KissMeData/430700/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	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-35	5	-1.53	43179585	19024	330.16	2230	2300	2230	2980	1610	2295	2269.74	0.12	0	48	2331	2312	2281	2262	2231	2322	2272	5	685	100	1600	5	1	5240000	118	107.62	1.14	12	0.36	21.00	1982.00	2325	20240227	-2.80	2030	20230324	11.33	2325	-2.80	20240227	2090	8.13	20240103	2325	-2.80	20240227	2030	11.33	20230324	0.25	N	430700	100	5 억		6377	N	N	0	N	00	N
3	20240229	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-35	5	-1.53	40454980	17807	309.04	2230	2300	2230	2980	1610	2295	2271.86	0.12	0	45	2331	2312	2281	2262	2231	2322	2272	5	685	100	1600	5	1	5240000	118	107.62	1.14	12	0.34	21.00	1982.00	2325	20240227	-2.80	2030	20230324	11.33	2325	-2.80	20240227	2090	8.13	20240103	2325	-2.80	20240227	2030	11.33	20230324	0.25	N	430700	100	5 억		6377	N	N	0	N	00	N
4	20240229	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-35	5	-1.53	27647810	12122	210.38	2230	2300	2230	2980	1610	2295	2280.80	0.12	0	94	2331	2312	2281	2262	2231	2322	2272	5	685	100	1600	5	1	5240000	118	107.62	1.14	12	0.23	21.00	1982.00	2325	20240227	-2.80	2030	20230324	11.33	2325	-2.80	20240227	2090	8.13	20240103	2325	-2.80	20240227	2030	11.33	20230324	0.25	N	430700	100	5 억		6377	N	N	0	N	00	N
5	20240229	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-35	5	-1.53	27430850	12026	208.71	2230	2300	2230	2980	1610	2295	2280.96	0.12	0	94	2331	2312	2281	2262	2231	2322	2272	5	685	100	1600	5	1	5240000	118	107.62	1.14	12	0.23	21.00	1982.00	2325	20240227	-2.80	2030	20230324	11.33	2325	-2.80	20240227	2090	8.13	20240103	2325	-2.80	20240227	2030	11.33	20230324	0.25	N	430700	100	5 억		6377	N	N	0	N	00	N
6	20240229	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-45	5	-1.96	27428590	12025	208.69	2230	2300	2230	2980	1610	2295	2280.96	0.12	0	94	2331	2312	2281	2262	2231	2322	2272	5	685	100	1600	5	1	5240000	118	107.14	1.14	12	0.23	21.00	1982.00	2325	20240227	-3.23	2030	20230324	10.84	2325	-3.23	20240227	2090	7.66	20240103	2325	-3.23	20240227	2030	10.84	20230324	0.25	N	430700	100	5 억		6377	N	N	0	N	00	N
7	20240229	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-20	5	-0.87	24966305	10933	189.74	2230	2300	2230	2980	1610	2295	2283.57	0.12	0	94	2331	2312	2281	2262	2231	2322	2272	5	685	100	1600	5	1	5240000	119	108.33	1.15	12	0.21	21.00	1982.00	2325	20240227	-2.15	2030	20230324	12.07	2325	-2.15	20240227	2090	8.85	20240103	2325	-2.15	20240227	2030	12.07	20230324	0.25	N	430700	100	5 억		6377	N	N	0	N	00	N
8	20240229	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	24072915	10540	182.92	2230	2300	2230	2980	1610	2295	2283.96	0.12	0	100	2331	2312	2281	2262	2231	2322	2272	5	685	100	1600	5	1	5240000	121	109.52	1.16	12	0.20	21.00	1982.00	2325	20240227	-1.08	2030	20230324	13.30	2325	-1.08	20240227	2090	10.05	20240103	2325	-1.08	20240227	2030	13.30	20230324	0.25	N	430700	100	5 억		6377	N	N	0	N	00	N
9	20240229	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	19540990	8562	148.59	2230	2300	2230	2980	1610	2295	2282.29	0.12	0	6	2331	2312	2281	2262	2231	2322	2272	5	685	100	1600	5	1	5240000	121	109.52	1.16	12	0.16	21.00	1982.00	2325	20240227	-1.08	2030	20230324	13.30	2325	-1.08	20240227	2090	10.05	20240103	2325	-1.08	20240227	2030	13.30	20230324	0.25	N	430700	100	5 억		6377	N	N	0	N	00	N
10	20240228	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	15	2	0.66	13190245	5762	30.45	2290	2300	2250	2960	1600	2280	2289.11	0.12	0	-10	2380	2330	2275	2225	2170	2355	2250	5	680	100	1590	5	1	5240000	120	109.29	1.16	12	0.11	21.00	1982.00	2325	20240227	-1.29	2030	20230324	13.05	2325	-1.29	20240227	2090	9.81	20240103	2325	-1.29	20240227	2030	13.05	20230324	0.25	N	430700	100	5 억		6387	N	N	0	N	00	N
11	20240228	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	12992875	5676	30.00	2290	2300	2250	2960	1600	2280	2289.09	0.12	0	-10	2380	2330	2275	2225	2170	2355	2250	5	680	100	1590	5	1	5240000	120	109.05	1.16	12	0.11	21.00	1982.00	2325	20240227	-1.51	2030	20230324	12.81	2325	-1.51	20240227	2090	9.57	20240103	2325	-1.51	20240227	2030	12.81	20230324	0.25	N	430700	100	5 억		6387	N	N	0	N	00	N
12	20240228	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	15	2	0.66	12678660	5537	29.27	2290	2300	2250	2960	1600	2280	2289.81	0.12	0	-11	2380	2330	2275	2225	2170	2355	2250	5	680	100	1590	5	1	5240000	120	109.29	1.16	12	0.11	21.00	1982.00	2325	20240227	-1.29	2030	20230324	13.05	2325	-1.29	20240227	2090	9.81	20240103	2325	-1.29	20240227	2030	13.05	20230324	0.25	N	430700	100	5 억		6387	N	N	0	N	00	N
13	20240228	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	15	2	0.66	11534075	5035	26.61	2290	2300	2250	2960	1600	2280	2290.78	0.12	0	-12	2380	2330	2275	2225	2170	2355	2250	5	680	100	1590	5	1	5240000	120	109.29	1.16	12	0.10	21.00	1982.00	2325	20240227	-1.29	2030	20230324	13.05	2325	-1.29	20240227	2090	9.81	20240103	2325	-1.29	20240227	2030	13.05	20230324	0.25	N	430700	100	5 억		6387	N	N	0	N	00	N
14	20240228	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	15	2	0.66	11327525	4945	26.14	2290	2300	2250	2960	1600	2280	2290.70	0.12	0	-12	2380	2330	2275	2225	2170	2355	2250	5	680	100	1590	5	1	5240000	120	109.29	1.16	12	0.09	21.00	1982.00	2325	20240227	-1.29	2030	20230324	13.05	2325	-1.29	20240227	2090	9.81	20240103	2325	-1.29	20240227	2030	13.05	20230324	0.25	N	430700	100	5 억		6387	N	N	0	N	00	N
15	20240228	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	2532650	1113	5.88	2290	2290	2250	2960	1600	2280	2275.52	0.12	0	-2	2380	2330	2275	2225	2170	2355	2250	5	680	100	1590	5	1	5240000	120	109.05	1.16	12	0.02	21.00	1982.00	2325	20240227	-1.51	2030	20230324	12.81	2325	-1.51	20240227	2090	9.57	20240103	2325	-1.51	20240227	2030	12.81	20230324	0.25	N	430700	100	5 억		6387	N	N	0	N	00	N
16	20240228	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	2532650	1113	5.88	2290	2290	2250	2960	1600	2280	2275.52	0.12	0	-2	2380	2330	2275	2225	2170	2355	2250	5	680	100	1590	5	1	5240000	120	109.05	1.16	12	0.02	21.00	1982.00	2325	20240227	-1.51	2030	20230324	12.81	2325	-1.51	20240227	2090	9.57	20240103	2325	-1.51	20240227	2030	12.81	20230324	0.25	N	430700	100	5 억		6387	N	N	0	N	00	N
17	20240228	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	2290	1	0.01	2290	2290	2290	2960	1600	2280	2290.00	0.12	0	-1	2380	2330	2275	2225	2170	2355	2250	5	680	100	1590	5	1	5240000	120	109.05	1.16	12	0.00	21.00	1982.00	2325	20240227	-1.51	2030	20230324	12.81	2325	-1.51	20240227	2090	9.57	20240103	2325	-1.51	20240227	2030	12.81	20230324	0.25	N	430700	100	5 억		6387	N	N	0	N	00	N
18	20240227	161224	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2280	40	2	1.79	42982225	18920	59.14	2240	2325	2220	2910	1570	2240	2271.79	0.12	0	150	2253	2246	2233	2226	2213	2250	2230	5	670	100	1560	5	1	5240000	119	108.57	1.15	12	0.36	21.00	1982.00	2325	20240227	-1.94	2030	20230324	12.32	2325	-1.94	20240227	2090	9.09	20240103	2325	-1.94	20240227	2030	12.32	20230324	0.25	N	430700	100	5 억		6237	N	N	0	N	00	N
19	20240227	151225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2270	30	2	1.34	42674050	18784	58.72	2240	2325	2220	2910	1570	2240	2271.83	0.12	0	171	2253	2246	2233	2226	2213	2250	2230	5	670	100	1560	5	1	5240000	119	108.10	1.15	12	0.36	21.00	1982.00	2325	20240227	-2.37	2030	20230324	11.82	2325	-2.37	20240227	2090	8.61	20240103	2325	-2.37	20240227	2030	11.82	20230324	0.25	N	430700	100	5 억		6237	N	N	0	N	00	N
20	20240227	141222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2265	25	2	1.12	39256940	17266	53.97	2240	2325	2220	2910	1570	2240	2273.66	0.12	0	36	2253	2246	2233	2226	2213	2250	2230	5	670	100	1560	5	1	5240000	119	107.86	1.14	12	0.33	21.00	1982.00	2325	20240227	-2.58	2030	20230324	11.58	2325	-2.58	20240227	2090	8.37	20240103	2325	-2.58	20240227	2030	11.58	20230324	0.25	N	430700	100	5 억		6237	N	N	0	N	00	N
21	20240227	131143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2280	40	2	1.79	34902175	15345	47.97	2240	2325	2220	2910	1570	2240	2274.50	0.12	0	-92	2253	2246	2233	2226	2213	2250	2230	5	670	100	1560	5	1	5240000	119	108.57	1.15	12	0.29	21.00	1982.00	2325	20240227	-1.94	2030	20230324	12.32	2325	-1.94	20240227	2090	9.09	20240103	2325	-1.94	20240227	2030	12.32	20230324	0.25	N	430700	100	5 억		6237	N	N	0	N	00	N
22	20240227	121224	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	55	2	2.46	33293280	14641	45.77	2240	2325	2220	2910	1570	2240	2273.98	0.12	0	-106	2253	2246	2233	2226	2213	2250	2230	5	670	100	1560	5	1	5240000	120	109.29	1.16	12	0.28	21.00	1982.00	2325	20240227	-1.29	2030	20230324	13.05	2325	-1.29	20240227	2090	9.81	20240103	2325	-1.29	20240227	2030	13.05	20230324	0.25	N	430700	100	5 억		6237	N	N	0	N	00	N
23	20240227	111226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	50	2	2.23	28090020	12369	38.66	2240	2325	2220	2910	1570	2240	2271.00	0.12	0	-67	2253	2246	2233	2226	2213	2250	2230	5	670	100	1560	5	1	5240000	120	109.05	1.16	12	0.24	21.00	1982.00	2325	20240227	-1.51	2030	20230324	12.81	2325	-1.51	20240227	2090	9.57	20240103	2325	-1.51	20240227	2030	12.81	20230324	0.25	N	430700	100	5 억		6237	N	N	0	N	00	N
24	20240227	101219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2250	10	2	0.45	6214510	2768	8.65	2240	2250	2220	2910	1570	2240	2245.13	0.12	0	-13	2253	2246	2233	2226	2213	2250	2230	5	670	100	1560	5	1	5240000	118	107.14	1.14	12	0.05	21.00	1982.00	2250	20240227	0.00	2030	20230324	10.84	2250	0.00	20240227	2090	7.66	20240103	2250	0.00	20240227	2030	10.84	20230324	0.25	N	430700	100	5 억		6237	N	N	0	N	00	N
25	20240227	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	582400	260	0.81	2240	2240	2240	2910	1570	2240	2240.00	0.12	0	-9	2253	2246	2233	2226	2213	2250	2230	5	670	100	1560	5	1	5240000	117	106.67	1.13	12	0.00	21.00	1982.00	2245	20230419	-0.22	2030	20230324	10.34	2240	0.00	20240226	2090	7.18	20240103	2245	-0.22	20230419	2030	10.34	20230324	0.25	N	430700	100	5 억		6237	N	N	0	N	00	N
26	20240226	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	20	2	0.90	71152405	31991	67.07	2225	2240	2220	2885	1555	2220	2224.14	0.11	0	-18473	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	5240000	117	106.67	1.13	12	0.61	21.00	1982.00	2245	20230419	-0.22	2030	20230324	10.34	2240	0.00	20240226	2090	7.18	20240103	2245	-0.22	20230419	2030	10.34	20230324	0.25	N	430700	100	5 억		6003	N	N	0	N	00	N
27	20240226	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	69129145	31081	65.16	2225	2240	2220	2885	1555	2220	2224.16	0.11	0	-17905	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	5240000	116	105.71	1.12	12	0.59	21.00	1982.00	2245	20230419	-1.11	2030	20230324	9.36	2240	-0.89	20240226	2090	6.22	20240103	2245	-1.11	20230419	2030	9.36	20230324	0.25	N	430700	100	5 억		6003	N	N	0	N	00	N
28	20240226	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	49768000	22386	46.93	2225	2240	2220	2885	1555	2220	2223.18	0.11	0	-14507	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	5240000	116	105.71	1.12	12	0.43	21.00	1982.00	2245	20230419	-1.11	2030	20230324	9.36	2240	-0.89	20240226	2090	6.22	20240103	2245	-1.11	20230419	2030	9.36	20230324	0.25	N	430700	100	5 억		6003	N	N	0	N	00	N
29	20240226	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	41256490	18552	38.89	2225	2240	2220	2885	1555	2220	2223.83	0.11	0	-10687	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	5240000	116	105.71	1.12	12	0.35	21.00	1982.00	2245	20230419	-1.11	2030	20230324	9.36	2240	-0.89	20240226	2090	6.22	20240103	2245	-1.11	20230419	2030	9.36	20230324	0.25	N	430700	100	5 억		6003	N	N	0	N	00	N
30	20240226	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	25370095	11396	23.89	2225	2240	2220	2885	1555	2220	2226.23	0.11	0	-3561	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	5240000	116	105.71	1.12	12	0.22	21.00	1982.00	2245	20230419	-1.11	2030	20230324	9.36	2240	-0.89	20240226	2090	6.22	20240103	2245	-1.11	20230419	2030	9.36	20230324	0.25	N	430700	100	5 억		6003	N	N	0	N	00	N
31	20240226	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	23787235	10683	22.40	2225	2240	2220	2885	1555	2220	2226.64	0.11	0	-2848	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	5240000	116	105.71	1.12	12	0.20	21.00	1982.00	2245	20230419	-1.11	2030	20230324	9.36	2240	-0.89	20240226	2090	6.22	20240103	2245	-1.11	20230419	2030	9.36	20230324	0.25	N	430700	100	5 억		6003	N	N	0	N	00	N
32	20240226	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	17948555	8053	16.88	2225	2240	2220	2885	1555	2220	2228.80	0.11	0	-234	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	5240000	117	106.19	1.13	12	0.15	21.00	1982.00	2245	20230419	-0.67	2030	20230324	9.85	2240	-0.45	20240226	2090	6.70	20240103	2245	-0.67	20230419	2030	9.85	20230324	0.25	N	430700	100	5 억		6003	N	N	0	N	00	N
33	20240226	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	20	2	0.90	11246095	5053	10.59	2225	2240	2220	2885	1555	2220	2225.63	0.11	0	-65	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	5240000	117	106.67	1.13	12	0.10	21.00	1982.00	2245	20230419	-0.22	2030	20230324	10.34	2240	0.00	20240226	2090	7.18	20240103	2245	-0.22	20230419	2030	10.34	20230324	0.25	N	430700	100	5 억		6003	N	N	0	N	00	N
34	20240223	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	105148155	47699	119.58	2200	2220	2200	2865	1545	2205	2204.41	0.11	0	-25957	2211	2207	2201	2197	2191	2210	2200	5	660	100	1540	5	1	5240000	116	105.71	1.12	12	0.91	21.00	1982.00	2245	20230419	-1.11	2030	20230324	9.36	2235	-0.67	20240125	2090	6.22	20240103	2245	-1.11	20230419	2030	9.36	20230324	0.25	N	430700	100	5 억		5960	N	N	0	N	00	N
35	20240223	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	103129185	46788	117.30	2200	2220	2200	2865	1545	2205	2204.18	0.11	0	-25437	2211	2207	2201	2197	2191	2210	2200	5	660	100	1540	5	1	5240000	116	105.71	1.12	12	0.89	21.00	1982.00	2245	20230419	-1.11	2030	20230324	9.36	2235	-0.67	20240125	2090	6.22	20240103	2245	-1.11	20230419	2030	9.36	20230324	0.25	N	430700	100	5 억		5960	N	N	0	N	00	N
36	20240223	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	65589920	29779	74.66	2200	2205	2200	2865	1545	2205	2202.56	0.11	0	-10775	2211	2207	2201	2197	2191	2210	2200	5	660	100	1540	5	1	5240000	116	105.00	1.11	12	0.57	21.00	1982.00	2245	20230419	-1.78	2030	20230324	8.62	2235	-1.34	20240125	2090	5.50	20240103	2245	-1.78	20230419	2030	8.62	20230324	0.25	N	430700	100	5 억		5960	N	N	0	N	00	N
37	20240223	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	61717940	28023	70.25	2200	2205	2200	2865	1545	2205	2202.40	0.11	0	-9019	2211	2207	2201	2197	2191	2210	2200	5	660	100	1540	5	1	5240000	116	105.00	1.11	12	0.53	21.00	1982.00	2245	20230419	-1.78	2030	20230324	8.62	2235	-1.34	20240125	2090	5.50	20240103	2245	-1.78	20230419	2030	8.62	20230324	0.25	N	430700	100	5 억		5960	N	N	0	N	00	N
38	20240223	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	53894725	24467	61.34	2200	2205	2200	2865	1545	2205	2202.75	0.11	0	-9016	2211	2207	2201	2197	2191	2210	2200	5	660	100	1540	5	1	5240000	116	105.00	1.11	12	0.47	21.00	1982.00	2245	20230419	-1.78	2030	20230324	8.62	2235	-1.34	20240125	2090	5.50	20240103	2245	-1.78	20230419	2030	8.62	20230324	0.25	N	430700	100	5 억		5960	N	N	0	N	00	N
39	20240223	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	38349725	17417	43.66	2200	2205	2200	2865	1545	2205	2201.86	0.11	0	-3318	2211	2207	2201	2197	2191	2210	2200	5	660	100	1540	5	1	5240000	115	104.76	1.11	12	0.33	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5960	N	N	0	N	00	N
40	20240223	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	26124325	11860	29.73	2200	2205	2200	2865	1545	2205	2202.73	0.11	0	-3332	2211	2207	2201	2197	2191	2210	2200	5	660	100	1540	5	1	5240000	116	105.00	1.11	12	0.23	21.00	1982.00	2245	20230419	-1.78	2030	20230324	8.62	2235	-1.34	20240125	2090	5.50	20240103	2245	-1.78	20230419	2030	8.62	20230324	0.25	N	430700	100	5 억		5960	N	N	0	N	00	N
41	20240223	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.11	0	0	2211	2207	2201	2197	2191	2210	2200	5	660	100	1540	5	1	5240000	116	105.00	1.11	12	0.00	21.00	1982.00	2245	20230419	-1.78	2030	20230324	8.62	2235	-1.34	20240125	2090	5.50	20240103	2245	-1.78	20230419	2030	8.62	20230324	0.25	N	430700	100	5 억		5960	N	N	0	N	00	N
42	20240222	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	87757100	39888	391.10	2200	2205	2195	2860	1540	2200	2200.09	0.11	0	-29939	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	116	105.00	1.11	12	0.76	21.00	1982.00	2245	20230419	-1.78	2030	20230324	8.62	2235	-1.34	20240125	2090	5.50	20240103	2245	-1.78	20230419	2030	8.62	20230324	0.25	N	430700	100	5 억		5899	N	N	0	N	00	N
43	20240222	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	86047595	39111	383.48	2200	2205	2195	2860	1540	2200	2200.09	0.11	0	-29194	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.76	1.11	12	0.75	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5899	N	N	0	N	00	N
44	20240222	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	71233705	32382	317.50	2200	2205	2195	2860	1540	2200	2199.79	0.11	0	-24559	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.76	1.11	12	0.62	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5899	N	N	0	N	00	N
45	20240222	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	48987140	22270	218.35	2200	2200	2195	2860	1540	2200	2199.69	0.11	0	-20092	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.76	1.11	12	0.43	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5899	N	N	0	N	00	N
46	20240222	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	38290740	17408	170.68	2200	2200	2195	2860	1540	2200	2199.61	0.11	0	-15292	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.76	1.11	12	0.33	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5899	N	N	0	N	00	N
47	20240222	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	27578940	12539	122.94	2200	2200	2195	2860	1540	2200	2199.45	0.11	0	-10492	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.76	1.11	12	0.24	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5899	N	N	0	N	00	N
48	20240222	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	3120120	1421	13.93	2200	2200	2195	2860	1540	2200	2195.72	0.11	0	-186	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.52	1.11	12	0.03	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5899	N	N	0	N	00	N
49	20240222	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.11	0	0	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.76	1.11	12	0.00	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5899	N	N	0	N	00	N
50	20240221	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	22434300	10199	37.47	2200	2200	2190	2860	1540	2200	2199.66	0.11	0	-5503	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.76	1.11	12	0.19	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5900	N	N	0	N	00	N
51	20240221	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	22407900	10187	37.43	2200	2200	2190	2860	1540	2200	2199.66	0.11	0	-5502	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.52	1.11	12	0.19	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5900	N	N	0	N	00	N
52	20240221	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	22185705	10086	37.06	2200	2200	2190	2860	1540	2200	2199.65	0.11	0	-5402	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.76	1.11	12	0.19	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5900	N	N	0	N	00	N
53	20240221	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	22183505	10085	37.06	2200	2200	2190	2860	1540	2200	2199.65	0.11	0	-5401	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.52	1.11	12	0.19	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5900	N	N	0	N	00	N
54	20240221	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	22139605	10065	36.98	2200	2200	2190	2860	1540	2200	2199.66	0.11	0	-5401	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.52	1.11	12	0.19	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5900	N	N	0	N	00	N
55	20240221	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	22010100	10006	36.77	2200	2200	2190	2860	1540	2200	2199.69	0.11	0	-5400	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.76	1.11	12	0.19	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5900	N	N	0	N	00	N
56	20240221	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	12671610	5761	21.17	2200	2200	2190	2860	1540	2200	2199.55	0.11	0	-1560	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.29	1.10	12	0.11	21.00	1982.00	2245	20230419	-2.45	2030	20230324	7.88	2235	-2.01	20240125	2090	4.78	20240103	2245	-2.45	20230419	2030	7.88	20230324	0.25	N	430700	100	5 억		5900	N	N	0	N	00	N
57	20240221	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.11	0	0	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.76	1.11	12	0.00	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5900	N	N	0	N	00	N
58	20240220	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	59865645	27216	1681.04	2200	2200	2190	2850	1540	2195	2199.65	0.11	0	-5659	2218	2206	2198	2186	2178	2202	2182	5	655	100	1530	5	1	5240000	115	104.76	1.11	12	0.52	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5907	N	N	0	N	00	N
59	20240220	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	59808445	27190	1679.43	2200	2200	2190	2850	1540	2195	2199.65	0.11	0	-5659	2218	2206	2198	2186	2178	2202	2182	5	655	100	1530	5	1	5240000	115	104.76	1.11	12	0.52	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5907	N	N	0	N	00	N
60	20240220	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	56006845	25462	1572.70	2200	2200	2190	2850	1540	2195	2199.62	0.11	0	-4699	2218	2206	2198	2186	2178	2202	2182	5	655	100	1530	5	1	5240000	115	104.76	1.11	12	0.49	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5907	N	N	0	N	00	N
61	20240220	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	23008395	10462	646.20	2200	2200	2190	2850	1540	2195	2199.23	0.11	0	-1338	2218	2206	2198	2186	2178	2202	2182	5	655	100	1530	5	1	5240000	115	104.52	1.11	12	0.20	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5907	N	N	0	N	00	N
62	20240220	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	22903035	10414	643.24	2200	2200	2190	2850	1540	2195	2199.25	0.11	0	-1338	2218	2206	2198	2186	2178	2202	2182	5	655	100	1530	5	1	5240000	115	104.76	1.11	12	0.20	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5907	N	N	0	N	00	N
63	20240220	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	22903035	10414	643.24	2200	2200	2190	2850	1540	2195	2199.25	0.11	0	-1338	2218	2206	2198	2186	2178	2202	2182	5	655	100	1530	5	1	5240000	115	104.76	1.11	12	0.20	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5907	N	N	0	N	00	N
64	20240220	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	904365	412	25.45	2200	2200	2195	2850	1540	2195	2195.06	0.11	0	0	2218	2206	2198	2186	2178	2202	2182	5	655	100	1530	5	1	5240000	115	104.52	1.11	12	0.01	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5907	N	N	0	N	00	N
65	20240220	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.11	0	0	2218	2206	2198	2186	2178	2202	2182	5	655	100	1530	5	1	5240000	115	104.52	1.11	12	0.00	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5907	N	N	0	N	00	N
66	20240219	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	3558395	1619	5.66	2210	2210	2190	2825	1525	2175	2197.90	0.11	0	-2	2235	2205	2180	2150	2125	2192	2137	5	650	100	1520	5	1	5240000	115	104.52	1.11	12	0.03	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5909	N	N	0	N	00	N
67	20240219	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	3046965	1386	4.84	2210	2210	2190	2825	1525	2175	2198.39	0.11	0	-2	2235	2205	2180	2150	2125	2192	2137	5	650	100	1520	5	1	5240000	115	104.52	1.11	12	0.03	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5909	N	N	0	N	00	N
68	20240219	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	3033805	1380	4.82	2210	2210	2195	2825	1525	2175	2198.41	0.11	0	0	2235	2205	2180	2150	2125	2192	2137	5	650	100	1520	5	1	5240000	115	104.52	1.11	12	0.03	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5909	N	N	0	N	00	N
69	20240219	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	3009660	1369	4.79	2210	2210	2195	2825	1525	2175	2198.44	0.11	0	0	2235	2205	2180	2150	2125	2192	2137	5	650	100	1520	5	1	5240000	115	104.76	1.11	12	0.03	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5909	N	N	0	N	00	N
70	20240219	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	2264865	1030	3.60	2210	2210	2195	2825	1525	2175	2198.90	0.11	0	0	2235	2205	2180	2150	2125	2192	2137	5	650	100	1520	5	1	5240000	115	104.52	1.11	12	0.02	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5909	N	N	0	N	00	N
71	20240219	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	1762210	801	2.80	2210	2210	2200	2825	1525	2175	2200.01	0.11	0	0	2235	2205	2180	2150	2125	2192	2137	5	650	100	1520	5	1	5240000	115	104.76	1.11	12	0.02	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5909	N	N	0	N	00	N
72	20240219	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	1762210	801	2.80	2210	2210	2200	2825	1525	2175	2200.01	0.11	0	0	2235	2205	2180	2150	2125	2192	2137	5	650	100	1520	5	1	5240000	115	104.76	1.11	12	0.02	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5909	N	N	0	N	00	N
73	20240219	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	35	2	1.61	2210	1	0.00	2210	2210	2210	2825	1525	2175	2210.00	0.11	0	0	2235	2205	2180	2150	2125	2192	2137	5	650	100	1520	5	1	5240000	116	105.24	1.12	12	0.00	21.00	1982.00	2245	20230419	-1.56	2030	20230324	8.87	2235	-1.12	20240125	2090	5.74	20240103	2245	-1.56	20230419	2030	8.87	20230324	0.25	N	430700	100	5 억		5909	N	N	0	N	00	N
74	20240216	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	62688760	28607	538.94	2195	2210	2155	2850	1540	2195	2191.38	0.11	0	-4982	2228	2211	2183	2166	2138	2217	2172	5	655	100	1530	5	1	5240000	114	103.57	1.10	12	0.55	21.00	1982.00	2245	20230419	-3.12	2030	20230324	7.14	2235	-2.68	20240125	2090	4.07	20240103	2245	-3.12	20230419	2030	7.14	20230324	0.25	N	430700	100	5 억		5927	N	N	0	N	00	N
75	20240216	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	51556455	23468	442.13	2195	2210	2170	2850	1540	2195	2196.88	0.11	0	-4968	2228	2211	2183	2166	2138	2217	2172	5	655	100	1530	5	1	5240000	115	104.52	1.11	12	0.45	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5927	N	N	0	N	00	N
76	20240216	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	38746265	17645	332.42	2195	2210	2170	2850	1540	2195	2195.88	0.11	0	-4142	2228	2211	2183	2166	2138	2217	2172	5	655	100	1530	5	1	5240000	115	104.76	1.11	12	0.34	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5927	N	N	0	N	00	N
77	20240216	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	26641865	12143	228.77	2195	2210	2170	2850	1540	2195	2194.01	0.11	0	-2462	2228	2211	2183	2166	2138	2217	2172	5	655	100	1530	5	1	5240000	115	104.76	1.11	12	0.23	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5927	N	N	0	N	00	N
78	20240216	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	25541915	11643	219.35	2195	2210	2170	2850	1540	2195	2193.76	0.11	0	-1982	2228	2211	2183	2166	2138	2217	2172	5	655	100	1530	5	1	5240000	116	105.24	1.12	12	0.22	21.00	1982.00	2245	20230419	-1.56	2030	20230324	8.87	2235	-1.12	20240125	2090	5.74	20240103	2245	-1.56	20230419	2030	8.87	20230324	0.25	N	430700	100	5 억		5927	N	N	0	N	00	N
79	20240216	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	14538435	6643	125.15	2195	2200	2170	2850	1540	2195	2188.53	0.11	0	-1330	2228	2211	2183	2166	2138	2217	2172	5	655	100	1530	5	1	5240000	115	104.76	1.11	12	0.13	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5927	N	N	0	N	00	N
80	20240216	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	45595	21	0.40	2195	2195	2170	2850	1540	2195	2171.19	0.11	0	0	2228	2211	2183	2166	2138	2217	2172	5	655	100	1530	5	1	5240000	114	103.33	1.09	12	0.00	21.00	1982.00	2245	20230419	-3.34	2030	20230324	6.90	2235	-2.91	20240125	2090	3.83	20240103	2245	-3.34	20230419	2030	6.90	20230324	0.25	N	430700	100	5 억		5927	N	N	0	N	00	N
81	20240215	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	11529345	5308	1279.04	2195	2200	2155	2860	1540	2200	2172.07	0.11	0	-11	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5240000	115	104.52	1.11	12	0.10	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5938	N	N	0	N	00	N
82	20240215	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	11465705	5279	1272.05	2195	2200	2155	2860	1540	2200	2171.95	0.11	0	-7	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5240000	115	104.29	1.10	12	0.10	21.00	1982.00	2245	20230419	-2.45	2030	20230324	7.88	2235	-2.01	20240125	2090	4.78	20240103	2245	-2.45	20230419	2030	7.88	20230324	0.25	N	430700	100	5 억		5938	N	N	0	N	00	N
83	20240215	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	11389125	5244	1263.61	2195	2200	2155	2860	1540	2200	2171.84	0.11	0	-2	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5240000	114	104.05	1.10	12	0.10	21.00	1982.00	2245	20230419	-2.67	2030	20230324	7.64	2235	-2.24	20240125	2090	4.55	20240103	2245	-2.67	20230419	2030	7.64	20230324	0.25	N	430700	100	5 억		5938	N	N	0	N	00	N
84	20240215	131026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	11378185	5239	1262.41	2195	2200	2155	2860	1540	2200	2171.82	0.11	0	-1	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5240000	114	104.05	1.10	12	0.10	21.00	1982.00	2245	20230419	-2.67	2030	20230324	7.64	2235	-2.24	20240125	2090	4.55	20240103	2245	-2.67	20230419	2030	7.64	20230324	0.25	N	430700	100	5 억		5938	N	N	0	N	00	N
85	20240215	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	11376000	5238	1262.17	2195	2200	2155	2860	1540	2200	2171.82	0.11	0	-1	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5240000	115	104.29	1.10	12	0.10	21.00	1982.00	2245	20230419	-2.45	2030	20230324	7.88	2235	-2.01	20240125	2090	4.78	20240103	2245	-2.45	20230419	2030	7.88	20230324	0.25	N	430700	100	5 억		5938	N	N	0	N	00	N
86	20240215	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	11367240	5234	1261.20	2195	2200	2155	2860	1540	2200	2171.81	0.11	0	0	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5240000	115	104.52	1.11	12	0.10	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5938	N	N	0	N	00	N
87	20240215	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4390	2	0.48	2195	2195	2195	2860	1540	2200	2195.00	0.11	0	-1	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5240000	115	104.52	1.11	12	0.00	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5938	N	N	0	N	00	N
88	20240214	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	907465	415	28.74	2195	2200	2180	2860	1540	2200	2186.66	0.11	0	-65	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.76	1.11	12	0.01	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5952	N	N	0	N	00	N
89	20240214	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	769060	352	24.38	2195	2195	2180	2860	1540	2200	2184.83	0.11	0	-55	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.52	1.11	12	0.01	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5952	N	N	0	N	00	N
90	20240214	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	742880	340	23.55	2195	2195	2180	2860	1540	2200	2184.94	0.11	0	-44	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.29	1.10	12	0.01	21.00	1982.00	2245	20230419	-2.45	2030	20230324	7.88	2235	-2.01	20240125	2090	4.78	20240103	2245	-2.45	20230419	2030	7.88	20230324	0.25	N	430700	100	5 억		5952	N	N	0	N	00	N
91	20240214	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	282865	129	8.93	2195	2195	2180	2860	1540	2200	2192.75	0.11	0	-34	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	114	103.81	1.10	12	0.00	21.00	1982.00	2245	20230419	-2.90	2030	20230324	7.39	2235	-2.46	20240125	2090	4.31	20240103	2245	-2.90	20230419	2030	7.39	20230324	0.25	N	430700	100	5 억		5952	N	N	0	N	00	N
92	20240214	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	258860	118	8.17	2195	2195	2180	2860	1540	2200	2193.73	0.11	0	-24	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	114	103.81	1.10	12	0.00	21.00	1982.00	2245	20230419	-2.90	2030	20230324	7.39	2235	-2.46	20240125	2090	4.31	20240103	2245	-2.90	20230419	2030	7.39	20230324	0.25	N	430700	100	5 억		5952	N	N	0	N	00	N
93	20240214	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	243570	111	7.69	2195	2195	2185	2860	1540	2200	2194.32	0.11	0	-17	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.29	1.10	12	0.00	21.00	1982.00	2245	20230419	-2.45	2030	20230324	7.88	2235	-2.01	20240125	2090	4.78	20240103	2245	-2.45	20230419	2030	7.88	20230324	0.25	N	430700	100	5 억		5952	N	N	0	N	00	N
94	20240214	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4390	2	0.14	2195	2195	2195	2860	1540	2200	2195.00	0.11	0	-2	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	5240000	115	104.52	1.11	12	0.00	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5952	N	N	0	N	00	N
95	20240213	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3169020	1444	17.26	2195	2200	2190	2860	1540	2200	2194.61	0.11	0	-3	2230	2215	2185	2170	2140	2222	2177	5	660	100	1540	5	1	5240000	115	104.76	1.11	12	0.03	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5955	N	N	0	N	00	N
96	20240213	151037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2654220	1210	14.46	2195	2200	2190	2860	1540	2200	2193.57	0.11	0	-3	2230	2215	2185	2170	2140	2222	2177	5	660	100	1540	5	1	5240000	115	104.76	1.11	12	0.02	21.00	1982.00	2245	20230419	-2.00	2030	20230324	8.37	2235	-1.57	20240125	2090	5.26	20240103	2245	-2.00	20230419	2030	8.37	20230324	0.25	N	430700	100	5 억		5955	N	N	0	N	00	N
97	20240213	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	2652020	1209	14.45	2195	2195	2190	2860	1540	2200	2193.56	0.11	0	-3	2230	2215	2185	2170	2140	2222	2177	5	660	100	1540	5	1	5240000	115	104.29	1.10	12	0.02	21.00	1982.00	2245	20230419	-2.45	2030	20230324	7.88	2235	-2.01	20240125	2090	4.78	20240103	2245	-2.45	20230419	2030	7.88	20230324	0.25	N	430700	100	5 억		5955	N	N	0	N	00	N
98	20240213	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	1534015	699	8.35	2195	2195	2190	2860	1540	2200	2194.59	0.11	0	-2	2230	2215	2185	2170	2140	2222	2177	5	660	100	1540	5	1	5240000	115	104.29	1.10	12	0.01	21.00	1982.00	2245	20230419	-2.45	2030	20230324	7.88	2235	-2.01	20240125	2090	4.78	20240103	2245	-2.45	20230419	2030	7.88	20230324	0.25	N	430700	100	5 억		5955	N	N	0	N	00	N
99	20240213	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	1534015	699	8.35	2195	2195	2190	2860	1540	2200	2194.59	0.11	0	-2	2230	2215	2185	2170	2140	2222	2177	5	660	100	1540	5	1	5240000	115	104.29	1.10	12	0.01	21.00	1982.00	2245	20230419	-2.45	2030	20230324	7.88	2235	-2.01	20240125	2090	4.78	20240103	2245	-2.45	20230419	2030	7.88	20230324	0.25	N	430700	100	5 억		5955	N	N	0	N	00	N
100	20240213	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	1406995	641	7.66	2195	2195	2195	2860	1540	2200	2195.00	0.11	0	-1	2230	2215	2185	2170	2140	2222	2177	5	660	100	1540	5	1	5240000	115	104.52	1.11	12	0.01	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5955	N	N	0	N	00	N
101	20240213	100933	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	1209445	551	6.58	2195	2195	2195	2860	1540	2200	2195.00	0.11	0	-1	2230	2215	2185	2170	2140	2222	2177	5	660	100	1540	5	1	5240000	115	104.52	1.11	12	0.01	21.00	1982.00	2245	20230419	-2.23	2030	20230324	8.13	2235	-1.79	20240125	2090	5.02	20240103	2245	-2.23	20230419	2030	8.13	20230324	0.25	N	430700	100	5 억		5955	N	N	0	N	00	N