	5	1	4305000	187	1087.50	2.19	12	1.41	4.00	1987.00	5000	20240115	-13.00	3433	20230314	26.71	5000	-13.00	20240115	3530	23.23	20240201	5000	-13.00	20240115	2100	107.14	20230314	0.91	N	419270	100	4 억		78850	N	N	0	N	00	N
46	20240222	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	125	2	2.94	226025535	52105	63.12	4290	4375	4250	5510	2975	4245	4337.89	1.83	0	15007	4495	4370	4240	4115	3985	4305	4050	4	1265	100	2970	5	1	4305000	188	1092.50	2.20	12	1.21	4.00	1987.00	5000	20240115	-12.60	3433	20230314	27.29	5000	-12.60	20240115	3530	23.80	20240201	5000	-12.60	20240115	2100	108.10	20230314	0.91	N	419270	100	4 억		78850	N	N	0	N	00	N
47	20240222	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	85	2	2.00	149287590	34502	41.79	4290	4375	4250	5510	2975	4245	4326.93	1.83	0	5644	4495	4370	4240	4115	3985	4305	4050	4	1265	100	2970	5	1	4305000	186	1082.50	2.18	12	0.80	4.00	1987.00	5000	20240115	-13.40	3433	20230314	26.13	5000	-13.40	20240115	3530	22.66	20240201	5000	-13.40	20240115	2100	106.19	20230314	0.91	N	419270	100	4 억		78850	N	N	0	N	00	N
48	20240222	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	4310	65	2	1.53	94801105	21917	26.55	4290	4375	4250	5510	2975	4245	4325.46	1.83	0	2492	4495	4370	4240	4115	3985	4305	4050	4	1265	100	2970	5	1	4305000	186	1077.50	2.17	12	0.51	4.00	1987.00	5000	20240115	-13.80	3433	20230314	25.55	5000	-13.80	20240115	3530	22.10	20240201	5000	-13.80	20240115	2100	105.24	20230314	0.91	N	419270	100	4 억		78850	N	N	0	N	00	N
49	20240222	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	4260	15	2	0.35	6155240	1436	1.74	4290	4300	4250	5510	2975	4245	4286.38	1.83	0	81	4495	4370	4240	4115	3985	4305	4050	4	1265	100	2970	5	1	4305000	183	1065.00	2.14	12	0.03	4.00	1987.00	5000	20240115	-14.80	3433	20230314	24.09	5000	-14.80	20240115	3530	20.68	20240201	5000	-14.80	20240115	2100	102.86	20230314	0.91	N	419270	100	4 억		78850	N	N	0	N	00	N
50	20240221	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	4245	5	2	0.12	348735220	82404	88.23	4265	4365	4110	5510	2970	4240	4232.01	2.02	0	-8616	4566	4402	4266	4102	3966	4335	4035	4	1270	100	2960	5	1	4305000	183	1061.25	2.14	12	1.91	4.00	1987.00	5000	20240115	-15.10	3433	20230314	23.65	5000	-15.10	20240115	3530	20.25	20240201	5000	-15.10	20240115	2100	102.14	20230314	1.02	N	419270	100	4 억		87172	N	N	0	N	00	N
51	20240221	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	10	2	0.24	332313090	78537	84.09	4265	4365	4110	5510	2970	4240	4231.28	2.02	0	-8606	4566	4402	4266	4102	3966	4335	4035	4	1270	100	2960	5	1	4305000	183	1062.50	2.14	12	1.82	4.00	1987.00	5000	20240115	-15.00	3433	20230314	23.80	5000	-15.00	20240115	3530	20.40	20240201	5000	-15.00	20240115	2100	102.38	20230314	1.02	N	419270	100	4 억		87172	N	N	0	N	00	N
52	20240221	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	35	2	0.83	295537890	69896	74.84	4265	4365	4110	5510	2970	4240	4228.23	2.02	0	-6509	4566	4402	4266	4102	3966	4335	4035	4	1270	100	2960	5	1	4305000	184	1068.75	2.15	12	1.62	4.00	1987.00	5000	20240115	-14.50	3433	20230314	24.53	5000	-14.50	20240115	3530	21.10	20240201	5000	-14.50	20240115	2100	103.57	20230314	1.02	N	419270	100	4 억		87172	N	N	0	N	00	N
53	20240221	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	45	2	1.06	274373900	64933	69.52	4265	4365	4110	5510	2970	4240	4225.47	2.02	0	-5516	4566	4402	4266	4102	3966	4335	4035	4	1270	100	2960	5	1	4305000	184	1071.25	2.16	12	1.51	4.00	1987.00	5000	20240115	-14.30	3433	20230314	24.82	5000	-14.30	20240115	3530	21.39	20240201	5000	-14.30	20240115	2100	104.05	20230314	1.02	N	419270	100	4 억		87172	N	N	0	N	00	N
54	20240221	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	4280	40	2	0.94	256133980	60675	64.96	4265	4365	4110	5510	2970	4240	4221.38	2.02	0	-5018	4566	4402	4266	4102	3966	4335	4035	4	1270	100	2960	5	1	4305000	184	1070.00	2.15	12	1.41	4.00	1987.00	5000	20240115	-14.40	3433	20230314	24.67	5000	-14.40	20240115	3530	21.25	20240201	5000	-14.40	20240115	2100	103.81	20230314	1.02	N	419270	100	4 억		87172	N	N	0	N	00	N
55	20240221	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	4225	-15	5	-0.35	189949255	45142	48.33	4265	4365	4110	5510	2970	4240	4207.75	2.02	0	-10034	4566	4402	4266	4102	3966	4335	4035	4	1270	100	2960	5	1	4305000	182	1056.25	2.13	12	1.05	4.00	1987.00	5000	20240115	-15.50	3433	20230314	23.07	5000	-15.50	20240115	3530	19.69	20240201	5000	-15.50	20240115	2100	101.19	20230314	1.02	N	419270	100	4 억		87172	N	N	0	N	00	N
56	20240221	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	4195	-45	5	-1.06	150019480	35649	38.17	4265	4365	4110	5510	2970	4240	4208.15	2.02	0	-9614	4566	4402	4266	4102	3966	4335	4035	4	1270	100	2960	5	1	4305000	181	1048.75	2.11	12	0.83	4.00	1987.00	5000	20240115	-16.10	3433	20230314	22.20	5000	-16.10	20240115	3530	18.84	20240201	5000	-16.10	20240115	2100	99.76	20230314	1.02	N	419270	100	4 억		87172	N	N	0	N	00	N
57	20240221	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	4240	0	3	0.00	31287640	7445	7.97	4265	4365	4110	5510	2970	4240	4201.99	2.02	0	-2211	4566	4402	4266	4102	3966	4335	4035	4	1270	100	2960	5	1	4305000	183	1060.00	2.13	12	0.17	4.00	1987.00	5000	20240115	-15.20	3433	20230314	23.51	5000	-15.20	20240115	3530	20.11	20240201	5000	-15.20	20240115	2100	101.90	20230314	1.02	N	419270	100	4 억		87172	N	N	0	N	00	N
58	20240220	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	4240	-130	5	-2.97	400394165	93397	41.97	4395	4430	4130	5680	3060	4370	4287.09	2.47	0	-18301	4550	4460	4295	4205	4040	4505	4250	4	1310	100	3050	5	1	4305000	183	1060.00	2.13	12	2.17	4.00	1987.00	5000	20240115	-15.20	3433	20230314	23.51	5000	-15.20	20240115	3530	20.11	20240201	5000	-15.20	20240115	2100	101.90	20230314	0.79	N	419270	100	4 억		106525	N	N	0	N	00	N
59	20240220	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4240	-130	5	-2.97	386325850	90079	40.48	4395	4430	4130	5680	3060	4370	4288.74	2.47	0	-17916	4550	4460	4295	4205	4040	4505	4250	4	1310	100	3050	5	1	4305000	183	1060.00	2.13	12	2.09	4.00	1987.00	5000	20240115	-15.20	3433	20230314	23.51	5000	-15.20	20240115	3530	20.11	20240201	5000	-15.20	20240115	2100	101.90	20230314	0.79	N	419270	100	4 억		106525	N	N	0	N	00	N
60	20240220	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	4235	-135	5	-3.09	276810710	64050	28.78	4395	4430	4200	5680	3060	4370	4321.79	2.47	0	-15235	4550	4460	4295	4205	4040	4505	4250	4	1310	100	3050	5	1	4305000	182	1058.75	2.13	12	1.49	4.00	1987.00	5000	20240115	-15.30	3433	20230314	23.36	5000	-15.30	20240115	3530	19.97	20240201	5000	-15.30	20240115	2100	101.67	20230314	0.79	N	419270	100	4 억		106525	N	N	0	N	00	N
61	20240220	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	4300	-70	5	-1.60	227476910	52516	23.60	4395	4430	4200	5680	3060	4370	4331.57	2.47	0	-10553	4550	4460	4295	4205	4040	4505	4250	4	1310	100	3050	5	1	4305000	185	1075.00	2.16	12	1.22	4.00	1987.00	5000	20240115	-14.00	3433	20230314	25.25	5000	-14.00	20240115	3530	21.81	20240201	5000	-14.00	20240115	2100	104.76	20230314	0.79	N	419270	100	4 억		106525	N	N	0	N	00	N
62	20240220	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4350	-20	5	-0.46	209808310	48426	21.76	4395	4430	4200	5680	3060	4370	4332.56	2.47	0	-6966	4550	4460	4295	4205	4040	4505	4250	4	1310	100	3050	5	1	4305000	187	1087.50	2.19	12	1.12	4.00	1987.00	5000	20240115	-13.00	3433	20230314	26.71	5000	-13.00	20240115	3530	23.23	20240201	5000	-13.00	20240115	2100	107.14	20230314	0.79	N	419270	100	4 억		106525	N	N	0	N	00	N
63	20240220	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	-40	5	-0.92	177992315	41083	18.46	4395	4430	4200	5680	3060	4370	4332.51	2.47	0	-5864	4550	4460	4295	4205	4040	4505	4250	4	1310	100	3050	5	1	4305000	186	1082.50	2.18	12	0.95	4.00	1987.00	5000	20240115	-13.40	3433	20230314	26.13	5000	-13.40	20240115	3530	22.66	20240201	5000	-13.40	20240115	2100	106.19	20230314	0.79	N	419270	100	4 억		106525	N	N	0	N	00	N
64	20240220	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	30	2	0.69	150907390	34863	15.67	4395	4430	4200	5680	3060	4370	4328.58	2.47	0	-866	4550	4460	4295	4205	4040	4505	4250	4	1310	100	3050	5	1	4305000	189	1100.00	2.21	12	0.81	4.00	1987.00	5000	20240115	-12.00	3433	20230314	28.17	5000	-12.00	20240115	3530	24.65	20240201	5000	-12.00	20240115	2100	109.52	20230314	0.79	N	419270	100	4 억		106525	N	N	0	N	00	N
65	20240220	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	0	3	0.00	32542920	7404	3.33	4395	4430	4370	5680	3060	4370	4395.32	2.47	0	251	4550	4460	4295	4205	4040	4505	4250	4	1310	100	3050	5	1	4305000	188	1092.50	2.20	12	0.17	4.00	1987.00	5000	20240115	-12.60	3433	20230314	27.29	5000	-12.60	20240115	3530	23.80	20240201	5000	-12.60	20240115	2100	108.10	20230314	0.79	N	419270	100	4 억		106525	N	N	0	N	00	N
66	20240219	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	190	2	4.55	951655170	222114	82.51	4130	4385	4130	5430	2930	4180	4284.50	2.23	0	8592	4390	4285	4085	3980	3780	4337	4032	4	1250	100	2920	5	1	4305000	188	1092.50	2.20	12	5.16	4.00	1987.00	5000	20240115	-12.60	3433	20230314	27.29	5000	-12.60	20240115	3530	23.80	20240201	5000	-12.60	20240115	2100	108.10	20230314	0.72	N	419270	100	4 억		95826	N	N	0	N	00	N
67	20240219	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	4305	125	2	2.99	886860755	207242	76.98	4130	4385	4130	5430	2930	4180	4279.35	2.23	0	8450	4390	4285	4085	3980	3780	4337	4032	4	1250	100	2920	5	1	4305000	185	1076.25	2.17	12	4.81	4.00	1987.00	5000	20240115	-13.90	3433	20230314	25.40	5000	-13.90	20240115	3530	21.95	20240201	5000	-13.90	20240115	2100	105.00	20230314	0.72	N	419270	100	4 억		95826	N	N	0	N	00	N
68	20240219	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	4360	180	2	4.31	759046620	177756	66.03	4130	4385	4130	5430	2930	4180	4270.16	2.23	0	7976	4390	4285	4085	3980	3780	4337	4032	4	1250	100	2920	5	1	4305000	188	1090.00	2.19	12	4.13	4.00	1987.00	5000	20240115	-12.80	3433	20230314	27.00	5000	-12.80	20240115	3530	23.51	20240201	5000	-12.80	20240115	2100	107.62	20230314	0.72	N	419270	100	4 억		95826	N	N	0	N	00	N
69	20240219	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	4300	120	2	2.87	589519495	138766	51.55	4130	4350	4130	5430	2930	4180	4248.30	2.23	0	-1956	4390	4285	4085	3980	3780	4337	4032	4	1250	100	2920	5	1	4305000	185	1075.00	2.16	12	3.22	4.00	1987.00	5000	20240115	-14.00	3433	20230314	25.25	5000	-14.00	20240115	3530	21.81	20240201	5000	-14.00	20240115	2100	104.76	20230314	0.72	N	419270	100	4 억		95826	N	N	0	N	00	N
70	20240219	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	85	2	2.03	550745820	129726	48.19	4130	4350	4130	5430	2930	4180	4245.45	2.23	0	-825	4390	4285	4085	3980	3780	4337	4032	4	1250	100	2920	5	1	4305000	184	1066.25	2.15	12	3.01	4.00	1987.00	5000	20240115	-14.70	3433	20230314	24.24	5000	-14.70	20240115	3530	20.82	20240201	5000	-14.70	20240115	2100	103.10	20230314	0.72	N	419270	100	4 억		95826	N	N	0	N	00	N
71	20240219	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4280	100	2	2.39	453099045	106801	39.67	4130	4350	4130	5430	2930	4180	4242.46	2.23	0	-805	4390	4285	4085	3980	3780	4337	4032	4	1250	100	2920	5	1	4305000	184	1070.00	2.15	12	2.48	4.00	1987.00	5000	20240115	-14.40	3433	20230314	24.67	5000	-14.40	20240115	3530	21.25	20240201	5000	-14.40	20240115	2100	103.81	20230314	0.72	N	419270	100	4 억		95826	N	N	0	N	00	N
72	20240219	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	4260	80	2	1.91	291604175	68891	25.59	4130	4350	4130	5430	2930	4180	4232.83	2.23	0	-2525	4390	4285	4085	3980	3780	4337	4032	4	1250	100	2920	5	1	4305000	183	1065.00	2.14	12	1.60	4.00	1987.00	5000	20240115	-14.80	3433	20230314	24.09	5000	-14.80	20240115	3530	20.68	20240201	5000	-14.80	20240115	2100	102.86	20230314	0.72	N	419270	100	4 억		95826	N	N	0	N	00	N
73	20240219	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	4350	170	2	4.07	72083975	16933	6.29	4130	4350	4130	5430	2930	4180	4257.01	2.23	0	4615	4390	4285	4085	3980	3780	4337	4032	4	1250	100	2920	5	1	4305000	187	1087.50	2.19	12	0.39	4.00	1987.00	5000	20240115	-13.00	3433	20230314	26.71	5000	-13.00	20240115	3530	23.23	20240201	5000	-13.00	20240115	2100	107.14	20230314	0.72	N	419270	100	4 억		95826	N	N	0	N	00	N
74	20240216	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	4180	210	2	5.29	1096231505	269198	51.79	3950	4190	3885	5160	2780	3970	4072.11	1.42	0	35216	4230	4100	3850	3720	3470	4165	3785	4	1190	100	2770	5	1	4305000	180	1045.00	2.10	12	6.25	4.00	1987.00	5000	20240115	-16.40	3417	20230210	22.33	5000	-16.40	20240115	3530	18.41	20240201	5000	-16.40	20240115	2100	99.05	20230314	0.67	N	419270	100	4 억		61151	N	N	0	N	00	N
75	20240216	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	4130	160	2	4.03	1045945885	257109	49.47	3950	4190	3885	5160	2780	3970	4068.10	1.42	0	35142	4230	4100	3850	3720	3470	4165	3785	4	1190	100	2770	5	1	4305000	178	1032.50	2.08	12	5.97	4.00	1987.00	5000	20240115	-17.40	3417	20230210	20.87	5000	-17.40	20240115	3530	17.00	20240201	5000	-17.40	20240115	2100	96.67	20230314	0.67	N	419270	100	4 억		61151	N	N	0	N	00	N
76	20240216	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	4150	180	2	4.53	917270390	226163	43.51	3950	4175	3885	5160	2780	3970	4055.79	1.42	0	32986	4230	4100	3850	3720	3470	4165	3785	4	1190	100	2770	5	1	4305000	179	1037.50	2.09	12	5.25	4.00	1987.00	5000	20240115	-17.00	3417	20230210	21.45	5000	-17.00	20240115	3530	17.56	20240201	5000	-17.00	20240115	2100	97.62	20230314	0.67	N	419270	100	4 억		61151	N	N	0	N	00	N
77	20240216	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4135	165	2	4.16	839683145	207489	39.92	3950	4170	3885	5160	2780	3970	4046.88	1.42	0	32554	4230	4100	3850	3720	3470	4165	3785	4	1190	100	2770	5	1	4305000	178	1033.75	2.08	12	4.82	4.00	1987.00	5000	20240115	-17.30	3417	20230210	21.01	5000	-17.30	20240115	3530	17.14	20240201	5000	-17.30	20240115	2100	96.90	20230314	0.67	N	419270	100	4 억		61151	N	N	0	N	00	N
78	20240216	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	4135	165	2	4.16	776214370	192046	36.95	3950	4170	3885	5160	2780	3970	4041.81	1.42	0	28160	4230	4100	3850	3720	3470	4165	3785	4	1190	100	2770	5	1	4305000	178	1033.75	2.08	12	4.46	4.00	1987.00	5000	20240115	-17.30	3417	20230210	21.01	5000	-17.30	20240115	3530	17.14	20240201	5000	-17.30	20240115	2100	96.90	20230314	0.67	N	419270	100	4 억		61151	N	N	0	N	00	N
79	20240216	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	4085	115	2	2.90	551329990	137442	26.44	3950	4145	3885	5160	2780	3970	4011.36	1.42	0	18448	4230	4100	3850	3720	3470	4165	3785	4	1190	100	2770	5	1	4305000	176	1021.25	2.06	12	3.19	4.00	1987.00	5000	20240115	-18.30	3417	20230210	19.55	5000	-18.30	20240115	3530	15.72	20240201	5000	-18.30	20240115	2100	94.52	20230314	0.67	N	419270	100	4 억		61151	N	N	0	N	00	N
80	20240216	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-30	5	-0.76	14609140	3710	0.71	3950	3960	3910	5160	2780	3970	3937.77	1.42	0	172	4230	4100	3850	3720	3470	4165	3785	4	1190	100	2770	5	1	4305000	170	985.00	1.98	12	0.09	4.00	1987.00	5000	20240115	-21.20	3417	20230210	15.31	5000	-21.20	20240115	3530	11.61	20240201	5000	-21.20	20240115	2100	87.62	20230314	0.67	N	419270	100	4 억		61151	N	N	0	N	00	N
81	20240215	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	135	2	3.52	1961451520	519750	782.77	3775	3980	3600	4985	2685	3835	3771.43	0.78	0	22552	3938	3886	3833	3781	3728	3860	3755	4	1150	100	2680	5	1	4305000	171	992.50	2.00	12	12.07	4.00	1987.00	5000	20240115	-20.60	3400	20230209	16.76	5000	-20.60	20240115	3530	12.46	20240201	5000	-20.60	20240115	2100	89.05	20230314	0.64	N	419270	100	4 억		33482	N	N	0	N	00	N
82	20240215	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	100	2	2.61	1888460390	501342	755.04	3775	3980	3600	4985	2685	3835	3766.81	0.78	0	21999	3938	3886	3833	3781	3728	3860	3755	4	1150	100	2680	5	1	4305000	169	983.75	1.98	12	11.65	4.00	1987.00	5000	20240115	-21.30	3400	20230209	15.74	5000	-21.30	20240115	3530	11.47	20240201	5000	-21.30	20240115	2100	87.38	20230314	0.64	N	419270	100	4 억		33482	N	N	0	N	00	N
83	20240215	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	65	2	1.69	1779427280	473653	713.34	3775	3970	3600	4985	2685	3835	3756.82	0.78	0	23385	3938	3886	3833	3781	3728	3860	3755	4	1150	100	2680	5	1	4305000	168	975.00	1.96	12	11.00	4.00	1987.00	5000	20240115	-22.00	3400	20230209	14.71	5000	-22.00	20240115	3530	10.48	20240201	5000	-22.00	20240115	2100	85.71	20230314	0.64	N	419270	100	4 억		33482	N	N	0	N	00	N
84	20240215	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	105	2	2.74	1731079885	461242	694.65	3775	3970	3600	4985	2685	3835	3753.08	0.78	0	20260	3938	3886	3833	3781	3728	3860	3755	4	1150	100	2680	5	1	4305000	170	985.00	1.98	12	10.71	4.00	1987.00	5000	20240115	-21.20	3400	20230209	15.88	5000	-21.20	20240115	3530	11.61	20240201	5000	-21.20	20240115	2100	87.62	20230314	0.64	N	419270	100	4 억		33482	N	N	0	N	00	N
85	20240215	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	50	2	1.30	1596644955	427089	643.22	3775	3910	3600	4985	2685	3835	3738.44	0.78	0	28464	3938	3886	3833	3781	3728	3860	3755	4	1150	100	2680	5	1	4305000	167	971.25	1.96	12	9.92	4.00	1987.00	5000	20240115	-22.30	3400	20230209	14.26	5000	-22.30	20240115	3530	10.06	20240201	5000	-22.30	20240115	2100	85.00	20230314	0.64	N	419270	100	4 억		33482	N	N	0	N	00	N
86	20240215	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	3780	-55	5	-1.43	1098798665	297347	447.82	3775	3835	3600	4985	2685	3835	3695.34	0.78	0	-1695	3938	3886	3833	3781	3728	3860	3755	4	1150	100	2680	5	1	4305000	163	945.00	1.90	12	6.91	4.00	1987.00	5000	20240115	-24.40	3400	20230209	11.18	5000	-24.40	20240115	3530	7.08	20240201	5000	-24.40	20240115	2100	80.00	20230314	0.64	N	419270	100	4 억		33482	N	N	0	N	00	N
87	20240215	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	3760	-75	5	-1.96	34306815	9154	13.79	3775	3835	3610	4985	2685	3835	3747.74	0.78	0	-45	3938	3886	3833	3781	3728	3860	3755	4	1150	100	2680	5	1	4305000	162	940.00	1.89	12	0.21	4.00	1987.00	5000	20240115	-24.80	3400	20230209	10.59	5000	-24.80	20240115	3530	6.52	20240201	5000	-24.80	20240115	2100	79.05	20230314	0.64	N	419270	100	4 억		33482	N	N	0	N	00	N
88	20240214	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	55	2	1.46	252938230	66399	103.82	3885	3885	3780	4910	2650	3780	3809.37	0.79	0	-399	3923	3851	3758	3686	3593	3887	3722	4	1130	100	2640	5	1	4305000	165	958.75	1.93	12	1.54	4.00	1987.00	5000	20240115	-23.30	3400	20230209	12.79	5000	-23.30	20240115	3530	8.64	20240201	5000	-23.30	20240115	2100	82.62	20230314	0.64	N	419270	100	4 억		33881	N	N	0	N	00	N
89	20240214	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	3840	60	2	1.59	251332135	65976	103.16	3885	3885	3780	4910	2650	3780	3809.45	0.79	0	-397	3923	3851	3758	3686	3593	3887	3722	4	1130	100	2640	5	1	4305000	165	960.00	1.93	12	1.53	4.00	1987.00	5000	20240115	-23.20	3400	20230209	12.94	5000	-23.20	20240115	3530	8.78	20240201	5000	-23.20	20240115	2100	82.86	20230314	0.64	N	419270	100	4 억		33881	N	N	0	N	00	N
90	20240214	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	3790	10	2	0.26	234288570	61525	96.20	3885	3885	3780	4910	2650	3780	3808.02	0.79	0	1361	3923	3851	3758	3686	3593	3887	3722	4	1130	100	2640	5	1	4305000	163	947.50	1.91	12	1.43	4.00	1987.00	5000	20240115	-24.20	3400	20230209	11.47	5000	-24.20	20240115	3530	7.37	20240201	5000	-24.20	20240115	2100	80.48	20230314	0.64	N	419270	100	4 억		33881	N	N	0	N	00	N
91	20240214	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	3805	25	2	0.66	198032180	51988	81.29	3885	3885	3780	4910	2650	3780	3809.19	0.79	0	-1809	3923	3851	3758	3686	3593	3887	3722	4	1130	100	2640	5	1	4305000	164	951.25	1.91	12	1.21	4.00	1987.00	5000	20240115	-23.90	3400	20230209	11.91	5000	-23.90	20240115	3530	7.79	20240201	5000	-23.90	20240115	2100	81.19	20230314	0.64	N	419270	100	4 억		33881	N	N	0	N	00	N
92	20240214	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	3790	10	2	0.26	197731875	51909	81.16	3885	3885	3780	4910	2650	3780	3809.20	0.79	0	-1786	3923	3851	3758	3686	3593	3887	3722	4	1130	100	2640	5	1	4305000	163	947.50	1.91	12	1.21	4.00	1987.00	5000	20240115	-24.20	3400	20230209	11.47	5000	-24.20	20240115	3530	7.37	20240201	5000	-24.20	20240115	2100	80.48	20230314	0.64	N	419270	100	4 억		33881	N	N	0	N	00	N
93	20240214	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	3810	30	2	0.79	184365805	48391	75.66	3885	3885	3780	4910	2650	3780	3809.92	0.79	0	-1701	3923	3851	3758	3686	3593	3887	3722	4	1130	100	2640	5	1	4305000	164	952.50	1.92	12	1.12	4.00	1987.00	5000	20240115	-23.80	3400	20230209	12.06	5000	-23.80	20240115	3530	7.93	20240201	5000	-23.80	20240115	2100	81.43	20230314	0.64	N	419270	100	4 억		33881	N	N	0	N	00	N
94	20240214	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	55	2	1.46	39439465	10256	16.04	3885	3885	3785	4910	2650	3780	3845.50	0.79	0	-1608	3923	3851	3758	3686	3593	3887	3722	4	1130	100	2640	5	1	4305000	165	958.75	1.93	12	0.24	4.00	1987.00	5000	20240115	-23.30	3400	20230209	12.79	5000	-23.30	20240115	3530	8.64	20240201	5000	-23.30	20240115	2100	82.62	20230314	0.64	N	419270	100	4 억		33881	N	N	0	N	00	N
95	20240213	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	3780	55	2	1.48	239899685	63955	188.91	3725	3830	3665	4840	2610	3725	3751.07	0.68	0	4775	3851	3787	3701	3637	3551	3820	3670	4	1115	100	2600	5	1	4305000	163	945.00	1.90	12	1.49	4.00	1987.00	5000	20240115	-24.40	3400	20230207	11.18	5000	-24.40	20240115	3530	7.08	20240201	5000	-24.40	20240115	2100	80.00	20230314	0.62	N	419270	100	4 억		29106	N	N	0	N	00	N
96	20240213	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	3755	30	2	0.81	232468495	61988	183.10	3725	3830	3665	4840	2610	3725	3750.22	0.68	0	4757	3851	3787	3701	3637	3551	3820	3670	4	1115	100	2600	5	1	4305000	162	938.75	1.89	12	1.44	4.00	1987.00	5000	20240115	-24.90	3400	20230207	10.44	5000	-24.90	20240115	3530	6.37	20240201	5000	-24.90	20240115	2100	78.81	20230314	0.62	N	419270	100	4 억		29106	N	N	0	N	00	N
97	20240213	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	3740	15	2	0.40	185334045	49443	146.05	3725	3830	3665	4840	2610	3725	3748.44	0.68	0	1521	3851	3787	3701	3637	3551	3820	3670	4	1115	100	2600	5	1	4305000	161	935.00	1.88	12	1.15	4.00	1987.00	5000	20240115	-25.20	3400	20230207	10.00	5000	-25.20	20240115	3530	5.95	20240201	5000	-25.20	20240115	2100	78.10	20230314	0.62	N	419270	100	4 억		29106	N	N	0	N	00	N
98	20240213	131026	57	100.00	KOSDAQ		금융	N	N	N	N		N	3740	15	2	0.40	138649315	36830	108.79	3725	3830	3690	4840	2610	3725	3764.58	0.68	0	942	3851	3787	3701	3637	3551	3820	3670	4	1115	100	2600	5	1	4305000	161	935.00	1.88	12	0.86	4.00	1987.00	5000	20240115	-25.20	3400	20230207	10.00	5000	-25.20	20240115	3530	5.95	20240201	5000	-25.20	20240115	2100	78.10	20230314	0.62	N	419270	100	4 억		29106	N	N	0	N	00	N
99	20240213	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	3795	70	2	1.88	124166085	32969	97.39	3725	3830	3690	4840	2610	3725	3766.15	0.68	0	963	3851	3787	3701	3637	3551	3820	3670	4	1115	100	2600	5	1	4305000	163	948.75	1.91	12	0.77	4.00	1987.00	5000	20240115	-24.10	3400	20230207	11.62	5000	-24.10	20240115	3530	7.51	20240201	5000	-24.10	20240115	2100	80.71	20230314	0.62	N	419270	100	4 억		29106	N	N	0	N	00	N
100	20240213	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	3755	30	2	0.81	90931060	24098	71.18	3725	3830	3690	4840	2610	3725	3773.39	0.68	0	1085	3851	3787	3701	3637	3551	3820	3670	4	1115	100	2600	5	1	4305000	162	938.75	1.89	12	0.56	4.00	1987.00	5000	20240115	-24.90	3400	20230207	10.44	5000	-24.90	20240115	3530	6.37	20240201	5000	-24.90	20240115	2100	78.81	20230314	0.62	N	419270	100	4 억		29106	N	N	0	N	00	N
101	20240213	100930	57	100.00	KOSDAQ		금융	N	N	N	N		N	3790	65	2	1.74	61649615	16348	48.29	3725	3830	3690	4840	2610	3725	3771.08	0.68	0	252	3851	3787	3701	3637	3551	3820	3670	4	1115	100	2600	5	1	4305000	163	947.50	1.91	12	0.38	4.00	1987.00	5000	20240115	-24.20	3400	20230207	11.47	5000	-24.20	20240115	3530	7.37	20240201	5000	-24.20	20240115	2100	80.48	20230314	0.62	N	419270	100	4 억		29106	N	N	0	N	00	N