KissMeData/425290/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	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	53362505	23121	136.04	2300	2320	2300	2990	1610	2300	2307.97	0.33	0	144	2330	2315	2300	2285	2270	2307	2277	6	690	100	1470	5	1	5520000	128	110.48	1.21	12	0.42	21.00	1925.00	4170	20230227	-44.36	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	3820	-39.27	20230313	2240	3.57	20231016	0.00	N	425290	100	5 억		18183	N	N	0	N	00	N
3	20240229	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	52320290	22670	133.38	2300	2320	2300	2990	1610	2300	2307.91	0.33	0	126	2330	2315	2300	2285	2270	2307	2277	6	690	100	1470	5	1	5520000	128	110.48	1.21	12	0.41	21.00	1925.00	4170	20230227	-44.36	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	3820	-39.27	20230313	2240	3.57	20231016	0.00	N	425290	100	5 억		18183	N	N	0	N	00	N
4	20240229	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	49338540	21382	125.81	2300	2315	2300	2990	1610	2300	2307.48	0.33	0	114	2330	2315	2300	2285	2270	2307	2277	6	690	100	1470	5	1	5520000	128	110.24	1.20	12	0.39	21.00	1925.00	4170	20230227	-44.48	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	3820	-39.40	20230313	2240	3.35	20231016	0.00	N	425290	100	5 억		18183	N	N	0	N	00	N
5	20240229	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	39625180	17176	101.06	2300	2315	2300	2990	1610	2300	2307.01	0.33	0	143	2330	2315	2300	2285	2270	2307	2277	6	690	100	1470	5	1	5520000	128	110.00	1.20	12	0.31	21.00	1925.00	4170	20230227	-44.60	2240	20231016	3.12	2395	-3.55	20240206	2250	2.67	20240117	3820	-39.53	20230313	2240	3.12	20231016	0.00	N	425290	100	5 억		18183	N	N	0	N	00	N
6	20240229	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	39622870	17175	101.05	2300	2315	2300	2990	1610	2300	2307.01	0.33	0	143	2330	2315	2300	2285	2270	2307	2277	6	690	100	1470	5	1	5520000	128	110.00	1.20	12	0.31	21.00	1925.00	4170	20230227	-44.60	2240	20231016	3.12	2395	-3.55	20240206	2250	2.67	20240117	3820	-39.53	20230313	2240	3.12	20231016	0.00	N	425290	100	5 억		18183	N	N	0	N	00	N
7	20240229	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	34078845	14774	86.93	2300	2315	2300	2990	1610	2300	2306.68	0.33	0	107	2330	2315	2300	2285	2270	2307	2277	6	690	100	1470	5	1	5520000	127	109.76	1.20	12	0.27	21.00	1925.00	4170	20230227	-44.72	2240	20231016	2.90	2395	-3.76	20240206	2250	2.44	20240117	3820	-39.66	20230313	2240	2.90	20231016	0.00	N	425290	100	5 억		18183	N	N	0	N	00	N
8	20240229	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	7155300	3111	18.30	2300	2300	2300	2990	1610	2300	2300.00	0.33	0	0	2330	2315	2300	2285	2270	2307	2277	6	690	100	1470	5	1	5520000	127	109.52	1.19	12	0.06	21.00	1925.00	4170	20230227	-44.84	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	3820	-39.79	20230313	2240	2.68	20231016	0.00	N	425290	100	5 억		18183	N	N	0	N	00	N
9	20240229	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	2419600	1052	6.19	2300	2300	2300	2990	1610	2300	2300.00	0.33	0	0	2330	2315	2300	2285	2270	2307	2277	6	690	100	1470	5	1	5520000	127	109.52	1.19	12	0.02	21.00	1925.00	4170	20230227	-44.84	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	3820	-39.79	20230313	2240	2.68	20231016	0.00	N	425290	100	5 억		18183	N	N	0	N	00	N
10	20240228	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	38832080	16946	47.31	2315	2315	2285	2990	1610	2300	2291.52	0.33	0	-65	2363	2331	2298	2266	2233	2315	2250	6	690	100	1470	5	1	5520000	127	109.52	1.19	12	0.31	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	4005	-42.57	20230228	2240	2.68	20231016	0.00	N	425290	100	5 억		18248	N	N	0	N	00	N
11	20240228	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	29192905	12737	35.56	2315	2315	2285	2990	1610	2300	2291.98	0.33	0	32	2363	2331	2298	2266	2233	2315	2250	6	690	100	1470	5	1	5520000	126	109.05	1.19	12	0.23	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	4005	-42.82	20230228	2240	2.23	20231016	0.00	N	425290	100	5 억		18248	N	N	0	N	00	N
12	20240228	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	28530810	12448	34.75	2315	2315	2285	2990	1610	2300	2292.00	0.33	0	33	2363	2331	2298	2266	2233	2315	2250	6	690	100	1470	5	1	5520000	127	109.29	1.19	12	0.23	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2395	-4.18	20240206	2250	2.00	20240117	4005	-42.70	20230228	2240	2.46	20231016	0.00	N	425290	100	5 억		18248	N	N	0	N	00	N
13	20240228	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	15961885	6967	19.45	2315	2315	2285	2990	1610	2300	2291.07	0.33	0	32	2363	2331	2298	2266	2233	2315	2250	6	690	100	1470	5	1	5520000	126	109.05	1.19	12	0.13	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	4005	-42.82	20230228	2240	2.23	20231016	0.00	N	425290	100	5 억		18248	N	N	0	N	00	N
14	20240228	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	11283530	4928	13.76	2315	2315	2285	2990	1610	2300	2289.68	0.33	0	75	2363	2331	2298	2266	2233	2315	2250	6	690	100	1470	5	1	5520000	127	109.52	1.19	12	0.09	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	4005	-42.57	20230228	2240	2.68	20231016	0.00	N	425290	100	5 억		18248	N	N	0	N	00	N
15	20240228	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	10977800	4795	13.39	2315	2315	2285	2990	1610	2300	2289.43	0.33	0	95	2363	2331	2298	2266	2233	2315	2250	6	690	100	1470	5	1	5520000	126	108.81	1.19	12	0.09	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	4005	-42.95	20230228	2240	2.01	20231016	0.00	N	425290	100	5 억		18248	N	N	0	N	00	N
16	20240228	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	9581635	4184	11.68	2315	2315	2285	2990	1610	2300	2290.07	0.33	0	95	2363	2331	2298	2266	2233	2315	2250	6	690	100	1470	5	1	5520000	127	109.76	1.20	12	0.08	21.00	1925.00	4740	20230222	-51.37	2240	20231016	2.90	2395	-3.76	20240206	2250	2.44	20240117	4005	-42.45	20230228	2240	2.90	20231016	0.00	N	425290	100	5 억		18248	N	N	0	N	00	N
17	20240228	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	283740	123	0.34	2315	2315	2290	2990	1610	2300	2306.83	0.33	0	0	2363	2331	2298	2266	2233	2315	2250	6	690	100	1470	5	1	5520000	128	110.00	1.20	12	0.00	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	2395	-3.55	20240206	2250	2.67	20240117	4005	-42.32	20230228	2240	3.12	20231016	0.00	N	425290	100	5 억		18248	N	N	0	N	00	N
18	20240227	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	81958745	35818	2439.92	2330	2330	2265	3005	1625	2315	2288.20	0.33	0	-232	2391	2352	2331	2292	2271	2342	2282	6	690	100	1480	5	1	5520000	127	109.52	1.19	12	0.65	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	4170	-44.84	20230227	2240	2.68	20231016	0.00	N	425290	100	5 억		18480	N	N	0	N	00	N
19	20240227	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	79854885	34903	2377.59	2330	2330	2265	3005	1625	2315	2287.91	0.33	0	-231	2391	2352	2331	2292	2271	2342	2282	6	690	100	1480	5	1	5520000	127	109.52	1.19	12	0.63	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	4170	-44.84	20230227	2240	2.68	20231016	0.00	N	425290	100	5 억		18480	N	N	0	N	00	N
20	20240227	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	79446300	34725	2365.46	2330	2330	2265	3005	1625	2315	2287.87	0.33	0	-210	2391	2352	2331	2292	2271	2342	2282	6	690	100	1480	5	1	5520000	127	109.52	1.19	12	0.63	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	4170	-44.84	20230227	2240	2.68	20231016	0.00	N	425290	100	5 억		18480	N	N	0	N	00	N
21	20240227	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-10	5	-0.43	78278515	34214	2330.65	2330	2330	2265	3005	1625	2315	2287.91	0.33	0	-210	2391	2352	2331	2292	2271	2342	2282	6	690	100	1480	5	1	5520000	127	109.76	1.20	12	0.62	21.00	1925.00	4740	20230222	-51.37	2240	20231016	2.90	2395	-3.76	20240206	2250	2.44	20240117	4170	-44.72	20230227	2240	2.90	20231016	0.00	N	425290	100	5 억		18480	N	N	0	N	00	N
22	20240227	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-10	5	-0.43	73628530	32180	2192.10	2330	2330	2265	3005	1625	2315	2288.02	0.33	0	-210	2391	2352	2331	2292	2271	2342	2282	6	690	100	1480	5	1	5520000	127	109.76	1.20	12	0.58	21.00	1925.00	4740	20230222	-51.37	2240	20231016	2.90	2395	-3.76	20240206	2250	2.44	20240117	4170	-44.72	20230227	2240	2.90	20231016	0.00	N	425290	100	5 억		18480	N	N	0	N	00	N
23	20240227	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	66212415	28960	1972.75	2330	2330	2265	3005	1625	2315	2286.34	0.33	0	23	2391	2352	2331	2292	2271	2342	2282	6	690	100	1480	5	1	5520000	128	110.24	1.20	12	0.52	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4170	-44.48	20230227	2240	3.35	20231016	0.00	N	425290	100	5 억		18480	N	N	0	N	00	N
24	20240227	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-10	5	-0.43	49600465	21712	1479.02	2330	2330	2265	3005	1625	2315	2284.47	0.33	0	-56	2391	2352	2331	2292	2271	2342	2282	6	690	100	1480	5	1	5520000	127	109.76	1.20	12	0.39	21.00	1925.00	4740	20230222	-51.37	2240	20231016	2.90	2395	-3.76	20240206	2250	2.44	20240117	4170	-44.72	20230227	2240	2.90	20231016	0.00	N	425290	100	5 억		18480	N	N	0	N	00	N
25	20240227	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	25540	11	0.75	2330	2330	2315	3005	1625	2315	2321.82	0.33	0	0	2391	2352	2331	2292	2271	2342	2282	6	690	100	1480	5	1	5520000	128	110.24	1.20	12	0.00	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4170	-44.48	20230227	2240	3.35	20231016	0.00	N	425290	100	5 억		18480	N	N	0	N	00	N
26	20240226	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	3400365	1466	6.48	2370	2370	2310	3015	1625	2320	2319.48	0.34	0	-193	2423	2371	2333	2281	2243	2397	2307	6	695	100	1480	5	1	5520000	128	110.24	1.20	12	0.03	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4170	-44.48	20230227	2240	3.35	20231016	0.00	N	425290	100	5 억		18673	N	N	0	N	00	N
27	20240226	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	2911895	1255	5.54	2370	2370	2310	3015	1625	2320	2320.24	0.34	0	-193	2423	2371	2333	2281	2243	2397	2307	6	695	100	1480	5	1	5520000	128	110.48	1.21	12	0.02	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	4170	-44.36	20230227	2240	3.57	20231016	0.00	N	425290	100	5 억		18673	N	N	0	N	00	N
28	20240226	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	2619725	1129	4.99	2370	2370	2310	3015	1625	2320	2320.39	0.34	0	-188	2423	2371	2333	2281	2243	2397	2307	6	695	100	1480	5	1	5520000	128	110.48	1.21	12	0.02	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	4170	-44.36	20230227	2240	3.57	20231016	0.00	N	425290	100	5 억		18673	N	N	0	N	00	N
29	20240226	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	2596525	1119	4.94	2370	2370	2310	3015	1625	2320	2320.40	0.34	0	-188	2423	2371	2333	2281	2243	2397	2307	6	695	100	1480	5	1	5520000	128	110.24	1.20	12	0.02	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4170	-44.48	20230227	2240	3.35	20231016	0.00	N	425290	100	5 억		18673	N	N	0	N	00	N
30	20240226	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	2235380	963	4.25	2370	2370	2310	3015	1625	2320	2321.27	0.34	0	-188	2423	2371	2333	2281	2243	2397	2307	6	695	100	1480	5	1	5520000	128	110.00	1.20	12	0.02	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	2395	-3.55	20240206	2250	2.67	20240117	4170	-44.60	20230227	2240	3.12	20231016	0.00	N	425290	100	5 억		18673	N	N	0	N	00	N
31	20240226	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	1077765	462	2.04	2370	2370	2310	3015	1625	2320	2332.82	0.34	0	-184	2423	2371	2333	2281	2243	2397	2307	6	695	100	1480	5	1	5520000	128	110.71	1.21	12	0.01	21.00	1925.00	4740	20230222	-50.95	2240	20231016	3.79	2395	-2.92	20240206	2250	3.33	20240117	4170	-44.24	20230227	2240	3.79	20231016	0.00	N	425290	100	5 억		18673	N	N	0	N	00	N
32	20240226	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	1052240	451	1.99	2370	2370	2310	3015	1625	2320	2333.13	0.34	0	-183	2423	2371	2333	2281	2243	2397	2307	6	695	100	1480	5	1	5520000	128	110.48	1.21	12	0.01	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	4170	-44.36	20230227	2240	3.57	20231016	0.00	N	425290	100	5 억		18673	N	N	0	N	00	N
33	20240226	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	40	2	1.72	182470	78	0.34	2370	2370	2310	3015	1625	2320	2339.36	0.34	0	-6	2423	2371	2333	2281	2243	2397	2307	6	695	100	1480	5	1	5520000	130	112.38	1.23	12	0.00	21.00	1925.00	4740	20230222	-50.21	2240	20231016	5.36	2395	-1.46	20240206	2250	4.89	20240117	4170	-43.41	20230227	2240	5.36	20231016	0.00	N	425290	100	5 억		18673	N	N	0	N	00	N
34	20240223	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	49009235	20934	190.78	2310	2385	2295	3005	1625	2315	2341.13	0.34	0	7	2411	2362	2336	2287	2261	2350	2275	6	690	100	1480	5	1	5520000	128	110.48	1.21	12	0.38	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	4170	-44.36	20230227	2240	3.57	20231016	0.00	N	425290	100	5 억		18666	N	N	0	N	00	N
35	20240223	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	48709940	20805	189.60	2310	2385	2295	3005	1625	2315	2341.26	0.34	0	126	2411	2362	2336	2287	2261	2350	2275	6	690	100	1480	5	1	5520000	128	110.48	1.21	12	0.38	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	4170	-44.36	20230227	2240	3.57	20231016	0.00	N	425290	100	5 억		18666	N	N	0	N	00	N
36	20240223	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	20	2	0.86	47263015	20182	183.92	2310	2385	2295	3005	1625	2315	2341.84	0.34	0	128	2411	2362	2336	2287	2261	2350	2275	6	690	100	1480	5	1	5520000	129	111.19	1.21	12	0.37	21.00	1925.00	4740	20230222	-50.74	2240	20231016	4.24	2395	-2.51	20240206	2250	3.78	20240117	4170	-44.00	20230227	2240	4.24	20231016	0.00	N	425290	100	5 억		18666	N	N	0	N	00	N
37	20240223	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	40	2	1.73	47192715	20152	183.65	2310	2385	2295	3005	1625	2315	2341.84	0.34	0	129	2411	2362	2336	2287	2261	2350	2275	6	690	100	1480	5	1	5520000	130	112.14	1.22	12	0.37	21.00	1925.00	4740	20230222	-50.32	2240	20231016	5.13	2395	-1.67	20240206	2250	4.67	20240117	4170	-43.53	20230227	2240	5.13	20231016	0.00	N	425290	100	5 억		18666	N	N	0	N	00	N
38	20240223	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	46141915	19699	179.52	2310	2385	2295	3005	1625	2315	2342.35	0.34	0	-10	2411	2362	2336	2287	2261	2350	2275	6	690	100	1480	5	1	5520000	128	110.48	1.21	12	0.36	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	4170	-44.36	20230227	2240	3.57	20231016	0.00	N	425290	100	5 억		18666	N	N	0	N	00	N
39	20240223	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	10	2	0.43	5214885	2247	20.48	2310	2325	2300	3005	1625	2315	2320.82	0.34	0	-11	2411	2362	2336	2287	2261	2350	2275	6	690	100	1480	5	1	5520000	128	110.71	1.21	12	0.04	21.00	1925.00	4740	20230222	-50.95	2240	20231016	3.79	2395	-2.92	20240206	2250	3.33	20240117	4170	-44.24	20230227	2240	3.79	20231016	0.00	N	425290	100	5 억		18666	N	N	0	N	00	N
40	20240223	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	3670140	1581	14.41	2310	2325	2300	3005	1625	2315	2321.40	0.34	0	-2	2411	2362	2336	2287	2261	2350	2275	6	690	100	1480	5	1	5520000	128	110.48	1.21	12	0.03	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	4170	-44.36	20230227	2240	3.57	20231016	0.00	N	425290	100	5 억		18666	N	N	0	N	00	N
41	20240223	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	10	2	0.43	20855	9	0.08	2310	2325	2310	3005	1625	2315	2317.22	0.34	0	0	2411	2362	2336	2287	2261	2350	2275	6	690	100	1480	5	1	5520000	128	110.71	1.21	12	0.00	21.00	1925.00	4740	20230222	-50.95	2240	20231016	3.79	2395	-2.92	20240206	2250	3.33	20240117	4170	-44.24	20230227	2240	3.79	20231016	0.00	N	425290	100	5 억		18666	N	N	0	N	00	N
42	20240222	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	25421650	10971	75.29	2385	2385	2310	3015	1625	2320	2317.17	0.34	0	-112	2346	2332	2316	2302	2286	2325	2295	6	695	100	1480	5	1	5520000	128	110.24	1.20	12	0.20	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4740	-51.16	20230222	2240	3.35	20231016	0.00	N	425290	100	5 억		18778	N	N	0	N	00	N
43	20240222	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	23826610	10282	70.56	2385	2385	2310	3015	1625	2320	2317.31	0.34	0	-112	2346	2332	2316	2302	2286	2325	2295	6	695	100	1480	5	1	5520000	128	110.24	1.20	12	0.19	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4740	-51.16	20230222	2240	3.35	20231016	0.00	N	425290	100	5 억		18778	N	N	0	N	00	N
44	20240222	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	14076385	6080	41.72	2385	2385	2310	3015	1625	2320	2315.19	0.34	0	-100	2346	2332	2316	2302	2286	2325	2295	6	695	100	1480	5	1	5520000	128	110.24	1.20	12	0.11	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4740	-51.16	20230222	2240	3.35	20231016	0.00	N	425290	100	5 억		18778	N	N	0	N	00	N
45	20240222	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	12392685	5354	36.74	2385	2385	2310	3015	1625	2320	2314.66	0.34	0	-100	2346	2332	2316	2302	2286	2325	2295	6	695	100	1480	5	1	5520000	128	110.24	1.20	12	0.10	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4740	-51.16	20230222	2240	3.35	20231016	0.00	N	425290	100	5 억		18778	N	N	0	N	00	N
46	20240222	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	5033295	2175	14.93	2385	2385	2310	3015	1625	2320	2314.16	0.34	0	-38	2346	2332	2316	2302	2286	2325	2295	6	695	100	1480	5	1	5520000	128	110.24	1.20	12	0.04	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4740	-51.16	20230222	2240	3.35	20231016	0.00	N	425290	100	5 억		18778	N	N	0	N	00	N
47	20240222	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	4665210	2016	13.83	2385	2385	2310	3015	1625	2320	2314.09	0.34	0	-38	2346	2332	2316	2302	2286	2325	2295	6	695	100	1480	5	1	5520000	128	110.48	1.21	12	0.04	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	4740	-51.05	20230222	2240	3.57	20231016	0.00	N	425290	100	5 억		18778	N	N	0	N	00	N
48	20240222	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	3190350	1380	9.47	2385	2385	2310	3015	1625	2320	2311.85	0.34	0	-31	2346	2332	2316	2302	2286	2325	2295	6	695	100	1480	5	1	5520000	128	110.48	1.21	12	0.03	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	4740	-51.05	20230222	2240	3.57	20231016	0.00	N	425290	100	5 억		18778	N	N	0	N	00	N
49	20240222	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	20	2	0.86	502895	217	1.49	2385	2385	2315	3015	1625	2320	2317.49	0.34	0	-3	2346	2332	2316	2302	2286	2325	2295	6	695	100	1480	5	1	5520000	129	111.43	1.22	12	0.00	21.00	1925.00	4740	20230222	-50.63	2240	20231016	4.46	2395	-2.30	20240206	2250	4.00	20240117	4740	-50.63	20230222	2240	4.46	20231016	0.00	N	425290	100	5 억		18778	N	N	0	N	00	N
50	20240221	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	33725025	14572	151.49	2325	2330	2300	3005	1625	2315	2314.37	0.33	0	671	2338	2326	2313	2301	2288	2327	2302	6	690	100	1480	5	1	5520000	128	110.48	1.21	12	0.26	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	4740	-51.05	20230222	2240	3.57	20231016	0.00	N	425290	100	5 억		18107	N	N	0	N	00	N
51	20240221	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	10	2	0.43	33427870	14444	150.16	2325	2330	2300	3005	1625	2315	2314.31	0.33	0	675	2338	2326	2313	2301	2288	2327	2302	6	690	100	1480	5	1	5520000	128	110.71	1.21	12	0.26	21.00	1925.00	4740	20230222	-50.95	2240	20231016	3.79	2395	-2.92	20240206	2250	3.33	20240117	4740	-50.95	20230222	2240	3.79	20231016	0.00	N	425290	100	5 억		18107	N	N	0	N	00	N
52	20240221	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	11014710	4766	49.55	2325	2325	2305	3005	1625	2315	2311.10	0.33	0	-66	2338	2326	2313	2301	2288	2327	2302	6	690	100	1480	5	1	5520000	128	110.48	1.21	12	0.09	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	4740	-51.05	20230222	2240	3.57	20231016	0.00	N	425290	100	5 억		18107	N	N	0	N	00	N
53	20240221	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-5	5	-0.22	10938300	4733	49.20	2325	2325	2305	3005	1625	2315	2311.07	0.33	0	-66	2338	2326	2313	2301	2288	2327	2302	6	690	100	1480	5	1	5520000	128	110.00	1.20	12	0.09	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	2395	-3.55	20240206	2250	2.67	20240117	4740	-51.27	20230222	2240	3.12	20231016	0.00	N	425290	100	5 억		18107	N	N	0	N	00	N
54	20240221	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	8456340	3663	38.08	2325	2325	2305	3005	1625	2315	2308.58	0.33	0	4	2338	2326	2313	2301	2288	2327	2302	6	690	100	1480	5	1	5520000	128	110.24	1.20	12	0.07	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4740	-51.16	20230222	2240	3.35	20231016	0.00	N	425290	100	5 억		18107	N	N	0	N	00	N
55	20240221	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	7993340	3463	36.00	2325	2325	2305	3005	1625	2315	2308.21	0.33	0	4	2338	2326	2313	2301	2288	2327	2302	6	690	100	1480	5	1	5520000	128	110.24	1.20	12	0.06	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4740	-51.16	20230222	2240	3.35	20231016	0.00	N	425290	100	5 억		18107	N	N	0	N	00	N
56	20240221	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-10	5	-0.43	7296525	3162	32.87	2325	2325	2305	3005	1625	2315	2307.57	0.33	0	4	2338	2326	2313	2301	2288	2327	2302	6	690	100	1480	5	1	5520000	127	109.76	1.20	12	0.06	21.00	1925.00	4740	20230222	-51.37	2240	20231016	2.90	2395	-3.76	20240206	2250	2.44	20240117	4740	-51.37	20230222	2240	2.90	20231016	0.00	N	425290	100	5 억		18107	N	N	0	N	00	N
57	20240221	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	10	2	0.43	1141520	495	5.15	2325	2325	2305	3005	1625	2315	2306.10	0.33	0	1	2338	2326	2313	2301	2288	2327	2302	6	690	100	1480	5	1	5520000	128	110.71	1.21	12	0.01	21.00	1925.00	4740	20230222	-50.95	2240	20231016	3.79	2395	-2.92	20240206	2250	3.33	20240117	4740	-50.95	20230222	2240	3.79	20231016	0.00	N	425290	100	5 억		18107	N	N	0	N	00	N
58	20240220	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	22304265	9618	126.90	2315	2325	2300	3000	1620	2310	2319.01	0.33	0	-229	2363	2336	2313	2286	2263	2350	2300	6	690	100	1470	5	1	5520000	128	110.24	1.20	12	0.17	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4740	-51.16	20230222	2240	3.35	20231016	0.00	N	425290	100	5 억		18336	N	N	0	N	00	N
59	20240220	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	20981930	9048	119.38	2315	2325	2300	3000	1620	2310	2318.96	0.33	0	-229	2363	2336	2313	2286	2263	2350	2300	6	690	100	1470	5	1	5520000	128	110.48	1.21	12	0.16	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	4740	-51.05	20230222	2240	3.57	20231016	0.00	N	425290	100	5 억		18336	N	N	0	N	00	N
60	20240220	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	17750850	7652	100.96	2315	2325	2300	3000	1620	2310	2319.77	0.33	0	-237	2363	2336	2313	2286	2263	2350	2300	6	690	100	1470	5	1	5520000	128	110.48	1.21	12	0.14	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	4740	-51.05	20230222	2240	3.57	20231016	0.00	N	425290	100	5 억		18336	N	N	0	N	00	N
61	20240220	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	13937080	6006	79.25	2315	2325	2300	3000	1620	2310	2320.53	0.33	0	-258	2363	2336	2313	2286	2263	2350	2300	6	690	100	1470	5	1	5520000	128	110.24	1.20	12	0.11	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4740	-51.16	20230222	2240	3.35	20231016	0.00	N	425290	100	5 억		18336	N	N	0	N	00	N
62	20240220	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	12926855	5569	73.48	2315	2325	2300	3000	1620	2310	2321.22	0.33	0	-261	2363	2336	2313	2286	2263	2350	2300	6	690	100	1470	5	1	5520000	128	110.48	1.21	12	0.10	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	4740	-51.05	20230222	2240	3.57	20231016	0.00	N	425290	100	5 억		18336	N	N	0	N	00	N
63	20240220	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	12152010	5235	69.07	2315	2325	2300	3000	1620	2310	2321.30	0.33	0	-260	2363	2336	2313	2286	2263	2350	2300	6	690	100	1470	5	1	5520000	128	110.48	1.21	12	0.09	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	4740	-51.05	20230222	2240	3.57	20231016	0.00	N	425290	100	5 억		18336	N	N	0	N	00	N
64	20240220	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	12124370	5223	68.91	2315	2325	2310	3000	1620	2310	2321.34	0.33	0	-260	2363	2336	2313	2286	2263	2350	2300	6	690	100	1470	5	1	5520000	128	110.00	1.20	12	0.09	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	2395	-3.55	20240206	2250	2.67	20240117	4740	-51.27	20230222	2240	3.12	20231016	0.00	N	425290	100	5 억		18336	N	N	0	N	00	N
65	20240220	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	15	2	0.65	3984900	1714	22.62	2315	2325	2315	3000	1620	2310	2324.91	0.33	0	-1	2363	2336	2313	2286	2263	2350	2300	6	690	100	1470	5	1	5520000	128	110.71	1.21	12	0.03	21.00	1925.00	4740	20230222	-50.95	2240	20231016	3.79	2395	-2.92	20240206	2250	3.33	20240117	4740	-50.95	20230222	2240	3.79	20231016	0.00	N	425290	100	5 억		18336	N	N	0	N	00	N
66	20240219	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	17555505	7578	134.22	2290	2340	2290	3000	1620	2310	2316.64	0.33	0	-98	2363	2336	2313	2286	2263	2325	2275	6	690	100	1470	5	1	5520000	128	110.00	1.20	12	0.14	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	2395	-3.55	20240206	2250	2.67	20240117	4740	-51.27	20230222	2240	3.12	20231016	0.00	N	425290	100	5 억		18434	N	N	0	N	00	N
67	20240219	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	17421495	7520	133.19	2290	2340	2290	3000	1620	2310	2316.69	0.33	0	-97	2363	2336	2313	2286	2263	2325	2275	6	690	100	1470	5	1	5520000	128	110.24	1.20	12	0.14	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4740	-51.16	20230222	2240	3.35	20231016	0.00	N	425290	100	5 억		18434	N	N	0	N	00	N
68	20240219	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	17227030	7436	131.70	2290	2340	2290	3000	1620	2310	2316.71	0.33	0	-96	2363	2336	2313	2286	2263	2325	2275	6	690	100	1470	5	1	5520000	128	110.24	1.20	12	0.13	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4740	-51.16	20230222	2240	3.35	20231016	0.00	N	425290	100	5 억		18434	N	N	0	N	00	N
69	20240219	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	16959535	7320	129.65	2290	2340	2290	3000	1620	2310	2316.88	0.33	0	-96	2363	2336	2313	2286	2263	2325	2275	6	690	100	1470	5	1	5520000	128	110.24	1.20	12	0.13	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4740	-51.16	20230222	2240	3.35	20231016	0.00	N	425290	100	5 억		18434	N	N	0	N	00	N
70	20240219	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	15	2	0.65	16670215	7195	127.44	2290	2340	2290	3000	1620	2310	2316.92	0.33	0	-94	2363	2336	2313	2286	2263	2325	2275	6	690	100	1470	5	1	5520000	128	110.71	1.21	12	0.13	21.00	1925.00	4740	20230222	-50.95	2240	20231016	3.79	2395	-2.92	20240206	2250	3.33	20240117	4740	-50.95	20230222	2240	3.79	20231016	0.00	N	425290	100	5 억		18434	N	N	0	N	00	N
71	20240219	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-20	5	-0.87	16663230	7192	127.38	2290	2340	2290	3000	1620	2310	2316.91	0.33	0	-93	2363	2336	2313	2286	2263	2325	2275	6	690	100	1470	5	1	5520000	126	109.05	1.19	12	0.13	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	4740	-51.69	20230222	2240	2.23	20231016	0.00	N	425290	100	5 억		18434	N	N	0	N	00	N
72	20240219	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-20	5	-0.87	2643780	1149	20.35	2290	2310	2290	3000	1620	2310	2300.94	0.33	0	5	2363	2336	2313	2286	2263	2325	2275	6	690	100	1470	5	1	5520000	126	109.05	1.19	12	0.02	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	4740	-51.69	20230222	2240	2.23	20231016	0.00	N	425290	100	5 억		18434	N	N	0	N	00	N
73	20240219	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-20	5	-0.87	398460	174	3.08	2290	2290	2290	3000	1620	2310	2290.00	0.33	0	0	2363	2336	2313	2286	2263	2325	2275	6	690	100	1470	5	1	5520000	126	109.05	1.19	12	0.00	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	4740	-51.69	20230222	2240	2.23	20231016	0.00	N	425290	100	5 억		18434	N	N	0	N	00	N
74	20240216	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	13001880	5644	31.56	2320	2340	2290	3015	1625	2320	2303.66	0.33	0	-8	2346	2332	2306	2292	2266	2340	2300	6	695	100	1480	5	1	5520000	128	110.00	1.20	12	0.10	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	2395	-3.55	20240206	2250	2.67	20240117	4740	-51.27	20230222	2240	3.12	20231016	0.00	N	425290	100	5 억		18442	N	N	0	N	00	N
75	20240216	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-15	5	-0.65	12833275	5571	31.15	2320	2340	2290	3015	1625	2320	2303.59	0.33	0	-3	2346	2332	2306	2292	2266	2340	2300	6	695	100	1480	5	1	5520000	127	109.76	1.20	12	0.10	21.00	1925.00	4740	20230222	-51.37	2240	20231016	2.90	2395	-3.76	20240206	2250	2.44	20240117	4740	-51.37	20230222	2240	2.90	20231016	0.00	N	425290	100	5 억		18442	N	N	0	N	00	N
76	20240216	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-25	5	-1.08	8607335	3731	20.86	2320	2340	2290	3015	1625	2320	2306.98	0.33	0	7	2346	2332	2306	2292	2266	2340	2300	6	695	100	1480	5	1	5520000	127	109.29	1.19	12	0.07	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2395	-4.18	20240206	2250	2.00	20240117	4740	-51.58	20230222	2240	2.46	20231016	0.00	N	425290	100	5 억		18442	N	N	0	N	00	N
77	20240216	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	8545180	3704	20.71	2320	2340	2290	3015	1625	2320	2307.01	0.33	0	7	2346	2332	2306	2292	2266	2340	2300	6	695	100	1480	5	1	5520000	128	110.00	1.20	12	0.07	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	2395	-3.55	20240206	2250	2.67	20240117	4740	-51.27	20230222	2240	3.12	20231016	0.00	N	425290	100	5 억		18442	N	N	0	N	00	N
78	20240216	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	6896160	2986	16.70	2320	2340	2300	3015	1625	2320	2309.50	0.33	0	-13	2346	2332	2306	2292	2266	2340	2300	6	695	100	1480	5	1	5520000	128	110.24	1.20	12	0.05	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4740	-51.16	20230222	2240	3.35	20231016	0.00	N	425290	100	5 억		18442	N	N	0	N	00	N
79	20240216	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	2839750	1228	6.87	2320	2340	2300	3015	1625	2320	2312.50	0.33	0	-9	2346	2332	2306	2292	2266	2340	2300	6	695	100	1480	5	1	5520000	128	110.48	1.21	12	0.02	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	4740	-51.05	20230222	2240	3.57	20231016	0.00	N	425290	100	5 억		18442	N	N	0	N	00	N
80	20240216	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	20	2	0.86	969160	421	2.35	2320	2340	2300	3015	1625	2320	2302.04	0.33	0	0	2346	2332	2306	2292	2266	2340	2300	6	695	100	1480	5	1	5520000	129	111.43	1.22	12	0.01	21.00	1925.00	4740	20230222	-50.63	2240	20231016	4.46	2395	-2.30	20240206	2250	4.00	20240117	4740	-50.63	20230222	2240	4.46	20231016	0.00	N	425290	100	5 억		18442	N	N	0	N	00	N
81	20240215	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	35	2	1.53	41050065	17884	70.66	2315	2320	2280	2970	1600	2285	2295.35	0.34	0	-171	2338	2311	2288	2261	2238	2300	2250	6	685	100	1460	5	1	5520000	128	110.48	1.21	12	0.32	21.00	1925.00	4740	20230222	-51.05	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	4740	-51.05	20230222	2240	3.57	20231016	0.00	N	425290	100	5 억		18613	N	N	0	N	00	N
82	20240215	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	25	2	1.09	39394145	17169	67.83	2315	2320	2280	2970	1600	2285	2294.49	0.34	0	-171	2338	2311	2288	2261	2238	2300	2250	6	685	100	1460	5	1	5520000	128	110.00	1.20	12	0.31	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	2395	-3.55	20240206	2250	2.67	20240117	4740	-51.27	20230222	2240	3.12	20231016	0.00	N	425290	100	5 억		18613	N	N	0	N	00	N
83	20240215	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	35809935	15604	61.65	2315	2320	2280	2970	1600	2285	2294.92	0.34	0	-169	2338	2311	2288	2261	2238	2300	2250	6	685	100	1460	5	1	5520000	127	109.52	1.19	12	0.28	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	4740	-51.48	20230222	2240	2.68	20231016	0.00	N	425290	100	5 억		18613	N	N	0	N	00	N
84	20240215	131025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	25	2	1.09	28710135	12535	49.52	2315	2315	2280	2970	1600	2285	2290.40	0.34	0	0	2338	2311	2288	2261	2238	2300	2250	6	685	100	1460	5	1	5520000	128	110.00	1.20	12	0.23	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	2395	-3.55	20240206	2250	2.67	20240117	4740	-51.27	20230222	2240	3.12	20231016	0.00	N	425290	100	5 억		18613	N	N	0	N	00	N
85	20240215	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	15818580	6935	27.40	2315	2315	2280	2970	1600	2285	2280.98	0.34	0	0	2338	2311	2288	2261	2238	2300	2250	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.13	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	4740	-51.69	20230222	2240	2.23	20231016	0.00	N	425290	100	5 억		18613	N	N	0	N	00	N
86	20240215	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	15251835	6687	26.42	2315	2315	2280	2970	1600	2285	2280.82	0.34	0	0	2338	2311	2288	2261	2238	2300	2250	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.12	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	4740	-51.69	20230222	2240	2.23	20231016	0.00	N	425290	100	5 억		18613	N	N	0	N	00	N
87	20240215	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	30	2	1.31	6940	3	0.01	2315	2315	2310	2970	1600	2285	2313.33	0.34	0	-1	2338	2311	2288	2261	2238	2300	2250	6	685	100	1460	5	1	5520000	128	110.24	1.20	12	0.00	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4740	-51.16	20230222	2240	3.35	20231016	0.00	N	425290	100	5 억		18613	N	N	0	N	00	N
88	20240214	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-25	5	-1.08	57626090	25309	164.66	2315	2315	2265	3000	1620	2310	2276.90	0.34	0	40	2363	2336	2313	2286	2263	2325	2275	6	690	100	1470	5	1	5520000	126	108.81	1.19	12	0.46	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		18573	N	N	0	N	00	N
89	20240214	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-25	5	-1.08	57288220	25161	163.70	2315	2315	2265	3000	1620	2310	2276.87	0.34	0	38	2363	2336	2313	2286	2263	2325	2275	6	690	100	1470	5	1	5520000	126	108.81	1.19	12	0.46	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		18573	N	N	0	N	00	N
90	20240214	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-35	5	-1.52	38525910	16898	109.94	2315	2315	2275	3000	1620	2310	2279.91	0.34	0	50	2363	2336	2313	2286	2263	2325	2275	6	690	100	1470	5	1	5520000	126	108.33	1.18	12	0.31	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	2395	-5.01	20240206	2250	1.11	20240117	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		18573	N	N	0	N	00	N
91	20240214	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-25	5	-1.08	15818745	6932	45.10	2315	2315	2275	3000	1620	2310	2281.99	0.34	0	50	2363	2336	2313	2286	2263	2325	2275	6	690	100	1470	5	1	5520000	126	108.81	1.19	12	0.13	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		18573	N	N	0	N	00	N
92	20240214	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-25	5	-1.08	12188735	5340	34.74	2315	2315	2275	3000	1620	2310	2282.53	0.34	0	50	2363	2336	2313	2286	2263	2325	2275	6	690	100	1470	5	1	5520000	126	108.81	1.19	12	0.10	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		18573	N	N	0	N	00	N
93	20240214	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-15	5	-0.65	9277045	4063	26.43	2315	2315	2275	3000	1620	2310	2283.30	0.34	0	15	2363	2336	2313	2286	2263	2325	2275	6	690	100	1470	5	1	5520000	127	109.29	1.19	12	0.07	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	2395	-4.18	20240206	2250	2.00	20240117	4740	-51.58	20230222	2240	2.46	20231016	0.00	N	425290	100	5 억		18573	N	N	0	N	00	N
94	20240214	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	34575	15	0.10	2315	2315	2295	3000	1620	2310	2305.00	0.34	0	-2	2363	2336	2313	2286	2263	2325	2275	6	690	100	1470	5	1	5520000	128	110.24	1.20	12	0.00	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4740	-51.16	20230222	2240	3.35	20231016	0.00	N	425290	100	5 억		18573	N	N	0	N	00	N
95	20240213	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-5	5	-0.22	35385825	15368	242.47	2340	2340	2290	3005	1625	2315	2302.57	0.34	0	-287	2361	2337	2316	2292	2271	2337	2292	6	690	100	1480	5	1	5520000	128	110.00	1.20	12	0.28	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	2395	-3.55	20240206	2250	2.67	20240117	4740	-51.27	20230222	2240	3.12	20231016	0.00	N	425290	100	5 억		18860	N	N	0	N	00	N
96	20240213	151035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	35005170	15203	239.87	2340	2340	2290	3005	1625	2315	2302.52	0.34	0	-282	2361	2337	2316	2292	2271	2337	2292	6	690	100	1480	5	1	5520000	127	109.52	1.19	12	0.28	21.00	1925.00	4740	20230222	-51.48	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	4740	-51.48	20230222	2240	2.68	20231016	0.00	N	425290	100	5 억		18860	N	N	0	N	00	N
97	20240213	141044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-5	5	-0.22	31397210	13638	215.18	2340	2340	2290	3005	1625	2315	2302.19	0.34	0	-273	2361	2337	2316	2292	2271	2337	2292	6	690	100	1480	5	1	5520000	128	110.00	1.20	12	0.25	21.00	1925.00	4740	20230222	-51.27	2240	20231016	3.12	2395	-3.55	20240206	2250	2.67	20240117	4740	-51.27	20230222	2240	3.12	20231016	0.00	N	425290	100	5 억		18860	N	N	0	N	00	N
98	20240213	131029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-10	5	-0.43	31125045	13520	213.32	2340	2340	2290	3005	1625	2315	2302.15	0.34	0	-273	2361	2337	2316	2292	2271	2337	2292	6	690	100	1480	5	1	5520000	127	109.76	1.20	12	0.24	21.00	1925.00	4740	20230222	-51.37	2240	20231016	2.90	2395	-3.76	20240206	2250	2.44	20240117	4740	-51.37	20230222	2240	2.90	20231016	0.00	N	425290	100	5 억		18860	N	N	0	N	00	N
99	20240213	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	30976940	13456	212.31	2340	2340	2290	3005	1625	2315	2302.09	0.34	0	-273	2361	2337	2316	2292	2271	2337	2292	6	690	100	1480	5	1	5520000	128	110.24	1.20	12	0.24	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	4740	-51.16	20230222	2240	3.35	20231016	0.00	N	425290	100	5 억		18860	N	N	0	N	00	N
100	20240213	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-10	5	-0.43	23205880	10079	159.02	2340	2340	2290	3005	1625	2315	2302.40	0.34	0	-256	2361	2337	2316	2292	2271	2337	2292	6	690	100	1480	5	1	5520000	127	109.76	1.20	12	0.18	21.00	1925.00	4740	20230222	-51.37	2240	20231016	2.90	2395	-3.76	20240206	2250	2.44	20240117	4740	-51.37	20230222	2240	2.90	20231016	0.00	N	425290	100	5 억		18860	N	N	0	N	00	N
101	20240213	100932	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-10	5	-0.43	17784955	7720	121.80	2340	2340	2295	3005	1625	2315	2303.75	0.34	0	-256	2361	2337	2316	2292	2271	2337	2292	6	690	100	1480	5	1	5520000	127	109.76	1.20	12	0.14	21.00	1925.00	4740	20230222	-51.37	2240	20231016	2.90	2395	-3.76	20240206	2250	2.44	20240117	4740	-51.37	20230222	2240	2.90	20231016	0.00	N	425290	100	5 억		18860	N	N	0	N	00	N