KissMeData/448370/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	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	46425620	21117	136.01	2200	2200	2190	2845	1535	2190	2198.50	0.05	0	-6101	2210	2200	2190	2180	2170	2195	2175	6	655	100	1480	5	1	5620000	124	-122.22	1.48	12	0.38	-18.00	1482.00	2225	20240226	-1.12	1882	20230406	16.90	2225	-1.12	20240226	2005	9.73	20240102	2225	-1.12	20240226	1986	10.78	20231218	0.00	N	448370	100	5 억		3064	N	N	0	N	00	N
3	20240229	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	44804295	20379	131.26	2200	2200	2190	2845	1535	2190	2198.55	0.05	0	-6079	2210	2200	2190	2180	2170	2195	2175	6	655	100	1480	5	1	5620000	123	-121.67	1.48	12	0.36	-18.00	1482.00	2225	20240226	-1.57	1882	20230406	16.37	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		3064	N	N	0	N	00	N
4	20240229	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	40029595	18199	117.22	2200	2200	2190	2845	1535	2190	2199.55	0.05	0	-6003	2210	2200	2190	2180	2170	2195	2175	6	655	100	1480	5	1	5620000	123	-121.94	1.48	12	0.32	-18.00	1482.00	2225	20240226	-1.35	1882	20230406	16.63	2225	-1.35	20240226	2005	9.48	20240102	2225	-1.35	20240226	1986	10.52	20231218	0.00	N	448370	100	5 억		3064	N	N	0	N	00	N
5	20240229	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	26227800	11922	76.79	2200	2200	2195	2845	1535	2190	2199.95	0.05	0	-4801	2210	2200	2190	2180	2170	2195	2175	6	655	100	1480	5	1	5620000	124	-122.22	1.48	12	0.21	-18.00	1482.00	2225	20240226	-1.12	1882	20230406	16.90	2225	-1.12	20240226	2005	9.73	20240102	2225	-1.12	20240226	1986	10.78	20231218	0.00	N	448370	100	5 억		3064	N	N	0	N	00	N
6	20240229	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	18967800	8622	55.53	2200	2200	2195	2845	1535	2190	2199.93	0.05	0	-3741	2210	2200	2190	2180	2170	2195	2175	6	655	100	1480	5	1	5620000	124	-122.22	1.48	12	0.15	-18.00	1482.00	2225	20240226	-1.12	1882	20230406	16.90	2225	-1.12	20240226	2005	9.73	20240102	2225	-1.12	20240226	1986	10.78	20231218	0.00	N	448370	100	5 억		3064	N	N	0	N	00	N
7	20240229	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	4415375	2007	12.93	2200	2200	2195	2845	1535	2190	2199.99	0.05	0	-901	2210	2200	2190	2180	2170	2195	2175	6	655	100	1480	5	1	5620000	123	-121.94	1.48	12	0.04	-18.00	1482.00	2225	20240226	-1.35	1882	20230406	16.63	2225	-1.35	20240226	2005	9.48	20240102	2225	-1.35	20240226	1986	10.52	20231218	0.00	N	448370	100	5 억		3064	N	N	0	N	00	N
8	20240229	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	4415375	2007	12.93	2200	2200	2195	2845	1535	2190	2199.99	0.05	0	-901	2210	2200	2190	2180	2170	2195	2175	6	655	100	1480	5	1	5620000	123	-121.94	1.48	12	0.04	-18.00	1482.00	2225	20240226	-1.35	1882	20230406	16.63	2225	-1.35	20240226	2005	9.48	20240102	2225	-1.35	20240226	1986	10.52	20231218	0.00	N	448370	100	5 억		3064	N	N	0	N	00	N
9	20240229	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.05	0	0	2210	2200	2190	2180	2170	2195	2175	6	655	100	1480	5	1	5620000	123	-121.67	1.48	12	0.00	-18.00	1482.00	2225	20240226	-1.57	1882	20230406	16.37	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		3064	N	N	0	N	00	N
10	20240228	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	34114815	15526	47.76	2195	2200	2180	2850	1540	2195	2197.27	0.05	0	-7974	2228	2211	2188	2171	2148	2220	2180	6	655	100	1490	5	1	5620000	123	-121.67	1.48	12	0.28	-18.00	1482.00	2225	20240226	-1.57	1882	20230406	16.37	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		3082	N	N	0	N	00	N
11	20240228	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	33946185	15449	47.52	2195	2200	2180	2850	1540	2195	2197.31	0.05	0	-7971	2228	2211	2188	2171	2148	2220	2180	6	655	100	1490	5	1	5620000	123	-121.67	1.48	12	0.27	-18.00	1482.00	2225	20240226	-1.57	1882	20230406	16.37	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		3082	N	N	0	N	00	N
12	20240228	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	30895465	14060	43.25	2195	2200	2180	2850	1540	2195	2197.40	0.05	0	-7412	2228	2211	2188	2171	2148	2220	2180	6	655	100	1490	5	1	5620000	123	-121.67	1.48	12	0.25	-18.00	1482.00	2225	20240226	-1.57	1882	20230406	16.37	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		3082	N	N	0	N	00	N
13	20240228	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	25393380	11555	35.55	2195	2200	2180	2850	1540	2195	2197.61	0.05	0	-6111	2228	2211	2188	2171	2148	2220	2180	6	655	100	1490	5	1	5620000	123	-121.11	1.47	12	0.21	-18.00	1482.00	2225	20240226	-2.02	1882	20230406	15.83	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		3082	N	N	0	N	00	N
14	20240228	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	6811480	3104	9.55	2195	2200	2180	2850	1540	2195	2194.42	0.05	0	-505	2228	2211	2188	2171	2148	2220	2180	6	655	100	1490	5	1	5620000	123	-121.11	1.47	12	0.06	-18.00	1482.00	2225	20240226	-2.02	1882	20230406	15.83	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		3082	N	N	0	N	00	N
15	20240228	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	5680985	2586	7.95	2195	2200	2185	2850	1540	2195	2196.82	0.05	0	-505	2228	2211	2188	2171	2148	2220	2180	6	655	100	1490	5	1	5620000	123	-121.39	1.47	12	0.05	-18.00	1482.00	2225	20240226	-1.80	1882	20230406	16.10	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		3082	N	N	0	N	00	N
16	20240228	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	4549045	2069	6.36	2195	2200	2190	2850	1540	2195	2198.67	0.05	0	-504	2228	2211	2188	2171	2148	2220	2180	6	655	100	1490	5	1	5620000	123	-121.67	1.48	12	0.04	-18.00	1482.00	2225	20240226	-1.57	1882	20230406	16.37	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		3082	N	N	0	N	00	N
17	20240228	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	2195	1	0.00	2195	2195	2195	2850	1540	2195	2195.00	0.05	0	-1	2228	2211	2188	2171	2148	2220	2180	6	655	100	1490	5	1	5620000	123	-121.94	1.48	12	0.00	-18.00	1482.00	2225	20240226	-1.35	1882	20230406	16.63	2225	-1.35	20240226	2005	9.48	20240102	2225	-1.35	20240226	1986	10.52	20231218	0.00	N	448370	100	5 억		3082	N	N	0	N	00	N
18	20240227	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	71435130	32508	98.68	2190	2205	2165	2845	1535	2190	2197.46	0.05	0	-9537	2236	2212	2201	2177	2166	2207	2172	6	655	100	1480	5	1	5620000	123	-121.94	1.48	12	0.58	-18.00	1482.00	2225	20240226	-1.35	1882	20230406	16.63	2225	-1.35	20240226	2005	9.48	20240102	2225	-1.35	20240226	1986	10.52	20231218	0.00	N	448370	100	5 억		2918	N	N	0	N	00	N
19	20240227	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	71307820	32450	98.51	2190	2205	2165	2845	1535	2190	2197.47	0.05	0	-9536	2236	2212	2201	2177	2166	2207	2172	6	655	100	1480	5	1	5620000	123	-121.94	1.48	12	0.58	-18.00	1482.00	2225	20240226	-1.35	1882	20230406	16.63	2225	-1.35	20240226	2005	9.48	20240102	2225	-1.35	20240226	1986	10.52	20231218	0.00	N	448370	100	5 억		2918	N	N	0	N	00	N
20	20240227	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	48355180	22016	66.83	2190	2200	2165	2845	1535	2190	2196.37	0.05	0	-6775	2236	2212	2201	2177	2166	2207	2172	6	655	100	1480	5	1	5620000	123	-121.94	1.48	12	0.39	-18.00	1482.00	2225	20240226	-1.35	1882	20230406	16.63	2225	-1.35	20240226	2005	9.48	20240102	2225	-1.35	20240226	1986	10.52	20231218	0.00	N	448370	100	5 억		2918	N	N	0	N	00	N
21	20240227	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	43875775	19979	60.65	2190	2200	2165	2845	1535	2190	2196.09	0.05	0	-6174	2236	2212	2201	2177	2166	2207	2172	6	655	100	1480	5	1	5620000	124	-122.22	1.48	12	0.36	-18.00	1482.00	2225	20240226	-1.12	1882	20230406	16.90	2225	-1.12	20240226	2005	9.73	20240102	2225	-1.12	20240226	1986	10.78	20231218	0.00	N	448370	100	5 억		2918	N	N	0	N	00	N
22	20240227	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	3563580	1637	4.97	2190	2190	2165	2845	1535	2190	2176.90	0.05	0	-3	2236	2212	2201	2177	2166	2207	2172	6	655	100	1480	5	1	5620000	123	-121.11	1.47	12	0.03	-18.00	1482.00	2225	20240226	-2.02	1882	20230406	15.83	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2918	N	N	0	N	00	N
23	20240227	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	2571680	1182	3.59	2190	2190	2165	2845	1535	2190	2175.70	0.05	0	-3	2236	2212	2201	2177	2166	2207	2172	6	655	100	1480	5	1	5620000	123	-121.11	1.47	12	0.02	-18.00	1482.00	2225	20240226	-2.02	1882	20230406	15.83	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2918	N	N	0	N	00	N
24	20240227	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	1578135	726	2.20	2190	2190	2165	2845	1535	2190	2173.74	0.05	0	-3	2236	2212	2201	2177	2166	2207	2172	6	655	100	1480	5	1	5620000	122	-120.83	1.47	12	0.01	-18.00	1482.00	2225	20240226	-2.25	1882	20230406	15.57	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2918	N	N	0	N	00	N
25	20240227	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	257895	118	0.36	2190	2190	2165	2845	1535	2190	2185.55	0.05	0	-4	2236	2212	2201	2177	2166	2207	2172	6	655	100	1480	5	1	5620000	122	-120.28	1.46	12	0.00	-18.00	1482.00	2225	20240226	-2.70	1882	20230406	15.04	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2918	N	N	0	N	00	N
26	20240226	161232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	15	2	0.69	72480845	32942	224.26	2190	2225	2190	2825	1525	2175	2200.26	0.06	0	-5644	2191	2182	2176	2167	2161	2180	2165	6	650	100	1470	5	1	5620000	123	-121.67	1.48	12	0.59	-18.00	1482.00	2225	20240226	-1.57	1882	20230406	16.37	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		3318	N	N	0	N	00	N
27	20240226	151223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	20	2	0.92	71004740	32268	219.67	2190	2225	2190	2825	1525	2175	2200.47	0.06	0	-5653	2191	2182	2176	2167	2161	2180	2165	6	650	100	1470	5	1	5620000	123	-121.94	1.48	12	0.57	-18.00	1482.00	2225	20240226	-1.35	1882	20230406	16.63	2225	-1.35	20240226	2005	9.48	20240102	2225	-1.35	20240226	1986	10.52	20231218	0.00	N	448370	100	5 억		3318	N	N	0	N	00	N
28	20240226	141229	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	15	2	0.69	65264735	29647	201.83	2190	2225	2190	2825	1525	2175	2201.39	0.06	0	-5652	2191	2182	2176	2167	2161	2180	2165	6	650	100	1470	5	1	5620000	123	-121.67	1.48	12	0.53	-18.00	1482.00	2225	20240226	-1.57	1882	20230406	16.37	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		3318	N	N	0	N	00	N
29	20240226	131221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	15	2	0.69	61236180	27810	189.33	2190	2225	2190	2825	1525	2175	2201.95	0.06	0	-5157	2191	2182	2176	2167	2161	2180	2165	6	650	100	1470	5	1	5620000	123	-121.67	1.48	12	0.49	-18.00	1482.00	2225	20240226	-1.57	1882	20230406	16.37	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		3318	N	N	0	N	00	N
30	20240226	121222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	25	2	1.15	53693235	24380	165.97	2190	2225	2190	2825	1525	2175	2202.35	0.06	0	-4380	2191	2182	2176	2167	2161	2180	2165	6	650	100	1470	5	1	5620000	124	-122.22	1.48	12	0.43	-18.00	1482.00	2225	20240226	-1.12	1882	20230406	16.90	2225	-1.12	20240226	2005	9.73	20240102	2225	-1.12	20240226	1986	10.78	20231218	0.00	N	448370	100	5 억		3318	N	N	0	N	00	N
31	20240226	111219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	15	2	0.69	34953560	15867	108.02	2190	2225	2190	2825	1525	2175	2202.91	0.06	0	-1452	2191	2182	2176	2167	2161	2180	2165	6	650	100	1470	5	1	5620000	123	-121.67	1.48	12	0.28	-18.00	1482.00	2225	20240226	-1.57	1882	20230406	16.37	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		3318	N	N	0	N	00	N
32	20240226	101215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	25	2	1.15	14814040	6719	45.74	2190	2225	2190	2825	1525	2175	2204.80	0.06	0	-207	2191	2182	2176	2167	2161	2180	2165	6	650	100	1470	5	1	5620000	124	-122.22	1.48	12	0.12	-18.00	1482.00	2225	20240226	-1.12	1882	20230406	16.90	2225	-1.12	20240226	2005	9.73	20240102	2225	-1.12	20240226	1986	10.78	20231218	0.00	N	448370	100	5 억		3318	N	N	0	N	00	N
33	20240226	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.06	0	0	2191	2182	2176	2167	2161	2180	2165	6	650	100	1470	5	1	5620000	122	-120.83	1.47	12	0.00	-18.00	1482.00	2190	20240222	-0.68	1882	20230406	15.57	2190	-0.68	20240222	2005	8.48	20240102	2190	-0.68	20230602	1986	9.52	20231218	0.00	N	448370	100	5 억		3318	N	N	0	N	00	N
34	20240223	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	31971025	14689	221.85	2180	2185	2170	2820	1520	2170	2176.53	0.06	0	-15	2206	2187	2171	2152	2136	2197	2162	6	650	100	1470	5	1	5620000	122	-120.83	1.47	12	0.26	-18.00	1482.00	2190	20240222	-0.68	1882	20230406	15.57	2190	-0.68	20240222	2005	8.48	20240102	2190	-0.68	20230602	1986	9.52	20231218	0.00	N	448370	100	5 억		3333	N	N	0	N	00	N
35	20240223	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	31416400	14434	218.00	2180	2185	2170	2820	1520	2170	2176.56	0.06	0	-14	2206	2187	2171	2152	2136	2197	2162	6	650	100	1470	5	1	5620000	122	-120.83	1.47	12	0.26	-18.00	1482.00	2190	20240222	-0.68	1882	20230406	15.57	2190	-0.68	20240222	2005	8.48	20240102	2190	-0.68	20230602	1986	9.52	20231218	0.00	N	448370	100	5 억		3333	N	N	0	N	00	N
36	20240223	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	26159850	12019	181.53	2180	2185	2170	2820	1520	2170	2176.54	0.06	0	-9	2206	2187	2171	2152	2136	2197	2162	6	650	100	1470	5	1	5620000	123	-121.11	1.47	12	0.21	-18.00	1482.00	2190	20240222	-0.46	1882	20230406	15.83	2190	-0.46	20240222	2005	8.73	20240102	2190	-0.46	20230602	1986	9.77	20231218	0.00	N	448370	100	5 억		3333	N	N	0	N	00	N
37	20240223	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	22292515	10245	154.73	2180	2185	2170	2820	1520	2170	2175.94	0.06	0	-9	2206	2187	2171	2152	2136	2197	2162	6	650	100	1470	5	1	5620000	123	-121.11	1.47	12	0.18	-18.00	1482.00	2190	20240222	-0.46	1882	20230406	15.83	2190	-0.46	20240222	2005	8.73	20240102	2190	-0.46	20230602	1986	9.77	20231218	0.00	N	448370	100	5 억		3333	N	N	0	N	00	N
38	20240223	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	20000675	9193	138.85	2180	2185	2170	2820	1520	2170	2175.64	0.06	0	-9	2206	2187	2171	2152	2136	2197	2162	6	650	100	1470	5	1	5620000	122	-120.83	1.47	12	0.16	-18.00	1482.00	2190	20240222	-0.68	1882	20230406	15.57	2190	-0.68	20240222	2005	8.48	20240102	2190	-0.68	20230602	1986	9.52	20231218	0.00	N	448370	100	5 억		3333	N	N	0	N	00	N
39	20240223	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	13936150	6409	96.80	2180	2180	2170	2820	1520	2170	2174.47	0.06	0	-6	2206	2187	2171	2152	2136	2197	2162	6	650	100	1470	5	1	5620000	123	-121.11	1.47	12	0.11	-18.00	1482.00	2190	20240222	-0.46	1882	20230406	15.83	2190	-0.46	20240222	2005	8.73	20240102	2190	-0.46	20230602	1986	9.77	20231218	0.00	N	448370	100	5 억		3333	N	N	0	N	00	N
40	20240223	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2196060	1012	15.28	2180	2180	2170	2820	1520	2170	2170.02	0.06	0	-1	2206	2187	2171	2152	2136	2197	2162	6	650	100	1470	5	1	5620000	122	-120.56	1.46	12	0.02	-18.00	1482.00	2190	20240222	-0.91	1882	20230406	15.30	2190	-0.91	20240222	2005	8.23	20240102	2190	-0.91	20230602	1986	9.26	20231218	0.00	N	448370	100	5 억		3333	N	N	0	N	00	N
41	20240223	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.06	0	0	2206	2187	2171	2152	2136	2197	2162	6	650	100	1470	5	1	5620000	122	-120.56	1.46	12	0.00	-18.00	1482.00	2190	20240222	-0.91	1882	20230406	15.30	2190	-0.91	20240222	2005	8.23	20240102	2190	-0.91	20230602	1986	9.26	20231218	0.00	N	448370	100	5 억		3333	N	N	0	N	00	N
42	20240222	161151	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2170	0	3	0.00	14414735	6621	30.23	2155	2190	2155	2820	1520	2170	2177.12	0.06	0	-2032	2203	2186	2163	2146	2123	2195	2155	6	650	100	1470	5	1	5620000	122	-120.56	1.46	12	0.12	-18.00	1482.00	2190	20240222	-0.91	1882	20230406	15.30	2190	-0.91	20240222	2005	8.23	20240102	2190	-0.91	20230602	1986	9.26	20231218	0.00	N	448370	100	5 억		3365	N	N	0	N	00	N
43	20240222	151200	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2170	0	3	0.00	14091405	6472	29.55	2155	2190	2155	2820	1520	2170	2177.29	0.06	0	-1892	2203	2186	2163	2146	2123	2195	2155	6	650	100	1470	5	1	5620000	122	-120.56	1.46	12	0.12	-18.00	1482.00	2190	20240222	-0.91	1882	20230406	15.30	2190	-0.91	20240222	2005	8.23	20240102	2190	-0.91	20230602	1986	9.26	20231218	0.00	N	448370	100	5 억		3365	N	N	0	N	00	N
44	20240222	141158	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2175	5	2	0.23	11214990	5147	23.50	2155	2190	2155	2820	1520	2170	2178.94	0.06	0	-647	2203	2186	2163	2146	2123	2195	2155	6	650	100	1470	5	1	5620000	122	-120.83	1.47	12	0.09	-18.00	1482.00	2190	20240222	-0.68	1882	20230406	15.57	2190	-0.68	20240222	2005	8.48	20240102	2190	-0.68	20230602	1986	9.52	20231218	0.00	N	448370	100	5 억		3365	N	N	0	N	00	N
45	20240222	131142	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2170	0	3	0.00	9689720	4445	20.30	2155	2190	2155	2820	1520	2170	2179.91	0.06	0	-27	2203	2186	2163	2146	2123	2195	2155	6	650	100	1470	5	1	5620000	122	-120.56	1.46	12	0.08	-18.00	1482.00	2190	20240222	-0.91	1882	20230406	15.30	2190	-0.91	20240222	2005	8.23	20240102	2190	-0.91	20230602	1986	9.26	20231218	0.00	N	448370	100	5 억		3365	N	N	0	N	00	N
46	20240222	121152	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2175	5	2	0.23	8426230	3864	17.64	2155	2190	2155	2820	1520	2170	2180.70	0.06	0	-31	2203	2186	2163	2146	2123	2195	2155	6	650	100	1470	5	1	5620000	122	-120.83	1.47	12	0.07	-18.00	1482.00	2190	20240222	-0.68	1882	20230406	15.57	2190	-0.68	20240222	2005	8.48	20240102	2190	-0.68	20230602	1986	9.52	20231218	0.00	N	448370	100	5 억		3365	N	N	0	N	00	N
47	20240222	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	3889950	1789	8.17	2155	2180	2155	2820	1520	2170	2174.37	0.06	0	-31	2203	2186	2163	2146	2123	2195	2155	6	650	100	1470	5	1	5620000	122	-120.56	1.46	12	0.03	-18.00	1482.00	2180	20240221	-0.46	1882	20230406	15.30	2180	0.00	20240221	2005	8.23	20240102	2190	-0.91	20230602	1986	9.26	20231218	0.00	N	448370	100	5 억		3365	N	N	0	N	00	N
48	20240222	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	1312375	605	2.76	2155	2175	2155	2820	1520	2170	2169.21	0.06	0	1	2203	2186	2163	2146	2123	2195	2155	6	650	100	1470	5	1	5620000	122	-120.83	1.47	12	0.01	-18.00	1482.00	2180	20240221	-0.23	1882	20230406	15.57	2180	-0.23	20240221	2005	8.48	20240102	2190	-0.68	20230602	1986	9.52	20231218	0.00	N	448370	100	5 억		3365	N	N	0	N	00	N
49	20240222	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	23705	11	0.05	2155	2155	2155	2820	1520	2170	2155.00	0.06	0	0	2203	2186	2163	2146	2123	2195	2155	6	650	100	1470	5	1	5620000	121	-119.72	1.45	12	0.00	-18.00	1482.00	2180	20240221	-1.15	1882	20230406	14.51	2180	-1.15	20240221	2005	7.48	20240102	2190	-1.60	20230602	1986	8.51	20231218	0.00	N	448370	100	5 억		3365	N	N	0	N	00	N
50	20240221	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	47332910	21901	37.18	2140	2180	2140	2800	1510	2155	2161.22	0.06	0	-2071	2191	2172	2141	2122	2091	2182	2132	6	645	100	1460	5	1	5620000	122	-120.56	1.46	12	0.39	-18.00	1482.00	2180	20240221	-0.46	1882	20230406	15.30	2180	-0.46	20240221	2005	8.23	20240102	2190	-0.91	20230602	1986	9.26	20231218	0.00	N	448370	100	5 억		3436	N	N	0	N	00	N
51	20240221	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	46053040	21313	36.19	2140	2180	2140	2800	1510	2155	2160.80	0.06	0	-1995	2191	2172	2141	2122	2091	2182	2132	6	645	100	1460	5	1	5620000	122	-120.56	1.46	12	0.38	-18.00	1482.00	2180	20240221	-0.46	1882	20230406	15.30	2180	-0.46	20240221	2005	8.23	20240102	2190	-0.91	20230602	1986	9.26	20231218	0.00	N	448370	100	5 억		3436	N	N	0	N	00	N
52	20240221	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	35174985	16303	27.68	2140	2175	2140	2800	1510	2155	2157.58	0.06	0	-1639	2191	2172	2141	2122	2091	2182	2132	6	645	100	1460	5	1	5620000	122	-120.56	1.46	12	0.29	-18.00	1482.00	2175	20240221	-0.23	1882	20230406	15.30	2175	-0.23	20240221	2005	8.23	20240102	2190	-0.91	20230602	1986	9.26	20231218	0.00	N	448370	100	5 억		3436	N	N	0	N	00	N
53	20240221	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	26371860	12242	20.78	2140	2165	2140	2800	1510	2155	2154.21	0.06	0	-1268	2191	2172	2141	2122	2091	2182	2132	6	645	100	1460	5	1	5620000	121	-120.00	1.46	12	0.22	-18.00	1482.00	2165	20240221	-0.23	1882	20230406	14.77	2165	-0.23	20240221	2005	7.73	20240102	2190	-1.37	20230602	1986	8.76	20231218	0.00	N	448370	100	5 억		3436	N	N	0	N	00	N
54	20240221	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	22420890	10410	17.67	2140	2165	2140	2800	1510	2155	2153.78	0.06	0	-908	2191	2172	2141	2122	2091	2182	2132	6	645	100	1460	5	1	5620000	121	-119.72	1.45	12	0.19	-18.00	1482.00	2165	20240221	-0.46	1882	20230406	14.51	2165	-0.46	20240221	2005	7.48	20240102	2190	-1.60	20230602	1986	8.51	20231218	0.00	N	448370	100	5 억		3436	N	N	0	N	00	N
55	20240221	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	10895200	5062	8.59	2140	2165	2140	2800	1510	2155	2152.35	0.06	0	-517	2191	2172	2141	2122	2091	2182	2132	6	645	100	1460	5	1	5620000	121	-119.72	1.45	12	0.09	-18.00	1482.00	2165	20240221	-0.46	1882	20230406	14.51	2165	-0.46	20240221	2005	7.48	20240102	2190	-1.60	20230602	1986	8.51	20231218	0.00	N	448370	100	5 억		3436	N	N	0	N	00	N
56	20240221	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	4831005	2248	3.82	2140	2165	2140	2800	1510	2155	2149.02	0.06	0	-157	2191	2172	2141	2122	2091	2182	2132	6	645	100	1460	5	1	5620000	121	-119.72	1.45	12	0.04	-18.00	1482.00	2165	20240221	-0.46	1882	20230406	14.51	2165	-0.46	20240221	2005	7.48	20240102	2190	-1.60	20230602	1986	8.51	20231218	0.00	N	448370	100	5 억		3436	N	N	0	N	00	N
57	20240221	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	273355	127	0.22	2140	2165	2140	2800	1510	2155	2152.40	0.06	0	0	2191	2172	2141	2122	2091	2182	2132	6	645	100	1460	5	1	5620000	121	-120.00	1.46	12	0.00	-18.00	1482.00	2165	20240221	-0.23	1882	20230406	14.77	2165	-0.23	20240221	2005	7.73	20240102	2190	-1.37	20230602	1986	8.76	20231218	0.00	N	448370	100	5 억		3436	N	N	0	N	00	N
58	20240220	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	125769540	58899	364.54	2130	2160	2110	2765	1495	2130	2135.34	0.02	0	2507	2170	2150	2130	2110	2090	2160	2120	6	635	100	1440	5	1	5620000	121	-119.72	1.45	12	1.05	-18.00	1482.00	2160	20240220	-0.23	1882	20230406	14.51	2160	-0.23	20240220	2005	7.48	20240102	2190	-1.60	20230602	1986	8.51	20231218	0.00	N	448370	100	5 억		929	N	N	0	N	00	N
59	20240220	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	111025030	52057	322.19	2130	2160	2110	2765	1495	2130	2132.76	0.02	0	2509	2170	2150	2130	2110	2090	2160	2120	6	635	100	1440	5	1	5620000	121	-119.72	1.45	12	0.93	-18.00	1482.00	2160	20240220	-0.23	1882	20230406	14.51	2160	-0.23	20240220	2005	7.48	20240102	2190	-1.60	20230602	1986	8.51	20231218	0.00	N	448370	100	5 억		929	N	N	0	N	00	N
60	20240220	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	109968580	51567	319.16	2130	2155	2110	2765	1495	2130	2132.54	0.02	0	2515	2170	2150	2130	2110	2090	2160	2120	6	635	100	1440	5	1	5620000	121	-119.72	1.45	12	0.92	-18.00	1482.00	2155	20240220	0.00	1882	20230406	14.51	2155	0.00	20240220	2005	7.48	20240102	2190	-1.60	20230602	1986	8.51	20231218	0.00	N	448370	100	5 억		929	N	N	0	N	00	N
61	20240220	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	96417940	45279	280.24	2130	2155	2110	2765	1495	2130	2129.42	0.02	0	2515	2170	2150	2130	2110	2090	2160	2120	6	635	100	1440	5	1	5620000	121	-119.72	1.45	12	0.81	-18.00	1482.00	2155	20240220	0.00	1882	20230406	14.51	2155	0.00	20240220	2005	7.48	20240102	2190	-1.60	20230602	1986	8.51	20231218	0.00	N	448370	100	5 억		929	N	N	0	N	00	N
62	20240220	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	86178235	40527	250.83	2130	2155	2110	2765	1495	2130	2126.44	0.02	0	2517	2170	2150	2130	2110	2090	2160	2120	6	635	100	1440	5	1	5620000	121	-119.44	1.45	12	0.72	-18.00	1482.00	2155	20240220	-0.23	1882	20230406	14.24	2155	-0.23	20240220	2005	7.23	20240102	2190	-1.83	20230602	1986	8.26	20231218	0.00	N	448370	100	5 억		929	N	N	0	N	00	N
63	20240220	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	85348335	40141	248.44	2130	2155	2110	2765	1495	2130	2126.21	0.02	0	2517	2170	2150	2130	2110	2090	2160	2120	6	635	100	1440	5	1	5620000	121	-119.44	1.45	12	0.71	-18.00	1482.00	2155	20240220	-0.23	1882	20230406	14.24	2155	-0.23	20240220	2005	7.23	20240102	2190	-1.83	20230602	1986	8.26	20231218	0.00	N	448370	100	5 억		929	N	N	0	N	00	N
64	20240220	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	84522735	39757	246.07	2130	2155	2110	2765	1495	2130	2125.98	0.02	0	2517	2170	2150	2130	2110	2090	2160	2120	6	635	100	1440	5	1	5620000	121	-119.44	1.45	12	0.71	-18.00	1482.00	2155	20240220	-0.23	1882	20230406	14.24	2155	-0.23	20240220	2005	7.23	20240102	2190	-1.83	20230602	1986	8.26	20231218	0.00	N	448370	100	5 억		929	N	N	0	N	00	N
65	20240220	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	30281140	14250	88.20	2130	2130	2110	2765	1495	2130	2124.99	0.02	0	1740	2170	2150	2130	2110	2090	2160	2120	6	635	100	1440	5	1	5620000	119	-117.22	1.42	12	0.25	-18.00	1482.00	2150	20240219	-1.86	1882	20230406	12.11	2150	-1.86	20240219	2005	5.24	20240102	2190	-3.65	20230602	1986	6.24	20231218	0.00	N	448370	100	5 억		929	N	N	0	N	00	N
66	20240219	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	34429875	16157	412.69	2110	2150	2110	2755	1485	2120	2130.96	0.02	0	-9178	2136	2127	2111	2102	2086	2132	2107	6	635	100	1440	5	1	5620000	120	-118.33	1.44	12	0.29	-18.00	1482.00	2150	20240219	-0.93	1882	20230406	13.18	2150	-0.93	20240219	2005	6.23	20240102	2190	-2.74	20230602	1986	7.25	20231218	0.00	N	448370	100	5 억		916	N	N	0	N	00	N
67	20240219	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	32945265	15460	394.89	2110	2150	2110	2755	1485	2120	2131.00	0.02	0	-8591	2136	2127	2111	2102	2086	2132	2107	6	635	100	1440	5	1	5620000	120	-118.33	1.44	12	0.28	-18.00	1482.00	2150	20240219	-0.93	1882	20230406	13.18	2150	-0.93	20240219	2005	6.23	20240102	2190	-2.74	20230602	1986	7.25	20231218	0.00	N	448370	100	5 억		916	N	N	0	N	00	N
68	20240219	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	22732825	10668	272.49	2110	2150	2110	2755	1485	2120	2130.94	0.02	0	-4987	2136	2127	2111	2102	2086	2132	2107	6	635	100	1440	5	1	5620000	120	-118.33	1.44	12	0.19	-18.00	1482.00	2150	20240219	-0.93	1882	20230406	13.18	2150	-0.93	20240219	2005	6.23	20240102	2190	-2.74	20230602	1986	7.25	20231218	0.00	N	448370	100	5 억		916	N	N	0	N	00	N
69	20240219	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	21382675	10034	256.30	2110	2150	2110	2755	1485	2120	2131.02	0.02	0	-4987	2136	2127	2111	2102	2086	2132	2107	6	635	100	1440	5	1	5620000	119	-118.06	1.43	12	0.18	-18.00	1482.00	2150	20240219	-1.16	1882	20230406	12.91	2150	-1.16	20240219	2005	5.99	20240102	2190	-2.97	20230602	1986	7.00	20231218	0.00	N	448370	100	5 억		916	N	N	0	N	00	N
70	20240219	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	21117050	9909	253.10	2110	2150	2110	2755	1485	2120	2131.10	0.02	0	-4987	2136	2127	2111	2102	2086	2132	2107	6	635	100	1440	5	1	5620000	120	-118.61	1.44	12	0.18	-18.00	1482.00	2150	20240219	-0.70	1882	20230406	13.44	2150	-0.70	20240219	2005	6.48	20240102	2190	-2.51	20230602	1986	7.50	20231218	0.00	N	448370	100	5 억		916	N	N	0	N	00	N
71	20240219	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	16569230	7779	198.70	2110	2150	2110	2755	1485	2120	2129.99	0.02	0	-4987	2136	2127	2111	2102	2086	2132	2107	6	635	100	1440	5	1	5620000	121	-119.44	1.45	12	0.14	-18.00	1482.00	2150	20240219	0.00	1882	20230406	14.24	2150	0.00	20240219	2005	7.23	20240102	2190	-1.83	20230602	1986	8.26	20231218	0.00	N	448370	100	5 억		916	N	N	0	N	00	N
72	20240219	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	15483495	7273	185.77	2110	2135	2110	2755	1485	2120	2128.90	0.02	0	-4987	2136	2127	2111	2102	2086	2132	2107	6	635	100	1440	5	1	5620000	120	-118.33	1.44	12	0.13	-18.00	1482.00	2135	20240219	-0.23	1882	20230406	13.18	2135	-0.23	20240219	2005	6.23	20240102	2190	-2.74	20230602	1986	7.25	20231218	0.00	N	448370	100	5 억		916	N	N	0	N	00	N
73	20240219	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	35870	17	0.43	2110	2110	2110	2755	1485	2120	2110.00	0.02	0	0	2136	2127	2111	2102	2086	2132	2107	6	635	100	1440	5	1	5620000	119	-117.22	1.42	12	0.00	-18.00	1482.00	2130	20240214	-0.94	1882	20230406	12.11	2130	-0.94	20240214	2005	5.24	20240102	2190	-3.65	20230602	1986	6.24	20231218	0.00	N	448370	100	5 억		916	N	N	0	N	00	N
74	20240216	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	8256920	3915	82.66	2095	2120	2095	2720	1470	2095	2109.05	0.02	0	1	2121	2107	2101	2087	2081	2105	2085	6	625	100	1420	5	1	5620000	119	-117.78	1.43	12	0.07	-18.00	1482.00	2130	20240214	-0.47	1882	20230406	12.65	2130	-0.47	20240214	2005	5.74	20240102	2190	-3.20	20230602	1986	6.75	20231218	0.00	N	448370	100	5 억		915	N	N	0	N	00	N
75	20240216	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	7960210	3775	79.71	2095	2120	2095	2720	1470	2095	2108.66	0.02	0	1	2121	2107	2101	2087	2081	2105	2085	6	625	100	1420	5	1	5620000	119	-117.78	1.43	12	0.07	-18.00	1482.00	2130	20240214	-0.47	1882	20230406	12.65	2130	-0.47	20240214	2005	5.74	20240102	2190	-3.20	20230602	1986	6.75	20231218	0.00	N	448370	100	5 억		915	N	N	0	N	00	N
76	20240216	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	5732890	2720	57.43	2095	2120	2095	2720	1470	2095	2107.68	0.02	0	-1	2121	2107	2101	2087	2081	2105	2085	6	625	100	1420	5	1	5620000	119	-117.50	1.43	12	0.05	-18.00	1482.00	2130	20240214	-0.70	1882	20230406	12.38	2130	-0.70	20240214	2005	5.49	20240102	2190	-3.42	20230602	1986	6.50	20231218	0.00	N	448370	100	5 억		915	N	N	0	N	00	N
77	20240216	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	5403680	2564	54.14	2095	2120	2095	2720	1470	2095	2107.52	0.02	0	-1	2121	2107	2101	2087	2081	2105	2085	6	625	100	1420	5	1	5620000	119	-117.22	1.42	12	0.05	-18.00	1482.00	2130	20240214	-0.94	1882	20230406	12.11	2130	-0.94	20240214	2005	5.24	20240102	2190	-3.65	20230602	1986	6.24	20231218	0.00	N	448370	100	5 억		915	N	N	0	N	00	N
78	20240216	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	2580230	1226	25.89	2095	2120	2095	2720	1470	2095	2104.59	0.02	0	-1	2121	2107	2101	2087	2081	2105	2085	6	625	100	1420	5	1	5620000	119	-117.50	1.43	12	0.02	-18.00	1482.00	2130	20240214	-0.70	1882	20230406	12.38	2130	-0.70	20240214	2005	5.49	20240102	2190	-3.42	20230602	1986	6.50	20231218	0.00	N	448370	100	5 억		915	N	N	0	N	00	N
79	20240216	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	504040	240	5.07	2095	2120	2095	2720	1470	2095	2100.17	0.02	0	0	2121	2107	2101	2087	2081	2105	2085	6	625	100	1420	5	1	5620000	118	-116.67	1.42	12	0.00	-18.00	1482.00	2130	20240214	-1.41	1882	20230406	11.58	2130	-1.41	20240214	2005	4.74	20240102	2190	-4.11	20230602	1986	5.74	20231218	0.00	N	448370	100	5 억		915	N	N	0	N	00	N
80	20240216	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	14665	7	0.15	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2121	2107	2101	2087	2081	2105	2085	6	625	100	1420	5	1	5620000	118	-116.39	1.41	12	0.00	-18.00	1482.00	2130	20240214	-1.64	1882	20230406	11.32	2130	-1.64	20240214	2005	4.49	20240102	2190	-4.34	20230602	1986	5.49	20231218	0.00	N	448370	100	5 억		915	N	N	0	N	00	N
81	20240215	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	9924820	4736	202.65	2100	2115	2095	2720	1470	2095	2095.61	0.02	0	-45	2141	2117	2106	2082	2071	2112	2077	6	625	100	1420	5	1	5620000	118	-116.39	1.41	12	0.08	-18.00	1482.00	2130	20240214	-1.64	1882	20230406	11.32	2130	-1.64	20240214	2005	4.49	20240102	2190	-4.34	20230602	1986	5.49	20231218	0.00	N	448370	100	5 억		915	N	N	0	N	00	N
82	20240215	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	9908060	4728	202.31	2100	2115	2095	2720	1470	2095	2095.61	0.02	0	-45	2141	2117	2106	2082	2071	2112	2077	6	625	100	1420	5	1	5620000	118	-116.39	1.41	12	0.08	-18.00	1482.00	2130	20240214	-1.64	1882	20230406	11.32	2130	-1.64	20240214	2005	4.49	20240102	2190	-4.34	20230602	1986	5.49	20231218	0.00	N	448370	100	5 억		915	N	N	0	N	00	N
83	20240215	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	9775810	4665	199.61	2100	2115	2095	2720	1470	2095	2095.56	0.02	0	-45	2141	2117	2106	2082	2071	2112	2077	6	625	100	1420	5	1	5620000	118	-116.67	1.42	12	0.08	-18.00	1482.00	2130	20240214	-1.41	1882	20230406	11.58	2130	-1.41	20240214	2005	4.74	20240102	2190	-4.11	20230602	1986	5.74	20231218	0.00	N	448370	100	5 억		915	N	N	0	N	00	N
84	20240215	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	8912710	4254	182.03	2100	2115	2095	2720	1470	2095	2095.14	0.02	0	-36	2141	2117	2106	2082	2071	2112	2077	6	625	100	1420	5	1	5620000	118	-116.67	1.42	12	0.08	-18.00	1482.00	2130	20240214	-1.41	1882	20230406	11.58	2130	-1.41	20240214	2005	4.74	20240102	2190	-4.11	20230602	1986	5.74	20231218	0.00	N	448370	100	5 억		915	N	N	0	N	00	N
85	20240215	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	8763585	4183	178.99	2100	2115	2095	2720	1470	2095	2095.05	0.02	0	-26	2141	2117	2106	2082	2071	2112	2077	6	625	100	1420	5	1	5620000	118	-116.67	1.42	12	0.07	-18.00	1482.00	2130	20240214	-1.41	1882	20230406	11.58	2130	-1.41	20240214	2005	4.74	20240102	2190	-4.11	20230602	1986	5.74	20231218	0.00	N	448370	100	5 억		915	N	N	0	N	00	N
86	20240215	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8608445	4109	175.82	2100	2115	2095	2720	1470	2095	2095.02	0.02	0	-16	2141	2117	2106	2082	2071	2112	2077	6	625	100	1420	5	1	5620000	118	-116.39	1.41	12	0.07	-18.00	1482.00	2130	20240214	-1.64	1882	20230406	11.32	2130	-1.64	20240214	2005	4.49	20240102	2190	-4.34	20230602	1986	5.49	20231218	0.00	N	448370	100	5 억		915	N	N	0	N	00	N
87	20240215	091110	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	0.02	0	0	2141	2117	2106	2082	2071	2112	2077	6	625	100	1420	5	1	5620000	118	-116.39	1.41	12	0.00	-18.00	1482.00	2130	20240214	-1.64	1882	20230406	11.32	2130	-1.64	20240214	2005	4.49	20240102	2190	-4.34	20230602	1986	5.49	20231218	0.00	N	448370	100	5 억		915	N	N	0	N	00	N
88	20240214	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	4932945	2337	19.72	2110	2130	2095	2740	1480	2110	2110.80	0.02	0	-89	2120	2115	2105	2100	2090	2117	2102	6	630	100	1430	5	1	5620000	118	-116.39	1.41	12	0.04	-18.00	1482.00	2130	20240214	-1.64	1882	20230406	11.32	2130	-1.64	20240214	2005	4.49	20240102	2190	-4.34	20230602	1986	5.49	20231218	0.00	N	448370	100	5 억		1004	N	N	0	N	00	N
89	20240214	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	4857435	2301	19.41	2110	2130	2100	2740	1480	2110	2111.01	0.02	0	-89	2120	2115	2105	2100	2090	2117	2102	6	630	100	1430	5	1	5620000	118	-116.67	1.42	12	0.04	-18.00	1482.00	2130	20240214	-1.41	1882	20230406	11.58	2130	-1.41	20240214	2005	4.74	20240102	2190	-4.11	20230602	1986	5.74	20231218	0.00	N	448370	100	5 억		1004	N	N	0	N	00	N
90	20240214	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	3998535	1892	15.96	2110	2130	2100	2740	1480	2110	2113.39	0.02	0	-82	2120	2115	2105	2100	2090	2117	2102	6	630	100	1430	5	1	5620000	118	-116.67	1.42	12	0.03	-18.00	1482.00	2130	20240214	-1.41	1882	20230406	11.58	2130	-1.41	20240214	2005	4.74	20240102	2190	-4.11	20230602	1986	5.74	20231218	0.00	N	448370	100	5 억		1004	N	N	0	N	00	N
91	20240214	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	3343955	1581	13.34	2110	2130	2105	2740	1480	2110	2115.09	0.02	0	-83	2120	2115	2105	2100	2090	2117	2102	6	630	100	1430	5	1	5620000	118	-116.94	1.42	12	0.03	-18.00	1482.00	2130	20240214	-1.17	1882	20230406	11.85	2130	-1.17	20240214	2005	4.99	20240102	2190	-3.88	20230602	1986	5.99	20231218	0.00	N	448370	100	5 억		1004	N	N	0	N	00	N
92	20240214	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	2555450	1207	10.18	2110	2130	2110	2740	1480	2110	2117.19	0.02	0	-83	2120	2115	2105	2100	2090	2117	2102	6	630	100	1430	5	1	5620000	119	-117.50	1.43	12	0.02	-18.00	1482.00	2130	20240214	-0.70	1882	20230406	12.38	2130	-0.70	20240214	2005	5.49	20240102	2190	-3.42	20230602	1986	6.50	20231218	0.00	N	448370	100	5 억		1004	N	N	0	N	00	N
93	20240214	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1943300	917	7.74	2110	2130	2110	2740	1480	2110	2119.19	0.02	0	-83	2120	2115	2105	2100	2090	2117	2102	6	630	100	1430	5	1	5620000	119	-117.22	1.42	12	0.02	-18.00	1482.00	2130	20240214	-0.94	1882	20230406	12.11	2130	-0.94	20240214	2005	5.24	20240102	2190	-3.65	20230602	1986	6.24	20231218	0.00	N	448370	100	5 억		1004	N	N	0	N	00	N
94	20240214	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	42200	20	0.17	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	0	2120	2115	2105	2100	2090	2117	2102	6	630	100	1430	5	1	5620000	119	-117.22	1.42	12	0.00	-18.00	1482.00	2120	20240117	-0.47	1882	20230406	12.11	2120	-0.47	20240117	2005	5.24	20240102	2190	-3.65	20230602	1986	6.24	20231218	0.00	N	448370	100	5 억		1004	N	N	0	N	00	N
95	20240213	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	24969515	11852	247.95	2100	2110	2095	2720	1470	2095	2106.78	0.02	0	-93	2108	2101	2093	2086	2078	2102	2087	6	625	100	1420	5	1	5620000	119	-117.22	1.42	12	0.21	-18.00	1482.00	2120	20240117	-0.47	1882	20230406	12.11	2120	-0.47	20240117	2005	5.24	20240102	2190	-3.65	20230602	1986	6.24	20231218	0.00	N	448370	100	5 억		1097	N	N	0	N	00	N
96	20240213	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	24935755	11836	247.62	2100	2110	2095	2720	1470	2095	2106.77	0.02	0	-92	2108	2101	2093	2086	2078	2102	2087	6	625	100	1420	5	1	5620000	119	-117.22	1.42	12	0.21	-18.00	1482.00	2120	20240117	-0.47	1882	20230406	12.11	2120	-0.47	20240117	2005	5.24	20240102	2190	-3.65	20230602	1986	6.24	20231218	0.00	N	448370	100	5 억		1097	N	N	0	N	00	N
97	20240213	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	8528920	4058	84.90	2100	2110	2095	2720	1470	2095	2101.75	0.02	0	-85	2108	2101	2093	2086	2078	2102	2087	6	625	100	1420	5	1	5620000	119	-117.22	1.42	12	0.07	-18.00	1482.00	2120	20240117	-0.47	1882	20230406	12.11	2120	-0.47	20240117	2005	5.24	20240102	2190	-3.65	20230602	1986	6.24	20231218	0.00	N	448370	100	5 억		1097	N	N	0	N	00	N
98	20240213	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6164550	2936	61.42	2100	2105	2095	2720	1470	2095	2099.64	0.02	0	-84	2108	2101	2093	2086	2078	2102	2087	6	625	100	1420	5	1	5620000	118	-116.67	1.42	12	0.05	-18.00	1482.00	2120	20240117	-0.94	1882	20230406	11.58	2120	-0.94	20240117	2005	4.74	20240102	2190	-4.11	20230602	1986	5.74	20231218	0.00	N	448370	100	5 억		1097	N	N	0	N	00	N
99	20240213	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5462150	2602	54.44	2100	2100	2095	2720	1470	2095	2099.21	0.02	0	-84	2108	2101	2093	2086	2078	2102	2087	6	625	100	1420	5	1	5620000	118	-116.67	1.42	12	0.05	-18.00	1482.00	2120	20240117	-0.94	1882	20230406	11.58	2120	-0.94	20240117	2005	4.74	20240102	2190	-4.11	20230602	1986	5.74	20231218	0.00	N	448370	100	5 억		1097	N	N	0	N	00	N
100	20240213	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	4674650	2227	46.59	2100	2100	2095	2720	1470	2095	2099.08	0.02	0	0	2108	2101	2093	2086	2078	2102	2087	6	625	100	1420	5	1	5620000	118	-116.67	1.42	12	0.04	-18.00	1482.00	2120	20240117	-0.94	1882	20230406	11.58	2120	-0.94	20240117	2005	4.74	20240102	2190	-4.11	20230602	1986	5.74	20231218	0.00	N	448370	100	5 억		1097	N	N	0	N	00	N
101	20240213	100941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	56630	27	0.56	2100	2100	2095	2720	1470	2095	2097.41	0.02	0	0	2108	2101	2093	2086	2078	2102	2087	6	625	100	1420	5	1	5620000	118	-116.67	1.42	12	0.00	-18.00	1482.00	2120	20240117	-0.94	1882	20230406	11.58	2120	-0.94	20240117	2005	4.74	20240102	2190	-4.11	20230602	1986	5.74	20231218	0.00	N	448370	100	5 억		1097	N	N	0	N	00	N