KissMeData/424140/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	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	51128130	24614	402.06	2080	2090	2070	2710	1460	2085	2077.20	1.15	0	1	2098	2091	2078	2071	2058	2095	2075	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.32	-31.00	2003.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88673	N	N	0	N	00	N
3	20240229	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	48870930	23534	384.42	2080	2090	2070	2710	1460	2085	2076.61	1.15	0	-1	2098	2091	2078	2071	2058	2095	2075	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.31	-31.00	2003.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88673	N	N	0	N	00	N
4	20240229	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	47468540	22863	373.46	2080	2090	2070	2710	1460	2085	2076.22	1.15	0	-1	2098	2091	2078	2071	2058	2095	2075	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.30	-31.00	2003.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88673	N	N	0	N	00	N
5	20240229	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	20326040	9776	159.69	2080	2090	2070	2710	1460	2085	2079.18	1.15	0	25	2098	2091	2078	2071	2058	2095	2075	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.13	-31.00	2003.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88673	N	N	0	N	00	N
6	20240229	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	17002375	8182	133.65	2080	2085	2070	2710	1460	2085	2078.02	1.15	0	25	2098	2091	2078	2071	2058	2095	2075	8	625	100	1500	5	1	7710000	161	-67.26	1.04	12	0.11	-31.00	2003.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88673	N	N	0	N	00	N
7	20240229	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	15256830	7344	119.96	2080	2085	2070	2710	1460	2085	2077.46	1.15	0	25	2098	2091	2078	2071	2058	2095	2075	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.10	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88673	N	N	0	N	00	N
8	20240229	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	13099785	6307	103.02	2080	2085	2070	2710	1460	2085	2077.02	1.15	0	15	2098	2091	2078	2071	2058	2095	2075	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.08	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88673	N	N	0	N	00	N
9	20240229	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	438790	211	3.45	2080	2080	2070	2710	1460	2085	2079.57	1.15	0	-28	2098	2091	2078	2071	2058	2095	2075	8	625	100	1500	5	1	7710000	160	-66.77	1.03	12	0.00	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88673	N	N	0	N	00	N
10	20240228	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	12731125	6122	47.47	2080	2085	2065	2695	1455	2075	2079.57	1.15	0	-44	2088	2081	2073	2066	2058	2077	2062	8	620	100	1490	5	1	7710000	161	-67.26	1.04	12	0.08	-31.00	2003.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88717	N	N	0	N	00	N
11	20240228	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	12537220	6029	46.75	2080	2085	2065	2695	1455	2075	2079.49	1.15	0	-44	2088	2081	2073	2066	2058	2077	2062	8	620	100	1490	5	1	7710000	161	-67.26	1.04	12	0.08	-31.00	2003.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88717	N	N	0	N	00	N
12	20240228	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	10053985	4838	37.51	2080	2085	2065	2695	1455	2075	2078.13	1.15	0	-44	2088	2081	2073	2066	2058	2077	2062	8	620	100	1490	5	1	7710000	161	-67.26	1.04	12	0.06	-31.00	2003.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88717	N	N	0	N	00	N
13	20240228	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	8780325	4227	32.78	2080	2085	2065	2695	1455	2075	2077.20	1.15	0	-45	2088	2081	2073	2066	2058	2077	2062	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.05	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88717	N	N	0	N	00	N
14	20240228	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	5079230	2448	18.98	2080	2080	2065	2695	1455	2075	2074.85	1.15	0	-45	2088	2081	2073	2066	2058	2077	2062	8	620	100	1490	5	1	7710000	160	-67.10	1.04	12	0.03	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88717	N	N	0	N	00	N
15	20240228	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	3810750	1838	14.25	2080	2080	2065	2695	1455	2075	2073.31	1.15	0	-45	2088	2081	2073	2066	2058	2077	2062	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.02	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88717	N	N	0	N	00	N
16	20240228	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1759075	849	6.58	2080	2080	2065	2695	1455	2075	2071.94	1.15	0	-42	2088	2081	2073	2066	2058	2077	2062	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.01	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88717	N	N	0	N	00	N
17	20240228	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	461535	222	1.72	2080	2080	2065	2695	1455	2075	2078.99	1.15	0	-30	2088	2081	2073	2066	2058	2077	2062	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.00	-31.00	2003.00	2170	20230607	-4.84	1950	20231114	5.90	2100	-1.67	20240125	1998	3.35	20240102	2170	-4.84	20230607	1950	5.90	20231114	0.00	N	424140	100	7 억		88717	N	N	0	N	00	N
18	20240227	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	26645105	12897	81.97	2080	2080	2065	2700	1460	2080	2065.99	1.15	0	-35	2103	2091	2078	2066	2053	2092	2067	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.17	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88752	N	N	0	N	00	N
19	20240227	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	26618130	12884	81.89	2080	2080	2065	2700	1460	2080	2065.98	1.15	0	-35	2103	2091	2078	2066	2053	2092	2067	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.17	-31.00	2003.00	2170	20230607	-4.84	1950	20231114	5.90	2100	-1.67	20240125	1998	3.35	20240102	2170	-4.84	20230607	1950	5.90	20231114	0.00	N	424140	100	7 억		88752	N	N	0	N	00	N
20	20240227	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	13686345	6622	42.09	2080	2080	2065	2700	1460	2080	2066.80	1.15	0	-31	2103	2091	2078	2066	2053	2092	2067	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.09	-31.00	2003.00	2170	20230607	-4.84	1950	20231114	5.90	2100	-1.67	20240125	1998	3.35	20240102	2170	-4.84	20230607	1950	5.90	20231114	0.00	N	424140	100	7 억		88752	N	N	0	N	00	N
21	20240227	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	11009885	5326	33.85	2080	2080	2065	2700	1460	2080	2067.20	1.15	0	-31	2103	2091	2078	2066	2053	2092	2067	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.07	-31.00	2003.00	2170	20230607	-4.84	1950	20231114	5.90	2100	-1.67	20240125	1998	3.35	20240102	2170	-4.84	20230607	1950	5.90	20231114	0.00	N	424140	100	7 억		88752	N	N	0	N	00	N
22	20240227	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	10528545	5093	32.37	2080	2080	2065	2700	1460	2080	2067.26	1.15	0	-30	2103	2091	2078	2066	2053	2092	2067	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.07	-31.00	2003.00	2170	20230607	-4.84	1950	20231114	5.90	2100	-1.67	20240125	1998	3.35	20240102	2170	-4.84	20230607	1950	5.90	20231114	0.00	N	424140	100	7 억		88752	N	N	0	N	00	N
23	20240227	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	8750580	4232	26.90	2080	2080	2065	2700	1460	2080	2067.72	1.15	0	-30	2103	2091	2078	2066	2053	2092	2067	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.05	-31.00	2003.00	2170	20230607	-4.84	1950	20231114	5.90	2100	-1.67	20240125	1998	3.35	20240102	2170	-4.84	20230607	1950	5.90	20231114	0.00	N	424140	100	7 억		88752	N	N	0	N	00	N
24	20240227	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	7670385	3709	23.57	2080	2080	2065	2700	1460	2080	2068.05	1.15	0	-30	2103	2091	2078	2066	2053	2092	2067	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.05	-31.00	2003.00	2170	20230607	-4.84	1950	20231114	5.90	2100	-1.67	20240125	1998	3.35	20240102	2170	-4.84	20230607	1950	5.90	20231114	0.00	N	424140	100	7 억		88752	N	N	0	N	00	N
25	20240227	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	511220	246	1.56	2080	2080	2070	2700	1460	2080	2078.13	1.15	0	-30	2103	2091	2078	2066	2053	2092	2067	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.00	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88752	N	N	0	N	00	N
26	20240226	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	32610180	15734	74.46	2080	2090	2065	2700	1460	2080	2072.59	1.15	0	20	2093	2086	2078	2071	2063	2087	2072	8	620	100	1490	5	1	7710000	160	-67.10	1.04	12	0.20	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88732	N	N	0	N	00	N
27	20240226	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	32589380	15724	74.41	2080	2090	2065	2700	1460	2080	2072.59	1.15	0	20	2093	2086	2078	2071	2063	2087	2072	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.20	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88732	N	N	0	N	00	N
28	20240226	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	31566735	15231	72.08	2080	2090	2065	2700	1460	2080	2072.53	1.15	0	14	2093	2086	2078	2071	2063	2087	2072	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.20	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88732	N	N	0	N	00	N
29	20240226	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	31465300	15182	71.84	2080	2090	2065	2700	1460	2080	2072.54	1.15	0	14	2093	2086	2078	2071	2063	2087	2072	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.20	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88732	N	N	0	N	00	N
30	20240226	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	29009180	14001	66.25	2080	2080	2065	2700	1460	2080	2071.94	1.15	0	13	2093	2086	2078	2071	2063	2087	2072	8	620	100	1490	5	1	7710000	160	-67.10	1.04	12	0.18	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88732	N	N	0	N	00	N
31	20240226	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	22282960	10762	50.93	2080	2080	2065	2700	1460	2080	2070.52	1.15	0	0	2093	2086	2078	2071	2063	2087	2072	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.14	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88732	N	N	0	N	00	N
32	20240226	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	8244230	3980	18.83	2080	2080	2070	2700	1460	2080	2071.41	1.15	0	0	2093	2086	2078	2071	2063	2087	2072	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.05	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88732	N	N	0	N	00	N
33	20240226	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	463735	223	1.06	2080	2080	2070	2700	1460	2080	2079.53	1.15	0	0	2093	2086	2078	2071	2063	2087	2072	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.00	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88732	N	N	0	N	00	N
34	20240223	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	43619250	21005	150.98	2080	2085	2070	2700	1460	2080	2076.61	1.15	0	-2	2090	2085	2075	2070	2060	2087	2072	8	620	100	1490	5	1	7710000	160	-67.10	1.04	12	0.27	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88734	N	N	0	N	00	N
35	20240223	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	43330030	20866	149.99	2080	2085	2070	2700	1460	2080	2076.59	1.15	0	0	2090	2085	2075	2070	2060	2087	2072	8	620	100	1490	5	1	7710000	160	-67.10	1.04	12	0.27	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88734	N	N	0	N	00	N
36	20240223	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	43122030	20766	149.27	2080	2085	2070	2700	1460	2080	2076.57	1.15	0	0	2090	2085	2075	2070	2060	2087	2072	8	620	100	1490	5	1	7710000	161	-67.26	1.04	12	0.27	-31.00	2003.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88734	N	N	0	N	00	N
37	20240223	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	26627900	12845	92.33	2080	2080	2070	2700	1460	2080	2073.02	1.15	0	0	2090	2085	2075	2070	2060	2087	2072	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.17	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88734	N	N	0	N	00	N
38	20240223	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	26325630	12699	91.28	2080	2080	2070	2700	1460	2080	2073.05	1.15	0	0	2090	2085	2075	2070	2060	2087	2072	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.16	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88734	N	N	0	N	00	N
39	20240223	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	20860815	10059	72.30	2080	2080	2070	2700	1460	2080	2073.85	1.15	0	0	2090	2085	2075	2070	2060	2087	2072	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.13	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88734	N	N	0	N	00	N
40	20240223	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	9475745	4560	32.78	2080	2080	2070	2700	1460	2080	2078.01	1.15	0	0	2090	2085	2075	2070	2060	2087	2072	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.06	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88734	N	N	0	N	00	N
41	20240223	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	646880	311	2.24	2080	2080	2080	2700	1460	2080	2080.00	1.15	0	0	2090	2085	2075	2070	2060	2087	2072	8	620	100	1490	5	1	7710000	160	-67.10	1.04	12	0.00	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88734	N	N	0	N	00	N
42	20240222	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	28788565	13912	54.00	2080	2080	2065	2700	1460	2080	2069.33	1.15	0	-30	2093	2086	2073	2066	2053	2090	2070	8	620	100	1490	5	1	7710000	160	-67.10	1.04	12	0.18	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88764	N	N	0	N	00	N
43	20240222	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	28730395	13884	53.89	2080	2080	2065	2700	1460	2080	2069.32	1.15	0	-30	2093	2086	2073	2066	2053	2090	2070	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.18	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88764	N	N	0	N	00	N
44	20240222	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	6880290	3309	12.84	2080	2080	2075	2700	1460	2080	2079.27	1.15	0	-30	2093	2086	2073	2066	2053	2090	2070	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.04	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88764	N	N	0	N	00	N
45	20240222	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5722665	2752	10.68	2080	2080	2075	2700	1460	2080	2079.46	1.15	0	-30	2093	2086	2073	2066	2053	2090	2070	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.04	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88764	N	N	0	N	00	N
46	20240222	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5571190	2679	10.40	2080	2080	2075	2700	1460	2080	2079.58	1.15	0	-30	2093	2086	2073	2066	2053	2090	2070	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.03	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88764	N	N	0	N	00	N
47	20240222	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5293140	2545	9.88	2080	2080	2075	2700	1460	2080	2079.82	1.15	0	-30	2093	2086	2073	2066	2053	2090	2070	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.03	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88764	N	N	0	N	00	N
48	20240222	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5097990	2451	9.51	2080	2080	2075	2700	1460	2080	2079.96	1.15	0	-30	2093	2086	2073	2066	2053	2090	2070	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.03	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88764	N	N	0	N	00	N
49	20240222	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	416000	200	0.78	2080	2080	2080	2700	1460	2080	2080.00	1.15	0	-30	2093	2086	2073	2066	2053	2090	2070	8	620	100	1490	5	1	7710000	160	-67.10	1.04	12	0.00	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88764	N	N	0	N	00	N
50	20240221	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	53346350	25737	71.04	2080	2080	2060	2690	1450	2070	2072.75	1.15	0	-30	2113	2091	2068	2046	2023	2080	2035	8	620	100	1490	5	1	7710000	160	-67.10	1.04	12	0.33	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88794	N	N	0	N	00	N
51	20240221	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	50215950	24232	66.89	2080	2080	2060	2690	1450	2070	2072.30	1.15	0	-30	2113	2091	2068	2046	2023	2080	2035	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.31	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88794	N	N	0	N	00	N
52	20240221	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	48401875	23358	64.48	2080	2080	2060	2690	1450	2070	2072.18	1.15	0	-30	2113	2091	2068	2046	2023	2080	2035	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.30	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88794	N	N	0	N	00	N
53	20240221	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	37918975	18306	50.53	2080	2080	2060	2690	1450	2070	2071.40	1.15	0	-30	2113	2091	2068	2046	2023	2080	2035	8	620	100	1490	5	1	7710000	160	-67.10	1.04	12	0.24	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88794	N	N	0	N	00	N
54	20240221	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	37918975	18306	50.53	2080	2080	2060	2690	1450	2070	2071.40	1.15	0	-30	2113	2091	2068	2046	2023	2080	2035	8	620	100	1490	5	1	7710000	160	-67.10	1.04	12	0.24	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88794	N	N	0	N	00	N
55	20240221	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	37124545	17924	49.48	2080	2080	2060	2690	1450	2070	2071.22	1.15	0	-30	2113	2091	2068	2046	2023	2080	2035	8	620	100	1490	5	1	7710000	160	-67.10	1.04	12	0.23	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88794	N	N	0	N	00	N
56	20240221	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	22295760	10789	29.78	2080	2080	2060	2690	1450	2070	2066.53	1.15	0	-30	2113	2091	2068	2046	2023	2080	2035	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.14	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88794	N	N	0	N	00	N
57	20240221	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	16589510	8039	22.19	2080	2080	2060	2690	1450	2070	2063.63	1.15	0	-30	2113	2091	2068	2046	2023	2080	2035	8	620	100	1490	5	1	7710000	159	-66.45	1.03	12	0.10	-31.00	2003.00	2170	20230607	-5.07	1950	20231114	5.64	2100	-1.90	20240125	1998	3.10	20240102	2170	-5.07	20230607	1950	5.64	20231114	0.00	N	424140	100	7 억		88794	N	N	0	N	00	N
58	20240220	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	74748835	36227	174.22	2090	2090	2045	2710	1460	2085	2063.35	1.14	0	1086	2105	2095	2085	2075	2065	2100	2080	8	625	100	1500	5	1	7710000	160	-66.77	1.03	12	0.47	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
59	20240220	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	74748835	36227	174.22	2090	2090	2045	2710	1460	2085	2063.35	1.14	0	1086	2105	2095	2085	2075	2065	2100	2080	8	625	100	1500	5	1	7710000	160	-66.77	1.03	12	0.47	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
60	20240220	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	62583900	30337	145.89	2090	2090	2045	2710	1460	2085	2062.96	1.14	0	1086	2105	2095	2085	2075	2065	2100	2080	8	625	100	1500	5	1	7710000	159	-66.45	1.03	12	0.39	-31.00	2003.00	2170	20230607	-5.07	1950	20231114	5.64	2100	-1.90	20240125	1998	3.10	20240102	2170	-5.07	20230607	1950	5.64	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
61	20240220	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	54575365	26457	127.23	2090	2090	2045	2710	1460	2085	2062.79	1.14	0	1086	2105	2095	2085	2075	2065	2100	2080	8	625	100	1500	5	1	7710000	160	-66.77	1.03	12	0.34	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
62	20240220	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	51674015	25052	120.48	2090	2090	2045	2710	1460	2085	2062.67	1.14	0	1086	2105	2095	2085	2075	2065	2100	2080	8	625	100	1500	5	1	7710000	159	-66.61	1.03	12	0.32	-31.00	2003.00	2170	20230607	-4.84	1950	20231114	5.90	2100	-1.67	20240125	1998	3.35	20240102	2170	-4.84	20230607	1950	5.90	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
63	20240220	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	51616195	25024	120.34	2090	2090	2045	2710	1460	2085	2062.67	1.14	0	1086	2105	2095	2085	2075	2065	2100	2080	8	625	100	1500	5	1	7710000	160	-66.77	1.03	12	0.32	-31.00	2003.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
64	20240220	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-35	5	-1.68	45368155	22002	105.81	2090	2090	2045	2710	1460	2085	2062.00	1.14	0	1086	2105	2095	2085	2075	2065	2100	2080	8	625	100	1500	5	1	7710000	158	-66.13	1.02	12	0.29	-31.00	2003.00	2170	20230607	-5.53	1950	20231114	5.13	2100	-2.38	20240125	1998	2.60	20240102	2170	-5.53	20230607	1950	5.13	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
65	20240220	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	6680305	3214	15.46	2090	2090	2075	2710	1460	2085	2078.50	1.14	0	162	2105	2095	2085	2075	2065	2100	2080	8	625	100	1500	5	1	7710000	160	-66.94	1.04	12	0.04	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
66	20240219	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	43264565	20794	129.44	2080	2095	2075	2715	1465	2090	2080.63	1.14	0	29	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	-67.26	1.04	12	0.27	-31.00	2003.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
67	20240219	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	34863250	16755	104.30	2080	2095	2075	2715	1465	2090	2080.77	1.14	0	29	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.22	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
68	20240219	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	29022650	13941	86.78	2080	2095	2075	2715	1465	2090	2081.82	1.14	0	29	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.18	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
69	20240219	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	11602590	5569	34.67	2080	2095	2080	2715	1465	2090	2083.42	1.14	0	17	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.07	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
70	20240219	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	8678110	4163	25.92	2080	2095	2080	2715	1465	2090	2084.58	1.14	0	17	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.05	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
71	20240219	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	437225	209	1.30	2080	2095	2080	2715	1465	2090	2091.99	1.14	0	0	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.00	-31.00	2003.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
72	20240219	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	376615	180	1.12	2080	2095	2080	2715	1465	2090	2092.31	1.14	0	0	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.00	-31.00	2003.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
73	20240219	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	60320	29	0.18	2080	2080	2080	2715	1465	2090	2080.00	1.14	0	0	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.00	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
74	20240216	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	33478805	16064	204.14	2085	2090	2080	2720	1470	2095	2084.09	1.14	0	0	2108	2101	2088	2081	2068	2105	2085	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.21	-31.00	2003.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
75	20240216	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	33278165	15968	202.92	2085	2090	2080	2720	1470	2095	2084.05	1.14	0	0	2108	2101	2088	2081	2068	2105	2085	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.21	-31.00	2003.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
76	20240216	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	29351620	14088	179.03	2085	2090	2080	2720	1470	2095	2083.45	1.14	0	0	2108	2101	2088	2081	2068	2105	2085	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.18	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
77	20240216	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	18719315	8987	114.21	2085	2090	2080	2720	1470	2095	2082.93	1.14	0	0	2108	2101	2088	2081	2068	2105	2085	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.12	-31.00	2003.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
78	20240216	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	9841535	4726	60.06	2085	2085	2080	2720	1470	2095	2082.42	1.14	0	0	2108	2101	2088	2081	2068	2105	2085	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.06	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
79	20240216	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	9685535	4651	59.11	2085	2085	2080	2720	1470	2095	2082.46	1.14	0	0	2108	2101	2088	2081	2068	2105	2085	8	625	100	1500	5	1	7710000	161	-67.26	1.04	12	0.06	-31.00	2003.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
80	20240216	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1309380	628	7.98	2085	2085	2085	2720	1470	2095	2085.00	1.14	0	0	2108	2101	2088	2081	2068	2105	2085	8	625	100	1500	5	1	7710000	161	-67.26	1.04	12	0.01	-31.00	2003.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
81	20240215	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	16358860	7869	168.68	2080	2095	2075	2715	1465	2090	2078.90	1.14	0	0	2106	2097	2086	2077	2066	2092	2072	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.10	-31.00	2003.00	2170	20230607	-3.46	1950	20231114	7.44	2100	-0.24	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
82	20240215	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	15311360	7369	157.96	2080	2095	2075	2715	1465	2090	2077.81	1.14	0	0	2106	2097	2086	2077	2066	2092	2072	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.10	-31.00	2003.00	2170	20230607	-3.46	1950	20231114	7.44	2100	-0.24	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
83	20240215	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	15311360	7369	157.96	2080	2095	2075	2715	1465	2090	2077.81	1.14	0	0	2106	2097	2086	2077	2066	2092	2072	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.10	-31.00	2003.00	2170	20230607	-3.46	1950	20231114	7.44	2100	-0.24	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
84	20240215	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	14111565	6796	145.68	2080	2095	2075	2715	1465	2090	2076.45	1.14	0	0	2106	2097	2086	2077	2066	2092	2072	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.09	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
85	20240215	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	13894330	6692	143.45	2080	2080	2075	2715	1465	2090	2076.26	1.14	0	0	2106	2097	2086	2077	2066	2092	2072	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.09	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
86	20240215	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	13886015	6688	143.37	2080	2080	2075	2715	1465	2090	2076.26	1.14	0	0	2106	2097	2086	2077	2066	2092	2072	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.09	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
87	20240215	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	1.14	0	0	2106	2097	2086	2077	2066	2092	2072	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.00	-31.00	2003.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
88	20240214	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	9706765	4665	161.53	2095	2095	2075	2720	1470	2095	2080.76	1.14	0	-434	2108	2101	2088	2081	2068	2105	2085	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.06	-31.00	2003.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
89	20240214	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8241765	3964	137.26	2095	2095	2075	2720	1470	2095	2079.15	1.14	0	-425	2108	2101	2088	2081	2068	2105	2085	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.05	-31.00	2003.00	2170	20230607	-3.46	1950	20231114	7.44	2100	-0.24	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
90	20240214	141044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	7517710	3616	125.21	2095	2095	2075	2720	1470	2095	2079.01	1.14	0	-330	2108	2101	2088	2081	2068	2105	2085	8	625	100	1500	5	1	7710000	160	-66.94	1.04	12	0.05	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
91	20240214	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	7341220	3531	122.26	2095	2095	2075	2720	1470	2095	2079.08	1.14	0	-245	2108	2101	2088	2081	2068	2105	2085	8	625	100	1500	5	1	7710000	160	-66.94	1.04	12	0.05	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
92	20240214	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	7179305	3453	119.56	2095	2095	2075	2720	1470	2095	2079.15	1.14	0	-167	2108	2101	2088	2081	2068	2105	2085	8	625	100	1500	5	1	7710000	160	-66.94	1.04	12	0.04	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
93	20240214	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6982170	3358	116.27	2095	2095	2075	2720	1470	2095	2079.26	1.14	0	-82	2108	2101	2088	2081	2068	2105	2085	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.04	-31.00	2003.00	2170	20230607	-3.46	1950	20231114	7.44	2100	-0.24	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
94	20240214	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	1.14	0	0	2108	2101	2088	2081	2068	2105	2085	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.00	-31.00	2003.00	2170	20230607	-3.46	1950	20231114	7.44	2100	-0.24	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		87870	N	N	0	N	00	N
95	20240213	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6010575	2888	18.23	2075	2095	2075	2720	1470	2095	2081.22	1.14	0	30	2105	2100	2090	2085	2075	2102	2087	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.04	-31.00	2003.00	2170	20230607	-3.46	1950	20231114	7.44	2100	-0.24	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		87840	N	N	0	N	00	N
96	20240213	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5849260	2811	17.75	2075	2095	2075	2720	1470	2095	2080.85	1.14	0	30	2105	2100	2090	2085	2075	2102	2087	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.04	-31.00	2003.00	2170	20230607	-3.46	1950	20231114	7.44	2100	-0.24	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		87840	N	N	0	N	00	N
97	20240213	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	5339485	2567	16.21	2075	2090	2075	2720	1470	2095	2080.05	1.14	0	30	2105	2100	2090	2085	2075	2102	2087	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.03	-31.00	2003.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87840	N	N	0	N	00	N
98	20240213	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	5256035	2527	15.95	2075	2085	2075	2720	1470	2095	2079.95	1.14	0	30	2105	2100	2090	2085	2075	2102	2087	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.03	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87840	N	N	0	N	00	N
99	20240213	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	4216035	2027	12.80	2075	2085	2075	2720	1470	2095	2079.94	1.14	0	30	2105	2100	2090	2085	2075	2102	2087	8	625	100	1500	5	1	7710000	161	-67.26	1.04	12	0.03	-31.00	2003.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87840	N	N	0	N	00	N
100	20240213	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	4213950	2026	12.79	2075	2080	2075	2720	1470	2095	2079.94	1.14	0	30	2105	2100	2090	2085	2075	2102	2087	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.03	-31.00	2003.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87840	N	N	0	N	00	N
101	20240213	100931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	53950	26	0.16	2075	2075	2075	2720	1470	2095	2075.00	1.14	0	26	2105	2100	2090	2085	2075	2102	2087	8	625	100	1500	5	1	7710000	160	-66.94	1.04	12	0.00	-31.00	2003.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87840	N	N	0	N	00	N