KissMeData/448740/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	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	10	2	0.10	58082170	5994	48.21	9690	9700	9670	12590	6790	9690	9690.05	0.51	0	16	9716	9702	9686	9672	9656	9710	9680	23	2900	500	7170	10	1	4664000	452	-215.56	1.53	12	0.13	-45.00	6358.00	10300	20230302	-5.83	9400	20231222	3.19	9700	0.00	20240223	9410	3.08	20240102	10300	-5.83	20230302	9400	3.19	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
3	20240229	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	55603380	5738	46.15	9690	9700	9670	12590	6790	9690	9690.38	0.51	0	15	9716	9702	9686	9672	9656	9710	9680	23	2900	500	7170	10	1	4664000	452	-215.33	1.52	12	0.12	-45.00	6358.00	10300	20230302	-5.92	9400	20231222	3.09	9700	0.00	20240223	9410	2.98	20240102	10300	-5.92	20230302	9400	3.09	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
4	20240229	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	10	2	0.10	51629200	5328	42.85	9690	9700	9670	12590	6790	9690	9690.17	0.51	0	15	9716	9702	9686	9672	9656	9710	9680	23	2900	500	7170	10	1	4664000	452	-215.56	1.53	12	0.11	-45.00	6358.00	10300	20230302	-5.83	9400	20231222	3.19	9700	0.00	20240223	9410	3.08	20240102	10300	-5.83	20230302	9400	3.19	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
5	20240229	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	10	2	0.10	38847110	4008	32.24	9690	9700	9670	12590	6790	9690	9692.39	0.51	0	12	9716	9702	9686	9672	9656	9710	9680	23	2900	500	7170	10	1	4664000	452	-215.56	1.53	12	0.09	-45.00	6358.00	10300	20230302	-5.83	9400	20231222	3.19	9700	0.00	20240223	9410	3.08	20240102	10300	-5.83	20230302	9400	3.19	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
6	20240229	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	10	2	0.10	26092790	2692	21.65	9690	9700	9670	12590	6790	9690	9692.72	0.51	0	12	9716	9702	9686	9672	9656	9710	9680	23	2900	500	7170	10	1	4664000	452	-215.56	1.53	12	0.06	-45.00	6358.00	10300	20230302	-5.83	9400	20231222	3.19	9700	0.00	20240223	9410	3.08	20240102	10300	-5.83	20230302	9400	3.19	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
7	20240229	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	10	2	0.10	19792300	2042	16.42	9690	9700	9670	12590	6790	9690	9692.61	0.51	0	1	9716	9702	9686	9672	9656	9710	9680	23	2900	500	7170	10	1	4664000	452	-215.56	1.53	12	0.04	-45.00	6358.00	10300	20230302	-5.83	9400	20231222	3.19	9700	0.00	20240223	9410	3.08	20240102	10300	-5.83	20230302	9400	3.19	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
8	20240229	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	10	2	0.10	4866810	502	4.04	9690	9700	9670	12590	6790	9690	9694.84	0.51	0	1	9716	9702	9686	9672	9656	9710	9680	23	2900	500	7170	10	1	4664000	452	-215.56	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.83	9400	20231222	3.19	9700	0.00	20240223	9410	3.08	20240102	10300	-5.83	20230302	9400	3.19	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
9	20240229	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	1404820	145	1.17	9690	9690	9670	12590	6790	9690	9688.41	0.51	0	1	9716	9702	9686	9672	9656	9710	9680	23	2900	500	7170	10	1	4664000	452	-215.33	1.52	12	0.00	-45.00	6358.00	10300	20230302	-5.92	9400	20231222	3.09	9700	-0.10	20240223	9410	2.98	20240102	10300	-5.92	20230302	9400	3.09	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
10	20240228	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	120420300	12433	305.93	9670	9700	9670	12580	6780	9680	9685.54	0.51	0	1	9706	9692	9676	9662	9646	9685	9655	23	2900	500	7160	10	1	4664000	452	-215.33	1.52	12	0.27	-45.00	6358.00	10300	20230302	-5.92	9400	20231222	3.09	9700	0.00	20240223	9410	2.98	20240102	10300	-5.92	20230302	9400	3.09	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
11	20240228	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	116973720	12077	297.17	9670	9700	9670	12580	6780	9680	9685.66	0.51	0	1	9706	9692	9676	9662	9646	9685	9655	23	2900	500	7160	10	1	4664000	452	-215.33	1.52	12	0.26	-45.00	6358.00	10300	20230302	-5.92	9400	20231222	3.09	9700	0.00	20240223	9410	2.98	20240102	10300	-5.92	20230302	9400	3.09	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
12	20240228	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	20	2	0.21	75193700	7765	191.07	9670	9700	9670	12580	6780	9680	9683.67	0.51	0	1	9706	9692	9676	9662	9646	9685	9655	23	2900	500	7160	10	1	4664000	452	-215.56	1.53	12	0.17	-45.00	6358.00	10300	20230302	-5.83	9400	20231222	3.19	9700	0.00	20240223	9410	3.08	20240102	10300	-5.83	20230302	9400	3.19	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
13	20240228	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	63574450	6566	161.56	9670	9690	9670	12580	6780	9680	9682.37	0.51	0	1	9706	9692	9676	9662	9646	9685	9655	23	2900	500	7160	10	1	4664000	452	-215.33	1.52	12	0.14	-45.00	6358.00	10300	20230302	-5.92	9400	20231222	3.09	9700	-0.10	20240223	9410	2.98	20240102	10300	-5.92	20230302	9400	3.09	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
14	20240228	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	47910400	4949	121.78	9670	9690	9670	12580	6780	9680	9680.82	0.51	0	1	9706	9692	9676	9662	9646	9685	9655	23	2900	500	7160	10	1	4664000	451	-215.11	1.52	12	0.11	-45.00	6358.00	10300	20230302	-6.02	9400	20231222	2.98	9700	-0.21	20240223	9410	2.87	20240102	10300	-6.02	20230302	9400	2.98	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
15	20240228	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	36641050	3785	93.13	9670	9690	9670	12580	6780	9680	9680.59	0.51	0	1	9706	9692	9676	9662	9646	9685	9655	23	2900	500	7160	10	1	4664000	451	-215.11	1.52	12	0.08	-45.00	6358.00	10300	20230302	-6.02	9400	20231222	2.98	9700	-0.21	20240223	9410	2.87	20240102	10300	-6.02	20230302	9400	2.98	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
16	20240228	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	32156590	3322	81.74	9670	9690	9670	12580	6780	9680	9679.89	0.51	0	1	9706	9692	9676	9662	9646	9685	9655	23	2900	500	7160	10	1	4664000	451	-215.11	1.52	12	0.07	-45.00	6358.00	10300	20230302	-6.02	9400	20231222	2.98	9700	-0.21	20240223	9410	2.87	20240102	10300	-6.02	20230302	9400	2.98	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
17	20240228	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	802610	83	2.04	9670	9670	9670	12580	6780	9680	9670.00	0.51	0	1	9706	9692	9676	9662	9646	9685	9655	23	2900	500	7160	10	1	4664000	451	-214.89	1.52	12	0.00	-45.00	6358.00	10300	20230302	-6.12	9400	20231222	2.87	9700	-0.31	20240223	9410	2.76	20240102	10300	-6.12	20230302	9400	2.87	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
18	20240227	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	39291390	4064	45.93	9690	9690	9660	12590	6790	9690	9668.16	0.51	0	1	9703	9696	9683	9676	9663	9700	9680	23	2900	500	7170	10	1	4664000	451	-215.11	1.52	12	0.09	-45.00	6358.00	10300	20230302	-6.02	9400	20231222	2.98	9700	-0.21	20240223	9410	2.87	20240102	10300	-6.02	20230302	9400	2.98	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
19	20240227	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	39242990	4059	45.87	9690	9690	9660	12590	6790	9690	9668.14	0.51	0	1	9703	9696	9683	9676	9663	9700	9680	23	2900	500	7170	10	1	4664000	451	-214.89	1.52	12	0.09	-45.00	6358.00	10300	20230302	-6.12	9400	20231222	2.87	9700	-0.31	20240223	9410	2.76	20240102	10300	-6.12	20230302	9400	2.87	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
20	20240227	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	37666780	3896	44.03	9690	9690	9660	12590	6790	9690	9668.06	0.51	0	1	9703	9696	9683	9676	9663	9700	9680	23	2900	500	7170	10	1	4664000	451	-214.89	1.52	12	0.08	-45.00	6358.00	10300	20230302	-6.12	9400	20231222	2.87	9700	-0.31	20240223	9410	2.76	20240102	10300	-6.12	20230302	9400	2.87	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
21	20240227	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	36844780	3811	43.07	9690	9690	9660	12590	6790	9690	9668.01	0.51	0	1	9703	9696	9683	9676	9663	9700	9680	23	2900	500	7170	10	1	4664000	451	-214.67	1.52	12	0.08	-45.00	6358.00	10300	20230302	-6.21	9400	20231222	2.77	9700	-0.41	20240223	9410	2.66	20240102	10300	-6.21	20230302	9400	2.77	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
22	20240227	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	14524910	1502	16.98	9690	9690	9660	12590	6790	9690	9670.38	0.51	0	1	9703	9696	9683	9676	9663	9700	9680	23	2900	500	7170	10	1	4664000	451	-214.89	1.52	12	0.03	-45.00	6358.00	10300	20230302	-6.12	9400	20231222	2.87	9700	-0.31	20240223	9410	2.76	20240102	10300	-6.12	20230302	9400	2.87	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
23	20240227	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	14109090	1459	16.49	9690	9690	9660	12590	6790	9690	9670.38	0.51	0	1	9703	9696	9683	9676	9663	9700	9680	23	2900	500	7170	10	1	4664000	451	-214.89	1.52	12	0.03	-45.00	6358.00	10300	20230302	-6.12	9400	20231222	2.87	9700	-0.31	20240223	9410	2.76	20240102	10300	-6.12	20230302	9400	2.87	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
24	20240227	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	2185970	226	2.55	9690	9690	9660	12590	6790	9690	9672.43	0.51	0	1	9703	9696	9683	9676	9663	9700	9680	23	2900	500	7170	10	1	4664000	451	-214.89	1.52	12	0.00	-45.00	6358.00	10300	20230302	-6.12	9400	20231222	2.87	9700	-0.31	20240223	9410	2.76	20240102	10300	-6.12	20230302	9400	2.87	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
25	20240227	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	125900	13	0.15	9690	9690	9680	12590	6790	9690	9684.62	0.51	0	1	9703	9696	9683	9676	9663	9700	9680	23	2900	500	7170	10	1	4664000	451	-215.11	1.52	12	0.00	-45.00	6358.00	10300	20230302	-6.02	9400	20231222	2.98	9700	-0.21	20240223	9410	2.87	20240102	10300	-6.02	20230302	9400	2.98	20231222	0.00	N	448740	500	23 억		23567	N	N	0	N	00	N
26	20240226	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	85639480	8848	40.17	9680	9690	9670	12580	6780	9680	9678.96	0.51	0	977	9713	9696	9683	9666	9653	9695	9665	23	2900	500	7160	10	1	4664000	452	-215.33	1.52	12	0.19	-45.00	6358.00	10300	20230302	-5.92	9400	20231222	3.09	9700	-0.10	20240223	9410	2.98	20240102	10300	-5.92	20230302	9400	3.09	20231222	0.00	N	448740	500	23 억		23591	N	N	0	N	00	N
27	20240226	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	75726770	7823	35.52	9680	9690	9670	12580	6780	9680	9680.02	0.51	0	942	9713	9696	9683	9666	9653	9695	9665	23	2900	500	7160	10	1	4664000	451	-215.11	1.52	12	0.17	-45.00	6358.00	10300	20230302	-6.02	9400	20231222	2.98	9700	-0.21	20240223	9410	2.87	20240102	10300	-6.02	20230302	9400	2.98	20231222	0.00	N	448740	500	23 억		23591	N	N	0	N	00	N
28	20240226	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	59704570	6168	28.00	9680	9690	9670	12580	6780	9680	9679.73	0.51	0	776	9713	9696	9683	9666	9653	9695	9665	23	2900	500	7160	10	1	4664000	452	-215.33	1.52	12	0.13	-45.00	6358.00	10300	20230302	-5.92	9400	20231222	3.09	9700	-0.10	20240223	9410	2.98	20240102	10300	-5.92	20230302	9400	3.09	20231222	0.00	N	448740	500	23 억		23591	N	N	0	N	00	N
29	20240226	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	55676850	5752	26.11	9680	9690	9670	12580	6780	9680	9679.56	0.51	0	596	9713	9696	9683	9666	9653	9695	9665	23	2900	500	7160	10	1	4664000	451	-214.89	1.52	12	0.12	-45.00	6358.00	10300	20230302	-6.12	9400	20231222	2.87	9700	-0.31	20240223	9410	2.76	20240102	10300	-6.12	20230302	9400	2.87	20231222	0.00	N	448740	500	23 억		23591	N	N	0	N	00	N
30	20240226	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	43465860	4490	20.39	9680	9690	9670	12580	6780	9680	9680.59	0.51	0	431	9713	9696	9683	9666	9653	9695	9665	23	2900	500	7160	10	1	4664000	451	-215.11	1.52	12	0.10	-45.00	6358.00	10300	20230302	-6.02	9400	20231222	2.98	9700	-0.21	20240223	9410	2.87	20240102	10300	-6.02	20230302	9400	2.98	20231222	0.00	N	448740	500	23 억		23591	N	N	0	N	00	N
31	20240226	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	35964000	3715	16.87	9680	9690	9670	12580	6780	9680	9680.75	0.51	0	256	9713	9696	9683	9666	9653	9695	9665	23	2900	500	7160	10	1	4664000	451	-215.11	1.52	12	0.08	-45.00	6358.00	10300	20230302	-6.02	9400	20231222	2.98	9700	-0.21	20240223	9410	2.87	20240102	10300	-6.02	20230302	9400	2.98	20231222	0.00	N	448740	500	23 억		23591	N	N	0	N	00	N
32	20240226	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	16592560	1714	7.78	9680	9690	9670	12580	6780	9680	9680.61	0.51	0	81	9713	9696	9683	9666	9653	9695	9665	23	2900	500	7160	10	1	4664000	452	-215.33	1.52	12	0.04	-45.00	6358.00	10300	20230302	-5.92	9400	20231222	3.09	9700	-0.10	20240223	9410	2.98	20240102	10300	-5.92	20230302	9400	3.09	20231222	0.00	N	448740	500	23 억		23591	N	N	0	N	00	N
33	20240226	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	3688020	381	1.73	9680	9680	9670	12580	6780	9680	9679.84	0.51	0	1	9713	9696	9683	9666	9653	9695	9665	23	2900	500	7160	10	1	4664000	451	-215.11	1.52	12	0.01	-45.00	6358.00	10300	20230302	-6.02	9400	20231222	2.98	9700	-0.21	20240223	9410	2.87	20240102	10300	-6.02	20230302	9400	2.98	20231222	0.00	N	448740	500	23 억		23591	N	N	0	N	00	N
34	20240223	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	213277280	22026	100.74	9680	9700	9670	12570	6770	9670	9682.98	0.50	0	1051	9703	9686	9663	9646	9623	9695	9655	23	2900	500	7150	10	1	4664000	451	-215.11	1.52	12	0.47	-45.00	6358.00	10300	20230302	-6.02	9400	20231222	2.98	9700	-0.21	20240223	9410	2.87	20240102	10300	-6.02	20230302	9400	2.98	20231222	0.00	N	448740	500	23 억		23541	N	N	0	N	00	N
35	20240223	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	20	2	0.21	209488990	21635	98.95	9680	9700	9670	12570	6770	9670	9682.87	0.50	0	1023	9703	9686	9663	9646	9623	9695	9655	23	2900	500	7150	10	1	4664000	452	-215.33	1.52	12	0.46	-45.00	6358.00	10300	20230302	-5.92	9400	20231222	3.09	9700	-0.10	20240223	9410	2.98	20240102	10300	-5.92	20230302	9400	3.09	20231222	0.00	N	448740	500	23 억		23541	N	N	0	N	00	N
36	20240223	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	190671640	19693	90.07	9680	9700	9670	12570	6770	9670	9682.20	0.50	0	826	9703	9686	9663	9646	9623	9695	9655	23	2900	500	7150	10	1	4664000	451	-215.11	1.52	12	0.42	-45.00	6358.00	10300	20230302	-6.02	9400	20231222	2.98	9700	-0.21	20240223	9410	2.87	20240102	10300	-6.02	20230302	9400	2.98	20231222	0.00	N	448740	500	23 억		23541	N	N	0	N	00	N
37	20240223	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	20	2	0.21	183882600	18992	86.86	9680	9700	9670	12570	6770	9670	9682.11	0.50	0	656	9703	9686	9663	9646	9623	9695	9655	23	2900	500	7150	10	1	4664000	452	-215.33	1.52	12	0.41	-45.00	6358.00	10300	20230302	-5.92	9400	20231222	3.09	9700	-0.10	20240223	9410	2.98	20240102	10300	-5.92	20230302	9400	3.09	20231222	0.00	N	448740	500	23 억		23541	N	N	0	N	00	N
38	20240223	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	20	2	0.21	143736390	14843	67.88	9680	9700	9670	12570	6770	9670	9683.78	0.50	0	478	9703	9686	9663	9646	9623	9695	9655	23	2900	500	7150	10	1	4664000	452	-215.33	1.52	12	0.32	-45.00	6358.00	10300	20230302	-5.92	9400	20231222	3.09	9700	-0.10	20240223	9410	2.98	20240102	10300	-5.92	20230302	9400	3.09	20231222	0.00	N	448740	500	23 억		23541	N	N	0	N	00	N
39	20240223	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	140840530	14544	66.52	9680	9700	9670	12570	6770	9670	9683.75	0.50	0	328	9703	9686	9663	9646	9623	9695	9655	23	2900	500	7150	10	1	4664000	451	-215.11	1.52	12	0.31	-45.00	6358.00	10300	20230302	-6.02	9400	20231222	2.98	9700	-0.21	20240223	9410	2.87	20240102	10300	-6.02	20230302	9400	2.98	20231222	0.00	N	448740	500	23 억		23541	N	N	0	N	00	N
40	20240223	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	115660750	11943	54.62	9680	9700	9670	12570	6770	9670	9684.40	0.50	0	128	9703	9686	9663	9646	9623	9695	9655	23	2900	500	7150	10	1	4664000	451	-214.89	1.52	12	0.26	-45.00	6358.00	10300	20230302	-6.12	9400	20231222	2.87	9700	-0.31	20240223	9410	2.76	20240102	10300	-6.12	20230302	9400	2.87	20231222	0.00	N	448740	500	23 억		23541	N	N	0	N	00	N
41	20240223	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	20	2	0.21	9515400	983	4.50	9680	9690	9670	12570	6770	9670	9679.96	0.50	0	-1	9703	9686	9663	9646	9623	9695	9655	23	2900	500	7150	10	1	4664000	452	-215.33	1.52	12	0.02	-45.00	6358.00	10300	20230302	-5.92	9400	20231222	3.09	9690	0.00	20240223	9410	2.98	20240102	10300	-5.92	20230302	9400	3.09	20231222	0.00	N	448740	500	23 억		23541	N	N	0	N	00	N
42	20240222	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	30	2	0.31	211228270	21865	167.10	9650	9680	9640	12530	6750	9640	9660.57	0.51	0	961	9673	9656	9633	9616	9593	9665	9625	23	2890	500	7130	10	1	4664000	451	-214.89	1.52	12	0.47	-45.00	6358.00	10300	20230302	-6.12	9400	20231222	2.87	9680	-0.10	20240222	9410	2.76	20240102	10300	-6.12	20230302	9400	2.87	20231222	0.00	N	448740	500	23 억		23581	N	N	0	N	00	N
43	20240222	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	40	2	0.41	210318890	21771	166.38	9650	9680	9640	12530	6750	9640	9660.51	0.51	0	938	9673	9656	9633	9616	9593	9665	9625	23	2890	500	7130	10	1	4664000	451	-215.11	1.52	12	0.47	-45.00	6358.00	10300	20230302	-6.02	9400	20231222	2.98	9680	0.00	20240222	9410	2.87	20240102	10300	-6.02	20230302	9400	2.98	20231222	0.00	N	448740	500	23 억		23581	N	N	0	N	00	N
44	20240222	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	20	2	0.21	179825660	18618	142.29	9650	9670	9640	12530	6750	9640	9658.70	0.51	0	739	9673	9656	9633	9616	9593	9665	9625	23	2890	500	7130	10	1	4664000	451	-214.67	1.52	12	0.40	-45.00	6358.00	10300	20230302	-6.21	9400	20231222	2.77	9670	-0.10	20240222	9410	2.66	20240102	10300	-6.21	20230302	9400	2.77	20231222	0.00	N	448740	500	23 억		23581	N	N	0	N	00	N
45	20240222	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	30	2	0.31	167091740	17301	132.22	9650	9670	9640	12530	6750	9640	9657.92	0.51	0	579	9673	9656	9633	9616	9593	9665	9625	23	2890	500	7130	10	1	4664000	451	-214.89	1.52	12	0.37	-45.00	6358.00	10300	20230302	-6.12	9400	20231222	2.87	9670	0.00	20240222	9410	2.76	20240102	10300	-6.12	20230302	9400	2.87	20231222	0.00	N	448740	500	23 억		23581	N	N	0	N	00	N
46	20240222	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	20	2	0.21	136652490	14152	108.15	9650	9670	9640	12530	6750	9640	9656.05	0.51	0	389	9673	9656	9633	9616	9593	9665	9625	23	2890	500	7130	10	1	4664000	451	-214.67	1.52	12	0.30	-45.00	6358.00	10300	20230302	-6.21	9400	20231222	2.77	9670	-0.10	20240222	9410	2.66	20240102	10300	-6.21	20230302	9400	2.77	20231222	0.00	N	448740	500	23 억		23581	N	N	0	N	00	N
47	20240222	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	20	2	0.21	114084310	11817	90.31	9650	9670	9640	12530	6750	9640	9654.25	0.51	0	247	9673	9656	9633	9616	9593	9665	9625	23	2890	500	7130	10	1	4664000	451	-214.67	1.52	12	0.25	-45.00	6358.00	10300	20230302	-6.21	9400	20231222	2.77	9670	-0.10	20240222	9410	2.66	20240102	10300	-6.21	20230302	9400	2.77	20231222	0.00	N	448740	500	23 억		23581	N	N	0	N	00	N
48	20240222	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	20	2	0.21	63610360	6592	50.38	9650	9660	9640	12530	6750	9640	9649.63	0.51	0	61	9673	9656	9633	9616	9593	9665	9625	23	2890	500	7130	10	1	4664000	451	-214.67	1.52	12	0.14	-45.00	6358.00	10300	20230302	-6.21	9400	20231222	2.77	9660	0.00	20240222	9410	2.66	20240102	10300	-6.21	20230302	9400	2.77	20231222	0.00	N	448740	500	23 억		23581	N	N	0	N	00	N
49	20240222	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	10	2	0.10	9650	1	0.01	9650	9650	9650	12530	6750	9640	9650.00	0.51	0	1	9673	9656	9633	9616	9593	9665	9625	23	2890	500	7130	10	1	4664000	450	-214.44	1.52	12	0.00	-45.00	6358.00	10300	20230302	-6.31	9400	20231222	2.66	9650	0.00	20240221	9410	2.55	20240102	10300	-6.31	20230302	9400	2.66	20231222	0.00	N	448740	500	23 억		23581	N	N	0	N	00	N
50	20240221	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	10	2	0.10	126069580	13085	267.31	9620	9650	9610	12510	6750	9630	9634.66	0.51	0	955	9656	9642	9626	9612	9596	9635	9605	23	2880	500	7120	10	1	4664000	450	-214.22	1.52	12	0.28	-45.00	6358.00	10300	20230302	-6.41	9400	20231222	2.55	9650	-0.10	20240221	9410	2.44	20240102	10300	-6.41	20230302	9400	2.55	20231222	0.00	N	448740	500	23 억		23627	N	N	0	N	00	N
51	20240221	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	10	2	0.10	59235460	6152	125.68	9620	9650	9610	12510	6750	9630	9628.65	0.51	0	925	9656	9642	9626	9612	9596	9635	9605	23	2880	500	7120	10	1	4664000	450	-214.22	1.52	12	0.13	-45.00	6358.00	10300	20230302	-6.41	9400	20231222	2.55	9650	-0.10	20240221	9410	2.44	20240102	10300	-6.41	20230302	9400	2.55	20231222	0.00	N	448740	500	23 억		23627	N	N	0	N	00	N
52	20240221	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	10	2	0.10	54630700	5674	115.91	9620	9650	9610	12510	6750	9630	9628.25	0.51	0	763	9656	9642	9626	9612	9596	9635	9605	23	2880	500	7120	10	1	4664000	450	-214.22	1.52	12	0.12	-45.00	6358.00	10300	20230302	-6.41	9400	20231222	2.55	9650	-0.10	20240221	9410	2.44	20240102	10300	-6.41	20230302	9400	2.55	20231222	0.00	N	448740	500	23 억		23627	N	N	0	N	00	N
53	20240221	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	51104210	5308	108.44	9620	9650	9610	12510	6750	9630	9627.77	0.51	0	590	9656	9642	9626	9612	9596	9635	9605	23	2880	500	7120	10	1	4664000	449	-214.00	1.51	12	0.11	-45.00	6358.00	10300	20230302	-6.50	9400	20231222	2.45	9650	-0.21	20240221	9410	2.34	20240102	10300	-6.50	20230302	9400	2.45	20231222	0.00	N	448740	500	23 억		23627	N	N	0	N	00	N
54	20240221	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	10	2	0.10	48569030	5045	103.06	9620	9650	9610	12510	6750	9630	9627.16	0.51	0	443	9656	9642	9626	9612	9596	9635	9605	23	2880	500	7120	10	1	4664000	450	-214.22	1.52	12	0.11	-45.00	6358.00	10300	20230302	-6.41	9400	20231222	2.55	9650	-0.10	20240221	9410	2.44	20240102	10300	-6.41	20230302	9400	2.55	20231222	0.00	N	448740	500	23 억		23627	N	N	0	N	00	N
55	20240221	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	10	2	0.10	43829580	4553	93.01	9620	9650	9610	12510	6750	9630	9626.53	0.51	0	251	9656	9642	9626	9612	9596	9635	9605	23	2880	500	7120	10	1	4664000	450	-214.22	1.52	12	0.10	-45.00	6358.00	10300	20230302	-6.41	9400	20231222	2.55	9650	-0.10	20240221	9410	2.44	20240102	10300	-6.41	20230302	9400	2.55	20231222	0.00	N	448740	500	23 억		23627	N	N	0	N	00	N
56	20240221	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	41042030	4264	87.11	9620	9650	9610	12510	6750	9630	9625.24	0.51	0	111	9656	9642	9626	9612	9596	9635	9605	23	2880	500	7120	10	1	4664000	449	-214.00	1.51	12	0.09	-45.00	6358.00	10300	20230302	-6.50	9400	20231222	2.45	9650	-0.21	20240221	9410	2.34	20240102	10300	-6.50	20230302	9400	2.45	20231222	0.00	N	448740	500	23 억		23627	N	N	0	N	00	N
57	20240221	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-20	5	-0.21	278840	29	0.59	9620	9620	9610	12510	6750	9630	9615.17	0.51	0	1	9656	9642	9626	9612	9596	9635	9605	23	2880	500	7120	10	1	4664000	448	-213.56	1.51	12	0.00	-45.00	6358.00	10300	20230302	-6.70	9400	20231222	2.23	9640	-0.31	20240219	9410	2.13	20240102	10300	-6.70	20230302	9400	2.23	20231222	0.00	N	448740	500	23 억		23627	N	N	0	N	00	N
58	20240220	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	47160040	4895	31.42	9640	9640	9610	12510	6750	9630	9634.33	0.51	0	1	9683	9656	9613	9586	9543	9670	9600	23	2880	500	7120	10	1	4664000	449	-214.00	1.51	12	0.10	-45.00	6358.00	10300	20230302	-6.50	9400	20231222	2.45	9640	0.00	20240219	9410	2.34	20240102	10300	-6.50	20230302	9400	2.45	20231222	0.00	N	448740	500	23 억		23627	N	N	0	N	00	N
59	20240220	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	36932960	3833	24.61	9640	9640	9610	12510	6750	9630	9635.52	0.51	0	1	9683	9656	9613	9586	9543	9670	9600	23	2880	500	7120	10	1	4664000	449	-214.00	1.51	12	0.08	-45.00	6358.00	10300	20230302	-6.50	9400	20231222	2.45	9640	0.00	20240219	9410	2.34	20240102	10300	-6.50	20230302	9400	2.45	20231222	0.00	N	448740	500	23 억		23627	N	N	0	N	00	N
60	20240220	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	34128910	3542	22.74	9640	9640	9610	12510	6750	9630	9635.49	0.51	0	1	9683	9656	9613	9586	9543	9670	9600	23	2880	500	7120	10	1	4664000	449	-214.00	1.51	12	0.08	-45.00	6358.00	10300	20230302	-6.50	9400	20231222	2.45	9640	0.00	20240219	9410	2.34	20240102	10300	-6.50	20230302	9400	2.45	20231222	0.00	N	448740	500	23 억		23627	N	N	0	N	00	N
61	20240220	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	17598170	1827	11.73	9640	9640	9610	12510	6750	9630	9632.28	0.51	0	1	9683	9656	9613	9586	9543	9670	9600	23	2880	500	7120	10	1	4664000	449	-214.00	1.51	12	0.04	-45.00	6358.00	10300	20230302	-6.50	9400	20231222	2.45	9640	0.00	20240219	9410	2.34	20240102	10300	-6.50	20230302	9400	2.45	20231222	0.00	N	448740	500	23 억		23627	N	N	0	N	00	N
62	20240220	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	10	2	0.10	15921230	1653	10.61	9640	9640	9610	12510	6750	9630	9631.72	0.51	0	1	9683	9656	9613	9586	9543	9670	9600	23	2880	500	7120	10	1	4664000	450	-214.22	1.52	12	0.04	-45.00	6358.00	10300	20230302	-6.41	9400	20231222	2.55	9640	0.00	20240219	9410	2.44	20240102	10300	-6.41	20230302	9400	2.55	20231222	0.00	N	448740	500	23 억		23627	N	N	0	N	00	N
63	20240220	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	15391270	1598	10.26	9640	9640	9610	12510	6750	9630	9631.58	0.51	0	1	9683	9656	9613	9586	9543	9670	9600	23	2880	500	7120	10	1	4664000	449	-214.00	1.51	12	0.03	-45.00	6358.00	10300	20230302	-6.50	9400	20231222	2.45	9640	0.00	20240219	9410	2.34	20240102	10300	-6.50	20230302	9400	2.45	20231222	0.00	N	448740	500	23 억		23627	N	N	0	N	00	N
64	20240220	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	3774760	392	2.52	9640	9640	9610	12510	6750	9630	9629.49	0.51	0	1	9683	9656	9613	9586	9543	9670	9600	23	2880	500	7120	10	1	4664000	449	-214.00	1.51	12	0.01	-45.00	6358.00	10300	20230302	-6.50	9400	20231222	2.45	9640	0.00	20240219	9410	2.34	20240102	10300	-6.50	20230302	9400	2.45	20231222	0.00	N	448740	500	23 억		23627	N	N	0	N	00	N
65	20240220	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	10	2	0.10	192520	20	0.13	9640	9640	9610	12510	6750	9630	9626.00	0.51	0	1	9683	9656	9613	9586	9543	9670	9600	23	2880	500	7120	10	1	4664000	450	-214.22	1.52	12	0.00	-45.00	6358.00	10300	20230302	-6.41	9400	20231222	2.55	9640	0.00	20240219	9410	2.44	20240102	10300	-6.41	20230302	9400	2.55	20231222	0.00	N	448740	500	23 억		23627	N	N	0	N	00	N
66	20240219	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	20	2	0.21	149749950	15577	90.03	9610	9640	9570	12490	6730	9610	9613.53	0.51	0	-409	9643	9626	9593	9576	9543	9635	9585	23	2880	500	7110	10	1	4664000	449	-214.00	1.51	12	0.33	-45.00	6358.00	10300	20230302	-6.50	9400	20231222	2.45	9640	-0.10	20240219	9410	2.34	20240102	10300	-6.50	20230302	9400	2.45	20231222	0.00	N	448740	500	23 억		23634	N	N	0	N	00	N
67	20240219	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	20	2	0.21	148748720	15473	89.43	9610	9640	9570	12490	6730	9610	9613.44	0.51	0	-430	9643	9626	9593	9576	9543	9635	9585	23	2880	500	7110	10	1	4664000	449	-214.00	1.51	12	0.33	-45.00	6358.00	10300	20230302	-6.50	9400	20231222	2.45	9640	-0.10	20240219	9410	2.34	20240102	10300	-6.50	20230302	9400	2.45	20231222	0.00	N	448740	500	23 억		23634	N	N	0	N	00	N
68	20240219	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	10	2	0.10	145044360	15088	87.20	9610	9640	9570	12490	6730	9610	9613.23	0.51	0	-356	9643	9626	9593	9576	9543	9635	9585	23	2880	500	7110	10	1	4664000	449	-213.78	1.51	12	0.32	-45.00	6358.00	10300	20230302	-6.60	9400	20231222	2.34	9640	-0.21	20240219	9410	2.23	20240102	10300	-6.60	20230302	9400	2.34	20231222	0.00	N	448740	500	23 억		23634	N	N	0	N	00	N
69	20240219	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	20	2	0.21	134008500	13941	80.57	9610	9640	9570	12490	6730	9610	9612.55	0.51	0	-294	9643	9626	9593	9576	9543	9635	9585	23	2880	500	7110	10	1	4664000	449	-214.00	1.51	12	0.30	-45.00	6358.00	10300	20230302	-6.50	9400	20231222	2.45	9640	-0.10	20240219	9410	2.34	20240102	10300	-6.50	20230302	9400	2.45	20231222	0.00	N	448740	500	23 억		23634	N	N	0	N	00	N
70	20240219	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	109331590	11377	65.76	9610	9620	9570	12490	6730	9610	9609.88	0.51	0	-247	9643	9626	9593	9576	9543	9635	9585	23	2880	500	7110	10	1	4664000	448	-213.56	1.51	12	0.24	-45.00	6358.00	10300	20230302	-6.70	9400	20231222	2.23	9620	-0.10	20240219	9410	2.13	20240102	10300	-6.70	20230302	9400	2.23	20231222	0.00	N	448740	500	23 억		23634	N	N	0	N	00	N
71	20240219	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	86255450	8978	51.89	9610	9620	9570	12490	6730	9610	9607.42	0.51	0	-200	9643	9626	9593	9576	9543	9635	9585	23	2880	500	7110	10	1	4664000	448	-213.56	1.51	12	0.19	-45.00	6358.00	10300	20230302	-6.70	9400	20231222	2.23	9620	-0.10	20240219	9410	2.13	20240102	10300	-6.70	20230302	9400	2.23	20231222	0.00	N	448740	500	23 억		23634	N	N	0	N	00	N
72	20240219	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	82265400	8563	49.49	9610	9620	9570	12490	6730	9610	9607.08	0.51	0	-157	9643	9626	9593	9576	9543	9635	9585	23	2880	500	7110	10	1	4664000	448	-213.56	1.51	12	0.18	-45.00	6358.00	10300	20230302	-6.70	9400	20231222	2.23	9620	-0.10	20240219	9410	2.13	20240102	10300	-6.70	20230302	9400	2.23	20231222	0.00	N	448740	500	23 억		23634	N	N	0	N	00	N
73	20240219	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-40	5	-0.42	469320	49	0.28	9610	9610	9570	12490	6730	9610	9577.96	0.51	0	-25	9643	9626	9593	9576	9543	9635	9585	23	2880	500	7110	10	1	4664000	446	-212.67	1.51	12	0.00	-45.00	6358.00	10300	20230302	-7.09	9400	20231222	1.81	9610	0.00	20240216	9410	1.70	20240102	10300	-7.09	20230302	9400	1.81	20231222	0.00	N	448740	500	23 억		23634	N	N	0	N	00	N
74	20240216	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	30	2	0.31	165853950	17302	582.56	9580	9610	9560	12450	6710	9580	9585.83	0.51	0	-1368	9593	9586	9573	9566	9553	9590	9570	23	2870	500	7080	10	1	4664000	448	-213.56	1.51	12	0.37	-45.00	6358.00	10300	20230302	-6.70	9400	20231222	2.23	9610	0.00	20240216	9410	2.13	20240102	10300	-6.70	20230302	9400	2.23	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
75	20240216	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	30	2	0.31	146164720	15251	513.50	9580	9610	9560	12450	6710	9580	9583.94	0.51	0	-1311	9593	9586	9573	9566	9553	9590	9570	23	2870	500	7080	10	1	4664000	448	-213.56	1.51	12	0.33	-45.00	6358.00	10300	20230302	-6.70	9400	20231222	2.23	9610	0.00	20240216	9410	2.13	20240102	10300	-6.70	20230302	9400	2.23	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
76	20240216	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-10	5	-0.10	92088230	9609	323.54	9580	9600	9560	12450	6710	9580	9583.54	0.51	0	-1041	9593	9586	9573	9566	9553	9590	9570	23	2870	500	7080	10	1	4664000	446	-212.67	1.51	12	0.21	-45.00	6358.00	10300	20230302	-7.09	9400	20231222	1.81	9600	-0.31	20240216	9410	1.70	20240102	10300	-7.09	20230302	9400	1.81	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
77	20240216	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	10	2	0.10	67353970	7026	236.57	9580	9600	9560	12450	6710	9580	9586.39	0.51	0	-800	9593	9586	9573	9566	9553	9590	9570	23	2870	500	7080	10	1	4664000	447	-213.11	1.51	12	0.15	-45.00	6358.00	10300	20230302	-6.89	9400	20231222	2.02	9600	-0.10	20240216	9410	1.91	20240102	10300	-6.89	20230302	9400	2.02	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
78	20240216	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	10	2	0.10	50335940	5253	176.87	9580	9600	9560	12450	6710	9580	9582.32	0.51	0	-537	9593	9586	9573	9566	9553	9590	9570	23	2870	500	7080	10	1	4664000	447	-213.11	1.51	12	0.11	-45.00	6358.00	10300	20230302	-6.89	9400	20231222	2.02	9600	-0.10	20240216	9410	1.91	20240102	10300	-6.89	20230302	9400	2.02	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
79	20240216	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-10	5	-0.10	32433650	3386	114.01	9580	9580	9560	12450	6710	9580	9578.75	0.51	0	-263	9593	9586	9573	9566	9553	9590	9570	23	2870	500	7080	10	1	4664000	446	-212.67	1.51	12	0.07	-45.00	6358.00	10300	20230302	-7.09	9400	20231222	1.81	9590	-0.21	20240117	9410	1.70	20240102	10300	-7.09	20230302	9400	1.81	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
80	20240216	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-10	5	-0.10	105280	11	0.37	9580	9580	9570	12450	6710	9580	9570.91	0.51	0	1	9593	9586	9573	9566	9553	9590	9570	23	2870	500	7080	10	1	4664000	446	-212.67	1.51	12	0.00	-45.00	6358.00	10300	20230302	-7.09	9400	20231222	1.81	9590	-0.21	20240117	9410	1.70	20240102	10300	-7.09	20230302	9400	1.81	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
81	20240215	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	0	3	0.00	28419730	2970	62.65	9580	9580	9560	12450	6710	9580	9568.93	0.51	0	997	9606	9592	9566	9552	9526	9600	9560	23	2870	500	7080	10	1	4664000	447	-212.89	1.51	12	0.06	-45.00	6358.00	10300	20230302	-6.99	9400	20231222	1.91	9590	-0.10	20240117	9410	1.81	20240102	10300	-6.99	20230302	9400	1.91	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
82	20240215	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	-20	5	-0.21	20554550	2149	45.33	9580	9580	9560	12450	6710	9580	9564.70	0.51	0	215	9606	9592	9566	9552	9526	9600	9560	23	2870	500	7080	10	1	4664000	446	-212.44	1.50	12	0.05	-45.00	6358.00	10300	20230302	-7.18	9400	20231222	1.70	9590	-0.31	20240117	9410	1.59	20240102	10300	-7.18	20230302	9400	1.70	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
83	20240215	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-10	5	-0.10	4585210	479	10.10	9580	9580	9560	12450	6710	9580	9572.46	0.51	0	187	9606	9592	9566	9552	9526	9600	9560	23	2870	500	7080	10	1	4664000	446	-212.67	1.51	12	0.01	-45.00	6358.00	10300	20230302	-7.09	9400	20231222	1.81	9590	-0.21	20240117	9410	1.70	20240102	10300	-7.09	20230302	9400	1.81	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
84	20240215	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	0	3	0.00	4106510	429	9.05	9580	9580	9560	12450	6710	9580	9572.28	0.51	0	168	9606	9592	9566	9552	9526	9600	9560	23	2870	500	7080	10	1	4664000	447	-212.89	1.51	12	0.01	-45.00	6358.00	10300	20230302	-6.99	9400	20231222	1.91	9590	-0.10	20240117	9410	1.81	20240102	10300	-6.99	20230302	9400	1.91	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
85	20240215	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	0	3	0.00	2985930	312	6.58	9580	9580	9560	12450	6710	9580	9570.29	0.51	0	123	9606	9592	9566	9552	9526	9600	9560	23	2870	500	7080	10	1	4664000	447	-212.89	1.51	12	0.01	-45.00	6358.00	10300	20230302	-6.99	9400	20231222	1.91	9590	-0.10	20240117	9410	1.81	20240102	10300	-6.99	20230302	9400	1.91	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
86	20240215	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-10	5	-0.10	2736990	286	6.03	9580	9580	9560	12450	6710	9580	9569.90	0.51	0	111	9606	9592	9566	9552	9526	9600	9560	23	2870	500	7080	10	1	4664000	446	-212.67	1.51	12	0.01	-45.00	6358.00	10300	20230302	-7.09	9400	20231222	1.81	9590	-0.21	20240117	9410	1.70	20240102	10300	-7.09	20230302	9400	1.81	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
87	20240215	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	0	3	0.00	9580	1	0.02	9580	9580	9580	12450	6710	9580	9580.00	0.51	0	1	9606	9592	9566	9552	9526	9600	9560	23	2870	500	7080	10	1	4664000	447	-212.89	1.51	12	0.00	-45.00	6358.00	10300	20230302	-6.99	9400	20231222	1.91	9590	-0.10	20240117	9410	1.81	20240102	10300	-6.99	20230302	9400	1.91	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
88	20240214	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	20	2	0.21	45349210	4741	92.94	9560	9580	9540	12420	6700	9560	9565.33	0.51	0	1001	9566	9562	9556	9552	9546	9565	9555	23	2860	500	7070	10	1	4664000	447	-212.89	1.51	12	0.10	-45.00	6358.00	10300	20230302	-6.99	9400	20231222	1.91	9590	-0.10	20240117	9410	1.81	20240102	10300	-6.99	20230302	9400	1.91	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
89	20240214	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	10	2	0.10	40550540	4240	83.12	9560	9580	9540	12420	6700	9560	9563.81	0.51	0	954	9566	9562	9556	9552	9546	9565	9555	23	2860	500	7070	10	1	4664000	446	-212.67	1.51	12	0.09	-45.00	6358.00	10300	20230302	-7.09	9400	20231222	1.81	9590	-0.21	20240117	9410	1.70	20240102	10300	-7.09	20230302	9400	1.81	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
90	20240214	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	10	2	0.10	24070100	2518	49.36	9560	9570	9540	12420	6700	9560	9559.21	0.51	0	511	9566	9562	9556	9552	9546	9565	9555	23	2860	500	7070	10	1	4664000	446	-212.67	1.51	12	0.05	-45.00	6358.00	10300	20230302	-7.09	9400	20231222	1.81	9590	-0.21	20240117	9410	1.70	20240102	10300	-7.09	20230302	9400	1.81	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
91	20240214	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	-10	5	-0.10	10981660	1149	22.52	9560	9560	9540	12420	6700	9560	9557.58	0.51	0	211	9566	9562	9556	9552	9546	9565	9555	23	2860	500	7070	10	1	4664000	445	-212.22	1.50	12	0.02	-45.00	6358.00	10300	20230302	-7.28	9400	20231222	1.60	9590	-0.42	20240117	9410	1.49	20240102	10300	-7.28	20230302	9400	1.60	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
92	20240214	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	0	3	0.00	6565270	687	13.47	9560	9560	9540	12420	6700	9560	9556.43	0.51	0	201	9566	9562	9556	9552	9546	9565	9555	23	2860	500	7070	10	1	4664000	446	-212.44	1.50	12	0.01	-45.00	6358.00	10300	20230302	-7.18	9400	20231222	1.70	9590	-0.31	20240117	9410	1.59	20240102	10300	-7.18	20230302	9400	1.70	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
93	20240214	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	0	3	0.00	2817810	295	5.78	9560	9560	9540	12420	6700	9560	9551.90	0.51	0	89	9566	9562	9556	9552	9546	9565	9555	23	2860	500	7070	10	1	4664000	446	-212.44	1.50	12	0.01	-45.00	6358.00	10300	20230302	-7.18	9400	20231222	1.70	9590	-0.31	20240117	9410	1.59	20240102	10300	-7.18	20230302	9400	1.70	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
94	20240214	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	-20	5	-0.21	47740	5	0.10	9560	9560	9540	12420	6700	9560	9548.00	0.51	0	1	9566	9562	9556	9552	9546	9565	9555	23	2860	500	7070	10	1	4664000	445	-212.00	1.50	12	0.00	-45.00	6358.00	10300	20230302	-7.38	9400	20231222	1.49	9590	-0.52	20240117	9410	1.38	20240102	10300	-7.38	20230302	9400	1.49	20231222	0.00	N	448740	500	23 억		23599	N	N	0	N	00	N
95	20240213	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	10	2	0.10	48718230	5099	111.19	9550	9560	9550	12410	6690	9550	9554.47	0.51	0	-7	9563	9556	9543	9536	9523	9560	9540	23	2860	500	7060	10	1	4664000	446	-212.44	1.50	12	0.11	-45.00	6358.00	10300	20230302	-7.18	9400	20231222	1.70	9590	-0.31	20240117	9410	1.59	20240102	10300	-7.18	20230302	9400	1.70	20231222	0.00	N	448740	500	23 억		23607	N	N	0	N	00	N
96	20240213	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	0	3	0.00	38030220	3981	86.81	9550	9560	9550	12410	6690	9550	9552.93	0.51	0	-7	9563	9556	9543	9536	9523	9560	9540	23	2860	500	7060	10	1	4664000	445	-212.22	1.50	12	0.09	-45.00	6358.00	10300	20230302	-7.28	9400	20231222	1.60	9590	-0.42	20240117	9410	1.49	20240102	10300	-7.28	20230302	9400	1.60	20231222	0.00	N	448740	500	23 억		23607	N	N	0	N	00	N
97	20240213	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	0	3	0.00	37304420	3905	85.15	9550	9560	9550	12410	6690	9550	9552.99	0.51	0	-7	9563	9556	9543	9536	9523	9560	9540	23	2860	500	7060	10	1	4664000	445	-212.22	1.50	12	0.08	-45.00	6358.00	10300	20230302	-7.28	9400	20231222	1.60	9590	-0.42	20240117	9410	1.49	20240102	10300	-7.28	20230302	9400	1.60	20231222	0.00	N	448740	500	23 억		23607	N	N	0	N	00	N
98	20240213	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	0	3	0.00	30915470	3236	70.56	9550	9560	9550	12410	6690	9550	9553.61	0.51	0	-7	9563	9556	9543	9536	9523	9560	9540	23	2860	500	7060	10	1	4664000	445	-212.22	1.50	12	0.07	-45.00	6358.00	10300	20230302	-7.28	9400	20231222	1.60	9590	-0.42	20240117	9410	1.49	20240102	10300	-7.28	20230302	9400	1.60	20231222	0.00	N	448740	500	23 억		23607	N	N	0	N	00	N
99	20240213	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	0	3	0.00	30628940	3206	69.91	9550	9560	9550	12410	6690	9550	9553.63	0.51	0	-7	9563	9556	9543	9536	9523	9560	9540	23	2860	500	7060	10	1	4664000	445	-212.22	1.50	12	0.07	-45.00	6358.00	10300	20230302	-7.28	9400	20231222	1.60	9590	-0.42	20240117	9410	1.49	20240102	10300	-7.28	20230302	9400	1.60	20231222	0.00	N	448740	500	23 억		23607	N	N	0	N	00	N
100	20240213	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	0	3	0.00	18910080	1979	43.15	9550	9560	9550	12410	6690	9550	9555.37	0.51	0	0	9563	9556	9543	9536	9523	9560	9540	23	2860	500	7060	10	1	4664000	445	-212.22	1.50	12	0.04	-45.00	6358.00	10300	20230302	-7.28	9400	20231222	1.60	9590	-0.42	20240117	9410	1.49	20240102	10300	-7.28	20230302	9400	1.60	20231222	0.00	N	448740	500	23 억		23607	N	N	0	N	00	N
101	20240213	100942	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	0	3	0.00	13867420	1451	31.64	9550	9560	9550	12410	6690	9550	9557.15	0.51	0	3	9563	9556	9543	9536	9523	9560	9540	23	2860	500	7060	10	1	4664000	445	-212.22	1.50	12	0.03	-45.00	6358.00	10300	20230302	-7.28	9400	20231222	1.60	9590	-0.42	20240117	9410	1.49	20240102	10300	-7.28	20230302	9400	1.60	20231222	0.00	N	448740	500	23 억		23607	N	N	0	N	00	N