KissMeData/440820/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	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	17605075	8338	112.86	2115	2120	2100	2735	1475	2105	2111.43	0.01	0	8	2125	2115	2100	2090	2075	2120	2095	8	630	100	1470	5	1	7800000	165	162.31	1.16	12	0.11	13.00	1824.00	2190	20230612	-3.65	1992	20231218	5.92	2120	-0.47	20240229	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억		951	N	N	0	N	00	N
3	20240229	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	17440495	8260	111.80	2115	2120	2100	2735	1475	2105	2111.44	0.01	0	8	2125	2115	2100	2090	2075	2120	2095	8	630	100	1470	5	1	7800000	165	162.69	1.16	12	0.11	13.00	1824.00	2190	20230612	-3.42	1992	20231218	6.17	2120	-0.24	20240229	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억		951	N	N	0	N	00	N
4	20240229	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	13917135	6591	89.21	2115	2120	2100	2735	1475	2105	2111.54	0.01	0	59	2125	2115	2100	2090	2075	2120	2095	8	630	100	1470	5	1	7800000	165	162.31	1.16	12	0.08	13.00	1824.00	2190	20230612	-3.65	1992	20231218	5.92	2120	-0.47	20240229	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억		951	N	N	0	N	00	N
5	20240229	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	11769760	5572	75.42	2115	2120	2100	2735	1475	2105	2112.30	0.01	0	58	2125	2115	2100	2090	2075	2120	2095	8	630	100	1470	5	1	7800000	165	162.31	1.16	12	0.07	13.00	1824.00	2190	20230612	-3.65	1992	20231218	5.92	2120	-0.47	20240229	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억		951	N	N	0	N	00	N
6	20240229	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	10150885	4804	65.02	2115	2120	2100	2735	1475	2105	2113.01	0.01	0	53	2125	2115	2100	2090	2075	2120	2095	8	630	100	1470	5	1	7800000	165	162.31	1.16	12	0.06	13.00	1824.00	2190	20230612	-3.65	1992	20231218	5.92	2120	-0.47	20240229	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억		951	N	N	0	N	00	N
7	20240229	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	8306085	3929	53.18	2115	2120	2100	2735	1475	2105	2114.05	0.01	0	36	2125	2115	2100	2090	2075	2120	2095	8	630	100	1470	5	1	7800000	165	162.69	1.16	12	0.05	13.00	1824.00	2190	20230612	-3.42	1992	20231218	6.17	2120	-0.24	20240229	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억		951	N	N	0	N	00	N
8	20240229	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	6690290	3163	42.81	2115	2120	2100	2735	1475	2105	2115.17	0.01	0	21	2125	2115	2100	2090	2075	2120	2095	8	630	100	1470	5	1	7800000	165	162.69	1.16	12	0.04	13.00	1824.00	2190	20230612	-3.42	1992	20231218	6.17	2120	-0.24	20240229	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억		951	N	N	0	N	00	N
9	20240229	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4969365	2347	31.77	2115	2120	2100	2735	1475	2105	2117.33	0.01	0	-35	2125	2115	2100	2090	2075	2120	2095	8	630	100	1470	5	1	7800000	164	161.54	1.15	12	0.03	13.00	1824.00	2190	20230612	-4.11	1992	20231218	5.42	2120	-0.94	20240229	2005	4.74	20240104	2190	-4.11	20230612	1992	5.42	20231218	0.06	N	440820	100	7 억		951	N	N	0	N	00	N
10	20240228	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	15521400	7388	39.17	2100	2110	2085	2730	1470	2100	2100.89	0.01	0	21	2126	2112	2096	2082	2066	2120	2090	8	630	100	1470	5	1	7800000	164	161.92	1.15	12	0.09	13.00	1824.00	2190	20230612	-3.88	1992	20231218	5.67	2110	0.00	20240226	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		987	N	N	0	N	00	N
11	20240228	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	15392995	7327	38.84	2100	2110	2085	2730	1470	2100	2100.86	0.01	0	16	2126	2112	2096	2082	2066	2120	2090	8	630	100	1470	5	1	7800000	164	161.92	1.15	12	0.09	13.00	1824.00	2190	20230612	-3.88	1992	20231218	5.67	2110	0.00	20240226	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		987	N	N	0	N	00	N
12	20240228	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	9956290	4743	25.14	2100	2105	2085	2730	1470	2100	2099.15	0.01	0	10	2126	2112	2096	2082	2066	2120	2090	8	630	100	1470	5	1	7800000	164	161.92	1.15	12	0.06	13.00	1824.00	2190	20230612	-3.88	1992	20231218	5.67	2110	-0.24	20240226	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		987	N	N	0	N	00	N
13	20240228	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7846125	3739	19.82	2100	2105	2085	2730	1470	2100	2098.46	0.01	0	10	2126	2112	2096	2082	2066	2120	2090	8	630	100	1470	5	1	7800000	164	161.54	1.15	12	0.05	13.00	1824.00	2190	20230612	-4.11	1992	20231218	5.42	2110	-0.47	20240226	2005	4.74	20240104	2190	-4.11	20230612	1992	5.42	20231218	0.06	N	440820	100	7 억		987	N	N	0	N	00	N
14	20240228	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5679310	2708	14.36	2100	2105	2085	2730	1470	2100	2097.23	0.01	0	10	2126	2112	2096	2082	2066	2120	2090	8	630	100	1470	5	1	7800000	164	161.54	1.15	12	0.03	13.00	1824.00	2190	20230612	-4.11	1992	20231218	5.42	2110	-0.47	20240226	2005	4.74	20240104	2190	-4.11	20230612	1992	5.42	20231218	0.06	N	440820	100	7 억		987	N	N	0	N	00	N
15	20240228	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3586030	1712	9.08	2100	2105	2085	2730	1470	2100	2094.64	0.01	0	10	2126	2112	2096	2082	2066	2120	2090	8	630	100	1470	5	1	7800000	164	161.54	1.15	12	0.02	13.00	1824.00	2190	20230612	-4.11	1992	20231218	5.42	2110	-0.47	20240226	2005	4.74	20240104	2190	-4.11	20230612	1992	5.42	20231218	0.06	N	440820	100	7 억		987	N	N	0	N	00	N
16	20240228	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1618950	775	4.11	2100	2105	2085	2730	1470	2100	2088.97	0.01	0	24	2126	2112	2096	2082	2066	2120	2090	8	630	100	1470	5	1	7800000	164	161.54	1.15	12	0.01	13.00	1824.00	2190	20230612	-4.11	1992	20231218	5.42	2110	-0.47	20240226	2005	4.74	20240104	2190	-4.11	20230612	1992	5.42	20231218	0.06	N	440820	100	7 억		987	N	N	0	N	00	N
17	20240228	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	70920	34	0.18	2100	2100	2085	2730	1470	2100	2085.88	0.01	0	30	2126	2112	2096	2082	2066	2120	2090	8	630	100	1470	5	1	7800000	163	160.77	1.15	12	0.00	13.00	1824.00	2190	20230612	-4.57	1992	20231218	4.92	2110	-0.95	20240226	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		987	N	N	0	N	00	N
18	20240227	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	39390185	18863	231.28	2090	2110	2080	2740	1480	2110	2088.22	0.01	0	67	2126	2117	2101	2092	2076	2122	2097	8	630	100	1470	5	1	7800000	164	161.54	1.15	12	0.24	13.00	1824.00	2190	20230612	-4.11	1992	20231218	5.42	2110	0.00	20240226	2005	4.74	20240104	2190	-4.11	20230612	1992	5.42	20231218	0.06	N	440820	100	7 억		920	N	N	0	N	00	N
19	20240227	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	39218640	18781	230.27	2090	2110	2080	2740	1480	2110	2088.21	0.01	0	72	2126	2117	2101	2092	2076	2122	2097	8	630	100	1470	5	1	7800000	164	161.54	1.15	12	0.24	13.00	1824.00	2190	20230612	-4.11	1992	20231218	5.42	2110	0.00	20240226	2005	4.74	20240104	2190	-4.11	20230612	1992	5.42	20231218	0.06	N	440820	100	7 억		920	N	N	0	N	00	N
20	20240227	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	35906920	17197	210.85	2090	2110	2080	2740	1480	2110	2087.98	0.01	0	79	2126	2117	2101	2092	2076	2122	2097	8	630	100	1470	5	1	7800000	163	160.77	1.15	12	0.22	13.00	1824.00	2190	20230612	-4.57	1992	20231218	4.92	2110	0.00	20240226	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		920	N	N	0	N	00	N
21	20240227	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	31689840	15182	186.15	2090	2110	2080	2740	1480	2110	2087.33	0.01	0	48	2126	2117	2101	2092	2076	2122	2097	8	630	100	1470	5	1	7800000	164	161.54	1.15	12	0.19	13.00	1824.00	2190	20230612	-4.11	1992	20231218	5.42	2110	0.00	20240226	2005	4.74	20240104	2190	-4.11	20230612	1992	5.42	20231218	0.06	N	440820	100	7 억		920	N	N	0	N	00	N
22	20240227	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	29355930	14063	172.43	2090	2110	2080	2740	1480	2110	2087.46	0.01	0	49	2126	2117	2101	2092	2076	2122	2097	8	630	100	1470	5	1	7800000	163	160.38	1.14	12	0.18	13.00	1824.00	2190	20230612	-4.79	1992	20231218	4.67	2110	0.00	20240226	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		920	N	N	0	N	00	N
23	20240227	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	26943075	12906	158.24	2090	2110	2080	2740	1480	2110	2087.64	0.01	0	43	2126	2117	2101	2092	2076	2122	2097	8	630	100	1470	5	1	7800000	163	160.77	1.15	12	0.17	13.00	1824.00	2190	20230612	-4.57	1992	20231218	4.92	2110	0.00	20240226	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		920	N	N	0	N	00	N
24	20240227	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	19695955	9430	115.62	2090	2110	2080	2740	1480	2110	2088.65	0.01	0	21	2126	2117	2101	2092	2076	2122	2097	8	630	100	1470	5	1	7800000	163	160.38	1.14	12	0.12	13.00	1824.00	2190	20230612	-4.79	1992	20231218	4.67	2110	0.00	20240226	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		920	N	N	0	N	00	N
25	20240227	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	487280	233	2.86	2090	2110	2090	2740	1480	2110	2091.33	0.01	0	7	2126	2117	2101	2092	2076	2122	2097	8	630	100	1470	5	1	7800000	163	161.15	1.15	12	0.00	13.00	1824.00	2190	20230612	-4.34	1992	20231218	5.17	2110	0.00	20240226	2005	4.49	20240104	2190	-4.34	20230612	1992	5.17	20231218	0.06	N	440820	100	7 억		920	N	N	0	N	00	N
26	20240226	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	17161125	8156	313.93	2085	2110	2085	2735	1475	2105	2104.11	0.01	0	-41	2118	2111	2098	2091	2078	2115	2095	8	630	100	1470	5	1	7800000	165	162.31	1.16	12	0.10	13.00	1824.00	2190	20230612	-3.65	1992	20231218	5.92	2110	0.00	20240226	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억		961	N	N	0	N	00	N
27	20240226	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	16777515	7974	306.93	2085	2110	2085	2735	1475	2105	2104.03	0.01	0	-41	2118	2111	2098	2091	2078	2115	2095	8	630	100	1470	5	1	7800000	164	161.92	1.15	12	0.10	13.00	1824.00	2190	20230612	-3.88	1992	20231218	5.67	2110	-0.24	20240226	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		961	N	N	0	N	00	N
28	20240226	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	14287260	6791	261.39	2085	2110	2085	2735	1475	2105	2103.85	0.01	0	-49	2118	2111	2098	2091	2078	2115	2095	8	630	100	1470	5	1	7800000	164	161.92	1.15	12	0.09	13.00	1824.00	2190	20230612	-3.88	1992	20231218	5.67	2110	-0.24	20240226	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		961	N	N	0	N	00	N
29	20240226	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	11023010	5241	201.73	2085	2110	2085	2735	1475	2105	2103.23	0.01	0	-48	2118	2111	2098	2091	2078	2115	2095	8	630	100	1470	5	1	7800000	164	161.92	1.15	12	0.07	13.00	1824.00	2190	20230612	-3.88	1992	20231218	5.67	2110	-0.24	20240226	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		961	N	N	0	N	00	N
30	20240226	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	8341240	3967	152.69	2085	2110	2085	2735	1475	2105	2102.66	0.01	0	-48	2118	2111	2098	2091	2078	2115	2095	8	630	100	1470	5	1	7800000	164	161.92	1.15	12	0.05	13.00	1824.00	2190	20230612	-3.88	1992	20231218	5.67	2110	-0.24	20240226	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		961	N	N	0	N	00	N
31	20240226	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5452860	2594	99.85	2085	2110	2085	2735	1475	2105	2102.10	0.01	0	-44	2118	2111	2098	2091	2078	2115	2095	8	630	100	1470	5	1	7800000	164	161.92	1.15	12	0.03	13.00	1824.00	2190	20230612	-3.88	1992	20231218	5.67	2110	-0.24	20240226	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		961	N	N	0	N	00	N
32	20240226	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3129685	1488	57.27	2085	2110	2085	2735	1475	2105	2103.28	0.01	0	-34	2118	2111	2098	2091	2078	2115	2095	8	630	100	1470	5	1	7800000	164	161.54	1.15	12	0.02	13.00	1824.00	2190	20230612	-4.11	1992	20231218	5.42	2110	-0.47	20240226	2005	4.74	20240104	2190	-4.11	20230612	1992	5.42	20231218	0.06	N	440820	100	7 억		961	N	N	0	N	00	N
33	20240226	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	157080	75	2.89	2085	2105	2085	2735	1475	2105	2094.40	0.01	0	0	2118	2111	2098	2091	2078	2115	2095	8	630	100	1470	5	1	7800000	164	161.92	1.15	12	0.00	13.00	1824.00	2190	20230612	-3.88	1992	20231218	5.67	2105	0.00	20240223	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		961	N	N	0	N	00	N
34	20240223	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	5441030	2598	8.88	2090	2105	2085	2720	1470	2095	2094.31	0.01	0	16	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	7800000	164	161.92	1.15	12	0.03	13.00	1824.00	2190	20230612	-3.88	1992	20231218	5.67	2105	0.00	20240223	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		945	N	N	0	N	00	N
35	20240223	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	5436825	2596	8.88	2090	2105	2085	2720	1470	2095	2094.31	0.01	0	17	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	7800000	164	161.92	1.15	12	0.03	13.00	1824.00	2190	20230612	-3.88	1992	20231218	5.67	2105	0.00	20240223	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		945	N	N	0	N	00	N
36	20240223	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3119725	1495	5.11	2090	2100	2085	2720	1470	2095	2086.77	0.01	0	19	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	7800000	164	161.54	1.15	12	0.02	13.00	1824.00	2190	20230612	-4.11	1992	20231218	5.42	2100	0.00	20240222	2005	4.74	20240104	2190	-4.11	20230612	1992	5.42	20231218	0.06	N	440820	100	7 억		945	N	N	0	N	00	N
37	20240223	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3098770	1485	5.08	2090	2095	2085	2720	1470	2095	2086.71	0.01	0	19	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	7800000	163	161.15	1.15	12	0.02	13.00	1824.00	2190	20230612	-4.34	1992	20231218	5.17	2100	-0.24	20240222	2005	4.49	20240104	2190	-4.34	20230612	1992	5.17	20231218	0.06	N	440820	100	7 억		945	N	N	0	N	00	N
38	20240223	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3094580	1483	5.07	2090	2095	2085	2720	1470	2095	2086.70	0.01	0	19	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	7800000	163	160.77	1.15	12	0.02	13.00	1824.00	2190	20230612	-4.57	1992	20231218	4.92	2100	-0.48	20240222	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		945	N	N	0	N	00	N
39	20240223	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1399060	670	2.29	2090	2095	2085	2720	1470	2095	2088.15	0.01	0	19	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	7800000	163	160.38	1.14	12	0.01	13.00	1824.00	2190	20230612	-4.79	1992	20231218	4.67	2100	-0.71	20240222	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		945	N	N	0	N	00	N
40	20240223	101156	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	0.01	0	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	7800000	163	161.15	1.15	12	0.00	13.00	1824.00	2190	20230612	-4.34	1992	20231218	5.17	2100	-0.24	20240222	2005	4.49	20240104	2190	-4.34	20230612	1992	5.17	20231218	0.06	N	440820	100	7 억		945	N	N	0	N	00	N
41	20240223	091159	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	0.01	0	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	7800000	163	161.15	1.15	12	0.00	13.00	1824.00	2190	20230612	-4.34	1992	20231218	5.17	2100	-0.24	20240222	2005	4.49	20240104	2190	-4.34	20230612	1992	5.17	20231218	0.06	N	440820	100	7 억		945	N	N	0	N	00	N
42	20240222	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	60960500	29246	73.70	2080	2100	2080	2715	1465	2090	2084.40	0.01	0	-23265	2100	2095	2090	2085	2080	2097	2087	8	625	100	1460	5	1	7800000	163	161.15	1.15	12	0.37	13.00	1824.00	2190	20230612	-4.34	1992	20231218	5.17	2100	-0.24	20240222	2005	4.49	20240104	2190	-4.34	20230612	1992	5.17	20231218	0.06	N	440820	100	7 억		604	N	N	0	N	00	N
43	20240222	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	58049205	27855	70.19	2080	2095	2080	2715	1465	2090	2083.98	0.01	0	-22973	2100	2095	2090	2085	2080	2097	2087	8	625	100	1460	5	1	7800000	163	160.77	1.15	12	0.36	13.00	1824.00	2190	20230612	-4.57	1992	20231218	4.92	2095	0.00	20240115	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		604	N	N	0	N	00	N
44	20240222	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	47811230	22937	57.80	2080	2095	2080	2715	1465	2090	2084.46	0.01	0	-19285	2100	2095	2090	2085	2080	2097	2087	8	625	100	1460	5	1	7800000	163	160.77	1.15	12	0.29	13.00	1824.00	2190	20230612	-4.57	1992	20231218	4.92	2095	0.00	20240115	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		604	N	N	0	N	00	N
45	20240222	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	36825840	17666	44.52	2080	2090	2080	2715	1465	2090	2084.56	0.01	0	-15177	2100	2095	2090	2085	2080	2097	2087	8	625	100	1460	5	1	7800000	163	160.77	1.15	12	0.23	13.00	1824.00	2190	20230612	-4.57	1992	20231218	4.92	2095	-0.24	20240115	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		604	N	N	0	N	00	N
46	20240222	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	28305500	13573	34.20	2080	2090	2080	2715	1465	2090	2085.43	0.01	0	-11702	2100	2095	2090	2085	2080	2097	2087	8	625	100	1460	5	1	7800000	163	160.77	1.15	12	0.17	13.00	1824.00	2190	20230612	-4.57	1992	20231218	4.92	2095	-0.24	20240115	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		604	N	N	0	N	00	N
47	20240222	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	17074130	8187	20.63	2080	2090	2080	2715	1465	2090	2085.52	0.01	0	-7425	2100	2095	2090	2085	2080	2097	2087	8	625	100	1460	5	1	7800000	163	160.77	1.15	12	0.10	13.00	1824.00	2190	20230612	-4.57	1992	20231218	4.92	2095	-0.24	20240115	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		604	N	N	0	N	00	N
48	20240222	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	9580265	4596	11.58	2080	2090	2080	2715	1465	2090	2084.48	0.01	0	-3952	2100	2095	2090	2085	2080	2097	2087	8	625	100	1460	5	1	7800000	163	160.77	1.15	12	0.06	13.00	1824.00	2190	20230612	-4.57	1992	20231218	4.92	2095	-0.24	20240115	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		604	N	N	0	N	00	N
49	20240222	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2067950	994	2.50	2080	2090	2080	2715	1465	2090	2080.43	0.01	0	-694	2100	2095	2090	2085	2080	2097	2087	8	625	100	1460	5	1	7800000	162	160.00	1.14	12	0.01	13.00	1824.00	2190	20230612	-5.02	1992	20231218	4.42	2095	-0.72	20240115	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		604	N	N	0	N	00	N
50	20240221	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	82969680	39685	298.20	2085	2095	2085	2710	1460	2085	2090.71	0.01	0	73	2098	2091	2083	2076	2068	2095	2080	8	625	100	1450	5	1	7800000	163	160.77	1.15	12	0.51	13.00	1824.00	2190	20230612	-4.57	1992	20231218	4.92	2095	0.00	20240115	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		531	N	N	0	N	00	N
51	20240221	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	80252680	38385	288.44	2085	2095	2085	2710	1460	2085	2090.73	0.01	0	73	2098	2091	2083	2076	2068	2095	2080	8	625	100	1450	5	1	7800000	163	160.38	1.14	12	0.49	13.00	1824.00	2190	20230612	-4.79	1992	20231218	4.67	2095	0.00	20240115	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		531	N	N	0	N	00	N
52	20240221	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	77537350	37083	278.65	2085	2095	2085	2710	1460	2085	2090.91	0.01	0	41	2098	2091	2083	2076	2068	2095	2080	8	625	100	1450	5	1	7800000	163	160.38	1.14	12	0.48	13.00	1824.00	2190	20230612	-4.79	1992	20231218	4.67	2095	0.00	20240115	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		531	N	N	0	N	00	N
53	20240221	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	73489950	35143	264.07	2085	2095	2085	2710	1460	2085	2091.17	0.01	0	41	2098	2091	2083	2076	2068	2095	2080	8	625	100	1450	5	1	7800000	163	160.38	1.14	12	0.45	13.00	1824.00	2190	20230612	-4.79	1992	20231218	4.67	2095	0.00	20240115	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		531	N	N	0	N	00	N
54	20240221	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	70586800	33753	253.63	2085	2095	2085	2710	1460	2085	2091.27	0.01	0	41	2098	2091	2083	2076	2068	2095	2080	8	625	100	1450	5	1	7800000	163	160.77	1.15	12	0.43	13.00	1824.00	2190	20230612	-4.57	1992	20231218	4.92	2095	0.00	20240115	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		531	N	N	0	N	00	N
55	20240221	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	33961140	16230	121.96	2085	2095	2085	2710	1460	2085	2092.49	0.01	0	18	2098	2091	2083	2076	2068	2095	2080	8	625	100	1450	5	1	7800000	163	161.15	1.15	12	0.21	13.00	1824.00	2190	20230612	-4.34	1992	20231218	5.17	2095	0.00	20240115	2005	4.49	20240104	2190	-4.34	20230612	1992	5.17	20231218	0.06	N	440820	100	7 억		531	N	N	0	N	00	N
56	20240221	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	6687585	3201	24.05	2085	2090	2085	2710	1460	2085	2089.22	0.01	0	-1	2098	2091	2083	2076	2068	2095	2080	8	625	100	1450	5	1	7800000	163	160.77	1.15	12	0.04	13.00	1824.00	2190	20230612	-4.57	1992	20231218	4.92	2095	-0.24	20240115	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		531	N	N	0	N	00	N
57	20240221	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2098	2091	2083	2076	2068	2095	2080	8	625	100	1450	5	1	7800000	163	160.38	1.14	12	0.00	13.00	1824.00	2190	20230612	-4.79	1992	20231218	4.67	2095	-0.48	20240115	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		531	N	N	0	N	00	N
58	20240220	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	27745360	13308	80.60	2075	2090	2075	2710	1460	2085	2084.86	0.01	0	31	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	160.38	1.14	12	0.17	13.00	1824.00	2190	20230612	-4.79	1992	20231218	4.67	2095	-0.48	20240115	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		500	N	N	0	N	00	N
59	20240220	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	24677495	11839	71.70	2075	2090	2075	2710	1460	2085	2084.42	0.01	0	31	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	160.77	1.15	12	0.15	13.00	1824.00	2190	20230612	-4.57	1992	20231218	4.92	2095	-0.24	20240115	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		500	N	N	0	N	00	N
60	20240220	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	21733145	10429	63.16	2075	2090	2075	2710	1460	2085	2083.91	0.01	0	31	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	160.38	1.14	12	0.13	13.00	1824.00	2190	20230612	-4.79	1992	20231218	4.67	2095	-0.48	20240115	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		500	N	N	0	N	00	N
61	20240220	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	18088400	8680	52.57	2075	2090	2075	2710	1460	2085	2083.92	0.01	0	24	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	160.38	1.14	12	0.11	13.00	1824.00	2190	20230612	-4.79	1992	20231218	4.67	2095	-0.48	20240115	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		500	N	N	0	N	00	N
62	20240220	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	16979495	8147	49.34	2075	2090	2075	2710	1460	2085	2084.14	0.01	0	24	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	160.38	1.14	12	0.10	13.00	1824.00	2190	20230612	-4.79	1992	20231218	4.67	2095	-0.48	20240115	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		500	N	N	0	N	00	N
63	20240220	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	15914245	7635	46.24	2075	2090	2075	2710	1460	2085	2084.38	0.01	0	24	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	160.38	1.14	12	0.10	13.00	1824.00	2190	20230612	-4.79	1992	20231218	4.67	2095	-0.48	20240115	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		500	N	N	0	N	00	N
64	20240220	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	12761920	6122	37.08	2075	2090	2075	2710	1460	2085	2084.60	0.01	0	25	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	160.38	1.14	12	0.08	13.00	1824.00	2190	20230612	-4.79	1992	20231218	4.67	2095	-0.48	20240115	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		500	N	N	0	N	00	N
65	20240220	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	276545	133	0.81	2075	2085	2075	2710	1460	2085	2079.29	0.01	0	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1450	5	1	7800000	163	160.38	1.14	12	0.00	13.00	1824.00	2190	20230612	-4.79	1992	20231218	4.67	2095	-0.48	20240115	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		500	N	N	0	N	00	N
66	20240219	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	34310870	16512	54.95	2080	2085	2075	2695	1455	2075	2077.94	0.01	0	80	2088	2081	2073	2066	2058	2085	2070	8	620	100	1450	5	1	7800000	163	160.38	1.14	12	0.21	13.00	1824.00	2190	20230612	-4.79	1992	20231218	4.67	2095	-0.48	20240115	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		420	N	N	0	N	00	N
67	20240219	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	34206620	16462	54.79	2080	2085	2075	2695	1455	2075	2077.91	0.01	0	30	2088	2081	2073	2066	2058	2085	2070	8	620	100	1450	5	1	7800000	163	160.38	1.14	12	0.21	13.00	1824.00	2190	20230612	-4.79	1992	20231218	4.67	2095	-0.48	20240115	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		420	N	N	0	N	00	N
68	20240219	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	25847090	12443	41.41	2080	2085	2075	2695	1455	2075	2077.24	0.01	0	14	2088	2081	2073	2066	2058	2085	2070	8	620	100	1450	5	1	7800000	162	160.00	1.14	12	0.16	13.00	1824.00	2190	20230612	-5.02	1992	20231218	4.42	2095	-0.72	20240115	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		420	N	N	0	N	00	N
69	20240219	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	25842930	12441	41.40	2080	2085	2075	2695	1455	2075	2077.24	0.01	0	14	2088	2081	2073	2066	2058	2085	2070	8	620	100	1450	5	1	7800000	162	159.62	1.14	12	0.16	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		420	N	N	0	N	00	N
70	20240219	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	21817430	10501	34.95	2080	2085	2075	2695	1455	2075	2077.65	0.01	0	14	2088	2081	2073	2066	2058	2085	2070	8	620	100	1450	5	1	7800000	162	159.62	1.14	12	0.13	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		420	N	N	0	N	00	N
71	20240219	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	21817430	10501	34.95	2080	2085	2075	2695	1455	2075	2077.65	0.01	0	14	2088	2081	2073	2066	2058	2085	2070	8	620	100	1450	5	1	7800000	162	159.62	1.14	12	0.13	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		420	N	N	0	N	00	N
72	20240219	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	12965850	6240	20.77	2080	2085	2075	2695	1455	2075	2077.86	0.01	0	0	2088	2081	2073	2066	2058	2085	2070	8	620	100	1450	5	1	7800000	163	160.38	1.14	12	0.08	13.00	1824.00	2190	20230612	-4.79	1992	20231218	4.67	2095	-0.48	20240115	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		420	N	N	0	N	00	N
73	20240219	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2088	2081	2073	2066	2058	2085	2070	8	620	100	1450	5	1	7800000	162	159.62	1.14	12	0.00	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		420	N	N	0	N	00	N
74	20240216	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	62362915	30048	208.49	2065	2080	2065	2680	1450	2065	2075.44	0.01	0	-2918	2078	2071	2068	2061	2058	2070	2060	8	615	100	1440	5	1	7800000	162	159.62	1.14	12	0.39	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		414	N	N	0	N	00	N
75	20240216	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	38270295	18437	127.93	2065	2080	2065	2680	1450	2065	2075.73	0.01	0	-2837	2078	2071	2068	2061	2058	2070	2060	8	615	100	1440	5	1	7800000	162	159.62	1.14	12	0.24	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		414	N	N	0	N	00	N
76	20240216	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	29378645	14152	98.20	2065	2080	2065	2680	1450	2065	2075.94	0.01	0	-2148	2078	2071	2068	2061	2058	2070	2060	8	615	100	1440	5	1	7800000	162	159.62	1.14	12	0.18	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		414	N	N	0	N	00	N
77	20240216	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	13241035	6384	44.30	2065	2080	2065	2680	1450	2065	2074.10	0.01	0	-1436	2078	2071	2068	2061	2058	2070	2060	8	615	100	1440	5	1	7800000	162	159.62	1.14	12	0.08	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		414	N	N	0	N	00	N
78	20240216	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	10933635	5272	36.58	2065	2080	2065	2680	1450	2065	2073.91	0.01	0	-800	2078	2071	2068	2061	2058	2070	2060	8	615	100	1440	5	1	7800000	162	159.62	1.14	12	0.07	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		414	N	N	0	N	00	N
79	20240216	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	6466160	3119	21.64	2065	2080	2065	2680	1450	2065	2073.15	0.01	0	-123	2078	2071	2068	2061	2058	2070	2060	8	615	100	1440	5	1	7800000	162	159.62	1.14	12	0.04	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		414	N	N	0	N	00	N
80	20240216	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	173460	84	0.58	2065	2065	2065	2680	1450	2065	2065.00	0.01	0	0	2078	2071	2068	2061	2058	2070	2060	8	615	100	1440	5	1	7800000	161	158.85	1.13	12	0.00	13.00	1824.00	2190	20230612	-5.71	1992	20231218	3.66	2095	-1.43	20240115	2005	2.99	20240104	2190	-5.71	20230612	1992	3.66	20231218	0.06	N	440820	100	7 억		414	N	N	0	N	00	N
81	20240215	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	29847305	14412	39.09	2065	2075	2065	2695	1455	2075	2071.00	0.01	0	25	2091	2082	2071	2062	2051	2077	2057	8	620	100	1450	5	1	7800000	161	158.85	1.13	12	0.18	13.00	1824.00	2190	20230612	-5.71	1992	20231218	3.66	2095	-1.43	20240115	2005	2.99	20240104	2190	-5.71	20230612	1992	3.66	20231218	0.06	N	440820	100	7 억		420	N	N	0	N	00	N
82	20240215	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	29498190	14243	38.63	2065	2075	2065	2695	1455	2075	2071.07	0.01	0	26	2091	2082	2071	2062	2051	2077	2057	8	620	100	1450	5	1	7800000	161	159.23	1.13	12	0.18	13.00	1824.00	2190	20230612	-5.48	1992	20231218	3.92	2095	-1.19	20240115	2005	3.24	20240104	2190	-5.48	20230612	1992	3.92	20231218	0.06	N	440820	100	7 억		420	N	N	0	N	00	N
83	20240215	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	26497020	12790	34.69	2065	2075	2065	2695	1455	2075	2071.70	0.01	0	30	2091	2082	2071	2062	2051	2077	2057	8	620	100	1450	5	1	7800000	161	158.85	1.13	12	0.16	13.00	1824.00	2190	20230612	-5.71	1992	20231218	3.66	2095	-1.43	20240115	2005	2.99	20240104	2190	-5.71	20230612	1992	3.66	20231218	0.06	N	440820	100	7 억		420	N	N	0	N	00	N
84	20240215	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	3808445	1843	5.00	2065	2075	2065	2695	1455	2075	2066.44	0.01	0	30	2091	2082	2071	2062	2051	2077	2057	8	620	100	1450	5	1	7800000	162	159.62	1.14	12	0.02	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		420	N	N	0	N	00	N
85	20240215	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	2891885	1400	3.80	2065	2075	2065	2695	1455	2075	2065.63	0.01	0	31	2091	2082	2071	2062	2051	2077	2057	8	620	100	1450	5	1	7800000	161	159.23	1.13	12	0.02	13.00	1824.00	2190	20230612	-5.48	1992	20231218	3.92	2095	-1.19	20240115	2005	3.24	20240104	2190	-5.48	20230612	1992	3.92	20231218	0.06	N	440820	100	7 억		420	N	N	0	N	00	N
86	20240215	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	2166995	1049	2.85	2065	2075	2065	2695	1455	2075	2065.77	0.01	0	31	2091	2082	2071	2062	2051	2077	2057	8	620	100	1450	5	1	7800000	161	158.85	1.13	12	0.01	13.00	1824.00	2190	20230612	-5.71	1992	20231218	3.66	2095	-1.43	20240115	2005	2.99	20240104	2190	-5.71	20230612	1992	3.66	20231218	0.06	N	440820	100	7 억		420	N	N	0	N	00	N
87	20240215	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	130140	63	0.17	2065	2075	2065	2695	1455	2075	2065.71	0.01	0	0	2091	2082	2071	2062	2051	2077	2057	8	620	100	1450	5	1	7800000	161	159.23	1.13	12	0.00	13.00	1824.00	2190	20230612	-5.48	1992	20231218	3.92	2095	-1.19	20240115	2005	3.24	20240104	2190	-5.48	20230612	1992	3.92	20231218	0.06	N	440820	100	7 억		420	N	N	0	N	00	N
88	20240214	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	76267685	36870	968.73	2080	2080	2060	2695	1455	2075	2068.56	0.01	0	64	2095	2085	2075	2065	2055	2085	2065	8	620	100	1450	5	1	7800000	162	159.62	1.14	12	0.47	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		429	N	N	0	N	00	N
89	20240214	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	75783060	36637	962.61	2080	2080	2060	2695	1455	2075	2068.48	0.01	0	67	2095	2085	2075	2065	2055	2085	2065	8	620	100	1450	5	1	7800000	162	159.62	1.14	12	0.47	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		429	N	N	0	N	00	N
90	20240214	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	68507725	33135	870.60	2080	2080	2060	2695	1455	2075	2067.53	0.01	0	70	2095	2085	2075	2065	2055	2085	2065	8	620	100	1450	5	1	7800000	162	159.62	1.14	12	0.42	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		429	N	N	0	N	00	N
91	20240214	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	46608500	22568	592.96	2080	2080	2060	2695	1455	2075	2065.25	0.01	0	71	2095	2085	2075	2065	2055	2085	2065	8	620	100	1450	5	1	7800000	161	159.23	1.13	12	0.29	13.00	1824.00	2190	20230612	-5.48	1992	20231218	3.92	2095	-1.19	20240115	2005	3.24	20240104	2190	-5.48	20230612	1992	3.92	20231218	0.06	N	440820	100	7 억		429	N	N	0	N	00	N
92	20240214	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	44780660	21684	569.73	2080	2080	2060	2695	1455	2075	2065.15	0.01	0	71	2095	2085	2075	2065	2055	2085	2065	8	620	100	1450	5	1	7800000	161	159.23	1.13	12	0.28	13.00	1824.00	2190	20230612	-5.48	1992	20231218	3.92	2095	-1.19	20240115	2005	3.24	20240104	2190	-5.48	20230612	1992	3.92	20231218	0.06	N	440820	100	7 억		429	N	N	0	N	00	N
93	20240214	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	40198245	19465	511.43	2080	2080	2060	2695	1455	2075	2065.16	0.01	0	72	2095	2085	2075	2065	2055	2085	2065	8	620	100	1450	5	1	7800000	161	158.85	1.13	12	0.25	13.00	1824.00	2190	20230612	-5.71	1992	20231218	3.66	2095	-1.43	20240115	2005	2.99	20240104	2190	-5.71	20230612	1992	3.66	20231218	0.06	N	440820	100	7 억		429	N	N	0	N	00	N
94	20240214	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	202775	98	2.57	2080	2080	2065	2695	1455	2075	2069.13	0.01	0	32	2095	2085	2075	2065	2055	2085	2065	8	620	100	1450	5	1	7800000	162	159.62	1.14	12	0.00	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		429	N	N	0	N	00	N
95	20240213	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	7879900	3806	156.05	2075	2085	2065	2695	1455	2075	2070.39	0.01	0	-21	2088	2081	2073	2066	2058	2085	2070	8	620	100	1450	5	1	7800000	162	159.62	1.14	12	0.05	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		450	N	N	0	N	00	N
96	20240213	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	6753455	3263	133.78	2075	2085	2065	2695	1455	2075	2069.71	0.01	0	-19	2088	2081	2073	2066	2058	2085	2070	8	620	100	1450	5	1	7800000	162	159.62	1.14	12	0.04	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		450	N	N	0	N	00	N
97	20240213	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	5680835	2745	112.55	2075	2085	2065	2695	1455	2075	2069.52	0.01	0	-15	2088	2081	2073	2066	2058	2085	2070	8	620	100	1450	5	1	7800000	161	159.23	1.13	12	0.04	13.00	1824.00	2190	20230612	-5.48	1992	20231218	3.92	2095	-1.19	20240115	2005	3.24	20240104	2190	-5.48	20230612	1992	3.92	20231218	0.06	N	440820	100	7 억		450	N	N	0	N	00	N
98	20240213	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	4612375	2229	91.39	2075	2085	2065	2695	1455	2075	2069.26	0.01	0	-15	2088	2081	2073	2066	2058	2085	2070	8	620	100	1450	5	1	7800000	162	159.62	1.14	12	0.03	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		450	N	N	0	N	00	N
99	20240213	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	3607275	1743	71.46	2075	2085	2065	2695	1455	2075	2069.58	0.01	0	-14	2088	2081	2073	2066	2058	2085	2070	8	620	100	1450	5	1	7800000	161	158.85	1.13	12	0.02	13.00	1824.00	2190	20230612	-5.71	1992	20231218	3.66	2095	-1.43	20240115	2005	2.99	20240104	2190	-5.71	20230612	1992	3.66	20231218	0.06	N	440820	100	7 억		450	N	N	0	N	00	N
100	20240213	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	2014580	972	39.85	2075	2085	2065	2695	1455	2075	2072.61	0.01	0	-12	2088	2081	2073	2066	2058	2085	2070	8	620	100	1450	5	1	7800000	161	159.23	1.13	12	0.01	13.00	1824.00	2190	20230612	-5.48	1992	20231218	3.92	2095	-1.19	20240115	2005	3.24	20240104	2190	-5.48	20230612	1992	3.92	20231218	0.06	N	440820	100	7 억		450	N	N	0	N	00	N
101	20240213	100937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	886205	427	17.51	2075	2085	2065	2695	1455	2075	2075.42	0.01	0	-12	2088	2081	2073	2066	2058	2085	2070	8	620	100	1450	5	1	7800000	162	159.62	1.14	12	0.01	13.00	1824.00	2190	20230612	-5.25	1992	20231218	4.17	2095	-0.95	20240115	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		450	N	N	0	N	00	N