KissMeData/467930/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	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	52143845	23718	271.37	2195	2200	2195	2850	1540	2195	2198.49	0.35	0	-13057	2218	2206	2198	2186	2178	2212	2192	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.56	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14809	N	N	0	N	00	N
3	20240229	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	47633850	21668	247.92	2195	2200	2195	2850	1540	2195	2198.35	0.35	0	-12986	2218	2206	2198	2186	2178	2212	2192	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.51	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14809	N	N	0	N	00	N
4	20240229	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	46561940	21180	242.33	2195	2200	2195	2850	1540	2195	2198.39	0.35	0	-12837	2218	2206	2198	2186	2178	2212	2192	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.50	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14809	N	N	0	N	00	N
5	20240229	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	36126875	16426	187.94	2195	2200	2195	2850	1540	2195	2199.37	0.35	0	-12785	2218	2206	2198	2186	2178	2212	2192	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.39	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14809	N	N	0	N	00	N
6	20240229	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	29396975	13366	152.93	2195	2200	2195	2850	1540	2195	2199.38	0.35	0	-10259	2218	2206	2198	2186	2178	2212	2192	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.32	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14809	N	N	0	N	00	N
7	20240229	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	23681720	10767	123.19	2195	2200	2195	2850	1540	2195	2199.47	0.35	0	-8331	2218	2206	2198	2186	2178	2212	2192	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.25	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14809	N	N	0	N	00	N
8	20240229	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	4856855	2209	25.27	2195	2200	2195	2850	1540	2195	2198.67	0.35	0	-749	2218	2206	2198	2186	2178	2212	2192	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14809	N	N	0	N	00	N
9	20240229	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1279685	583	6.67	2195	2195	2195	2850	1540	2195	2195.00	0.35	0	0	2218	2206	2198	2186	2178	2212	2192	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14809	N	N	0	N	00	N
10	20240228	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	19173410	8740	31.84	2190	2210	2190	2860	1540	2200	2193.75	0.35	0	-584	2220	2210	2200	2190	2180	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.21	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14967	N	N	0	N	00	N
11	20240228	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	19171215	8739	31.83	2190	2210	2190	2860	1540	2200	2193.75	0.35	0	-584	2220	2210	2200	2190	2180	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.21	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		14967	N	N	0	N	00	N
12	20240228	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	12312465	5614	20.45	2190	2210	2190	2860	1540	2200	2193.17	0.35	0	-556	2220	2210	2200	2190	2180	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.13	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14967	N	N	0	N	00	N
13	20240228	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	11974455	5460	19.89	2190	2210	2190	2860	1540	2200	2193.12	0.35	0	-556	2220	2210	2200	2190	2180	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.13	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14967	N	N	0	N	00	N
14	20240228	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	11954700	5451	19.86	2190	2210	2190	2860	1540	2200	2193.12	0.35	0	-556	2220	2210	2200	2190	2180	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.13	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14967	N	N	0	N	00	N
15	20240228	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	10111800	4610	16.79	2190	2210	2190	2860	1540	2200	2193.45	0.35	0	-556	2220	2210	2200	2190	2180	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.11	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		14967	N	N	0	N	00	N
16	20240228	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	5454070	2488	9.06	2190	2210	2190	2860	1540	2200	2192.15	0.35	0	-544	2220	2210	2200	2190	2180	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14967	N	N	0	N	00	N
17	20240228	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	405150	185	0.67	2190	2190	2190	2860	1540	2200	2190.00	0.35	0	-16	2220	2210	2200	2190	2180	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		14967	N	N	0	N	00	N
18	20240227	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	60301365	27453	392.80	2190	2210	2190	2860	1540	2200	2196.53	0.36	0	-10262	2226	2212	2201	2187	2176	2212	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.65	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		15347	N	N	0	N	00	N
19	20240227	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	60055985	27341	391.20	2190	2210	2190	2860	1540	2200	2196.55	0.36	0	-10252	2226	2212	2201	2187	2176	2212	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.65	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		15347	N	N	0	N	00	N
20	20240227	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	58865000	26798	383.43	2190	2210	2190	2860	1540	2200	2196.62	0.36	0	-10190	2226	2212	2201	2187	2176	2212	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.63	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		15347	N	N	0	N	00	N
21	20240227	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	36097240	16430	235.08	2190	2210	2190	2860	1540	2200	2197.03	0.36	0	-7887	2226	2212	2201	2187	2176	2212	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.39	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		15347	N	N	0	N	00	N
22	20240227	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	35866945	16325	233.58	2190	2210	2190	2860	1540	2200	2197.06	0.36	0	-7857	2226	2212	2201	2187	2176	2212	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.39	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		15347	N	N	0	N	00	N
23	20240227	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	27823405	12659	181.13	2190	2210	2190	2860	1540	2200	2197.91	0.36	0	-7857	2226	2212	2201	2187	2176	2212	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.30	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		15347	N	N	0	N	00	N
24	20240227	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	10008050	4560	65.25	2190	2200	2190	2860	1540	2200	2194.75	0.36	0	-1024	2226	2212	2201	2187	2176	2212	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.11	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		15347	N	N	0	N	00	N
25	20240227	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	1828650	835	11.95	2190	2190	2190	2860	1540	2200	2190.00	0.36	0	0	2226	2212	2201	2187	2176	2212	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		15347	N	N	0	N	00	N
26	20240226	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	15360350	6989	32.95	2200	2215	2190	2870	1550	2210	2197.79	0.37	0	-1381	2220	2215	2205	2200	2190	2217	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.17	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		15603	N	N	0	N	00	N
27	20240226	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	14981960	6817	32.13	2200	2215	2190	2870	1550	2210	2197.74	0.37	0	-1370	2220	2215	2205	2200	2190	2217	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		15603	N	N	0	N	00	N
28	20240226	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	14465885	6582	31.03	2200	2215	2190	2870	1550	2210	2197.79	0.37	0	-1260	2220	2215	2205	2200	2190	2217	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		15603	N	N	0	N	00	N
29	20240226	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	14424180	6563	30.94	2200	2215	2190	2870	1550	2210	2197.80	0.37	0	-1260	2220	2215	2205	2200	2190	2217	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		15603	N	N	0	N	00	N
30	20240226	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	13238430	6024	28.40	2200	2215	2190	2870	1550	2210	2197.61	0.37	0	-731	2220	2215	2205	2200	2190	2217	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.14	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		15603	N	N	0	N	00	N
31	20240226	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	9864230	4488	21.16	2200	2215	2190	2870	1550	2210	2197.91	0.37	0	-195	2220	2215	2205	2200	2190	2217	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.11	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		15603	N	N	0	N	00	N
32	20240226	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	9205590	4188	19.74	2200	2215	2190	2870	1550	2210	2198.09	0.37	0	-195	2220	2215	2205	2200	2190	2217	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		15603	N	N	0	N	00	N
33	20240226	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	5922925	2700	12.73	2200	2200	2190	2870	1550	2210	2193.68	0.37	0	0	2220	2215	2205	2200	2190	2217	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		15603	N	N	0	N	00	N
34	20240223	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	46717770	21214	38.97	2210	2210	2195	2870	1550	2210	2202.21	0.37	0	-5478	2230	2220	2210	2200	2190	2225	2205	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.50	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		15738	N	N	0	N	00	N
35	20240223	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	46695670	21204	38.96	2210	2210	2195	2870	1550	2210	2202.21	0.37	0	-5468	2230	2220	2210	2200	2190	2225	2205	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.50	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		15738	N	N	0	N	00	N
36	20240223	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	41161770	18684	34.33	2210	2210	2195	2870	1550	2210	2203.05	0.37	0	-5431	2230	2220	2210	2200	2190	2225	2205	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.44	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		15738	N	N	0	N	00	N
37	20240223	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	39753610	18043	33.15	2210	2210	2195	2870	1550	2210	2203.27	0.37	0	-5320	2230	2220	2210	2200	2190	2225	2205	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.43	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		15738	N	N	0	N	00	N
38	20240223	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	30083625	13644	25.07	2210	2210	2200	2870	1550	2210	2204.90	0.37	0	-5314	2230	2220	2210	2200	2190	2225	2205	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.32	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		15738	N	N	0	N	00	N
39	20240223	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	14182960	6418	11.79	2210	2210	2205	2870	1550	2210	2209.87	0.37	0	-5314	2230	2220	2210	2200	2190	2225	2205	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.15	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		15738	N	N	0	N	00	N
40	20240223	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	7552960	3418	6.28	2210	2210	2205	2870	1550	2210	2209.76	0.37	0	-2796	2230	2220	2210	2200	2190	2225	2205	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.08	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		15738	N	N	0	N	00	N
41	20240223	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.37	0	0	2230	2220	2210	2200	2190	2225	2205	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		15738	N	N	0	N	00	N
42	20240222	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	120241975	54430	91.30	2200	2220	2200	2870	1550	2210	2209.11	0.37	0	-32239	2243	2226	2208	2191	2173	2235	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	1.29	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		15677	N	N	0	N	00	N
43	20240222	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	119368765	54034	90.63	2200	2220	2200	2870	1550	2210	2209.14	0.37	0	-31855	2243	2226	2208	2191	2173	2235	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	1.28	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		15677	N	N	0	N	00	N
44	20240222	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	98229470	44469	74.59	2200	2220	2200	2870	1550	2210	2208.94	0.37	0	-26030	2243	2226	2208	2191	2173	2235	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	1.05	0.00	0.00	6260	20231222	-64.78	2040	20231222	8.09	2230	-1.12	20240219	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		15677	N	N	0	N	00	N
45	20240222	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	81293950	36802	61.73	2200	2220	2200	2870	1550	2210	2208.95	0.37	0	-20209	2243	2226	2208	2191	2173	2235	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.87	0.00	0.00	6260	20231222	-64.78	2040	20231222	8.09	2230	-1.12	20240219	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		15677	N	N	0	N	00	N
46	20240222	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	59111495	26751	44.87	2200	2220	2200	2870	1550	2210	2209.69	0.37	0	-14193	2243	2226	2208	2191	2173	2235	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.63	0.00	0.00	6260	20231222	-64.78	2040	20231222	8.09	2230	-1.12	20240219	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		15677	N	N	0	N	00	N
47	20240222	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	50018395	22631	37.96	2200	2220	2200	2870	1550	2210	2210.17	0.37	0	-10688	2243	2226	2208	2191	2173	2235	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.54	0.00	0.00	6260	20231222	-64.78	2040	20231222	8.09	2230	-1.12	20240219	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		15677	N	N	0	N	00	N
48	20240222	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	20378405	9237	15.49	2200	2210	2200	2870	1550	2210	2206.17	0.37	0	-4738	2243	2226	2208	2191	2173	2235	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.22	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		15677	N	N	0	N	00	N
49	20240222	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	2309710	1046	1.75	2200	2210	2200	2870	1550	2210	2208.14	0.37	0	-990	2243	2226	2208	2191	2173	2235	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		15677	N	N	0	N	00	N
50	20240221	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	131973365	59618	150.82	2200	2225	2190	2875	1555	2215	2213.65	0.37	0	-8171	2235	2225	2205	2195	2175	2230	2200	4	660	100	1550	5	1	4230000	93	0.00	0.00	12	1.41	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		15777	N	N	0	N	00	N
51	20240221	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	130087885	58765	148.66	2200	2225	2190	2875	1555	2215	2213.70	0.37	0	-8120	2235	2225	2205	2195	2175	2230	2200	4	660	100	1550	5	1	4230000	93	0.00	0.00	12	1.39	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		15777	N	N	0	N	00	N
52	20240221	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	127212905	57466	145.37	2200	2225	2190	2875	1555	2215	2213.71	0.37	0	-7915	2235	2225	2205	2195	2175	2230	2200	4	660	100	1550	5	1	4230000	94	0.00	0.00	12	1.36	0.00	0.00	6260	20231222	-64.62	2040	20231222	8.58	2230	-0.67	20240219	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		15777	N	N	0	N	00	N
53	20240221	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	76184590	34464	87.18	2200	2220	2190	2875	1555	2215	2210.56	0.37	0	-4002	2235	2225	2205	2195	2175	2230	2200	4	660	100	1550	5	1	4230000	94	0.00	0.00	12	0.81	0.00	0.00	6260	20231222	-64.62	2040	20231222	8.58	2230	-0.67	20240219	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		15777	N	N	0	N	00	N
54	20240221	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	73836690	33404	84.50	2200	2220	2190	2875	1555	2215	2210.41	0.37	0	-3602	2235	2225	2205	2195	2175	2230	2200	4	660	100	1550	5	1	4230000	94	0.00	0.00	12	0.79	0.00	0.00	6260	20231222	-64.62	2040	20231222	8.58	2230	-0.67	20240219	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		15777	N	N	0	N	00	N
55	20240221	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	45893915	20816	52.66	2200	2220	2190	2875	1555	2215	2204.74	0.37	0	-3086	2235	2225	2205	2195	2175	2230	2200	4	660	100	1550	5	1	4230000	94	0.00	0.00	12	0.49	0.00	0.00	6260	20231222	-64.54	2040	20231222	8.82	2230	-0.45	20240219	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		15777	N	N	0	N	00	N
56	20240221	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-20	5	-0.90	17142635	7805	19.74	2200	2215	2190	2875	1555	2215	2196.37	0.37	0	15	2235	2225	2205	2195	2175	2230	2200	4	660	100	1550	5	1	4230000	93	0.00	0.00	12	0.18	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		15777	N	N	0	N	00	N
57	20240221	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	778250	353	0.89	2200	2215	2200	2875	1555	2215	2204.67	0.37	0	1	2235	2225	2205	2195	2175	2230	2200	4	660	100	1550	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		15777	N	N	0	N	00	N
58	20240220	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	86964165	39530	68.90	2195	2215	2185	2850	1540	2195	2199.95	0.37	0	-10002	2251	2222	2201	2172	2151	2237	2187	4	655	100	1530	5	1	4230000	94	0.00	0.00	12	0.93	0.00	0.00	6260	20231222	-64.62	2040	20231222	8.58	2230	-0.67	20240219	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		15774	N	N	0	N	00	N
59	20240220	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	82184740	37364	65.13	2195	2210	2185	2850	1540	2195	2199.57	0.37	0	-9702	2251	2222	2201	2172	2151	2237	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.88	0.00	0.00	6260	20231222	-64.78	2040	20231222	8.09	2230	-1.12	20240219	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		15774	N	N	0	N	00	N
60	20240220	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	70297645	31961	55.71	2195	2210	2185	2850	1540	2195	2199.48	0.37	0	-7999	2251	2222	2201	2172	2151	2237	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.76	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		15774	N	N	0	N	00	N
61	20240220	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	59145295	26892	46.87	2195	2210	2185	2850	1540	2195	2199.36	0.37	0	-6399	2251	2222	2201	2172	2151	2237	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.64	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		15774	N	N	0	N	00	N
62	20240220	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	48151985	21897	38.17	2195	2210	2185	2850	1540	2195	2199.02	0.37	0	-4614	2251	2222	2201	2172	2151	2237	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.52	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		15774	N	N	0	N	00	N
63	20240220	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	33676015	15324	26.71	2195	2210	2185	2850	1540	2195	2197.60	0.37	0	-3178	2251	2222	2201	2172	2151	2237	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.36	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		15774	N	N	0	N	00	N
64	20240220	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	9747535	4448	7.75	2195	2200	2185	2850	1540	2195	2191.44	0.37	0	7	2251	2222	2201	2172	2151	2237	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.11	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		15774	N	N	0	N	00	N
65	20240220	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	1533695	701	1.22	2195	2195	2185	2850	1540	2195	2187.87	0.37	0	5	2251	2222	2201	2172	2151	2237	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	6260	20231222	-65.10	2040	20231222	7.11	2230	-2.02	20240219	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		15774	N	N	0	N	00	N
66	20240219	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	126304595	57362	482.36	2180	2230	2180	2830	1530	2180	2201.89	0.37	0	-11274	2190	2185	2180	2175	2170	2185	2175	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	1.36	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		15807	N	Y	0	N	00	N
67	20240219	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	122291695	55534	466.99	2180	2230	2180	2830	1530	2180	2202.10	0.37	0	-11274	2190	2185	2180	2175	2170	2185	2175	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	1.31	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		15807	N	N	0	N	00	N
68	20240219	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	88041095	39966	336.07	2180	2230	2180	2830	1530	2180	2202.90	0.37	0	-9641	2190	2185	2180	2175	2170	2185	2175	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.94	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		15807	N	N	0	N	00	N
69	20240219	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	60325055	27364	230.10	2180	2230	2180	2830	1530	2180	2204.54	0.37	0	-2638	2190	2185	2180	2175	2170	2185	2175	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.65	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		15807	N	N	0	N	00	N
70	20240219	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	51281860	23237	195.40	2180	2230	2180	2830	1530	2180	2206.91	0.37	0	-2638	2190	2185	2180	2175	2170	2185	2175	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.55	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		15807	N	N	0	N	00	N
71	20240219	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	48601765	22016	185.13	2180	2230	2180	2830	1530	2180	2207.57	0.37	0	-2638	2190	2185	2180	2175	2170	2185	2175	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.52	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		15807	N	N	0	N	00	N
72	20240219	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	36055475	16301	137.08	2180	2230	2180	2830	1530	2180	2211.86	0.37	0	-2558	2190	2185	2180	2175	2170	2185	2175	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.39	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		15807	N	N	0	N	00	N
73	20240219	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	915600	420	3.53	2180	2180	2180	2830	1530	2180	2180.00	0.37	0	0	2190	2185	2180	2175	2170	2185	2175	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2220	-1.80	20240112	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		15807	N	N	0	N	00	N
74	20240216	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	25904915	11892	51.23	2180	2185	2175	2830	1530	2180	2178.35	0.37	0	-1	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.28	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2220	-1.80	20240112	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		15808	N	N	0	N	00	N
75	20240216	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	24986015	11470	49.41	2180	2185	2175	2830	1530	2180	2178.38	0.37	0	0	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.27	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		15808	N	N	0	N	00	N
76	20240216	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	20134035	9242	39.81	2180	2185	2175	2830	1530	2180	2178.54	0.37	0	2	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.22	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		15808	N	N	0	N	00	N
77	20240216	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	16973645	7789	33.55	2180	2185	2175	2830	1530	2180	2179.18	0.37	0	2	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.18	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2220	-1.80	20240112	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		15808	N	N	0	N	00	N
78	20240216	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	15394405	7063	30.42	2180	2185	2175	2830	1530	2180	2179.58	0.37	0	2	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.17	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		15808	N	N	0	N	00	N
79	20240216	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	14367755	6591	28.39	2180	2185	2175	2830	1530	2180	2179.91	0.37	0	2	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.16	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2220	-1.80	20240112	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		15808	N	N	0	N	00	N
80	20240216	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2180000	1000	4.31	2180	2180	2180	2830	1530	2180	2180.00	0.37	0	0	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2220	-1.80	20240112	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		15808	N	N	0	N	00	N
81	20240215	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	50589120	23215	135.13	2175	2185	2170	2825	1525	2175	2179.16	0.37	0	-4	2188	2181	2173	2166	2158	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.55	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2220	-1.80	20240112	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		15812	N	N	0	N	00	N
82	20240215	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	50257760	23063	134.24	2175	2185	2170	2825	1525	2175	2179.15	0.37	0	-4	2188	2181	2173	2166	2158	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.55	0.00	0.00	6260	20231222	-65.34	2040	20231222	6.37	2220	-2.25	20240112	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		15812	N	N	0	N	00	N
83	20240215	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	48548480	22278	129.67	2175	2185	2170	2825	1525	2175	2179.21	0.37	0	-3	2188	2181	2173	2166	2158	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.53	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2220	-1.80	20240112	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		15812	N	N	0	N	00	N
84	20240215	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	41322155	18956	110.34	2175	2185	2170	2825	1525	2175	2179.90	0.37	0	-3	2188	2181	2173	2166	2158	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.45	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		15812	N	N	0	N	00	N
85	20240215	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	38250915	17544	102.12	2175	2185	2170	2825	1525	2175	2180.28	0.37	0	-3	2188	2181	2173	2166	2158	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.41	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		15812	N	N	0	N	00	N
86	20240215	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	35299440	16187	94.22	2175	2185	2170	2825	1525	2175	2180.73	0.37	0	-3	2188	2181	2173	2166	2158	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.38	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2220	-1.80	20240112	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		15812	N	N	0	N	00	N
87	20240215	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	2929515	1350	7.86	2175	2175	2170	2825	1525	2175	2170.01	0.37	0	0	2188	2181	2173	2166	2158	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	6260	20231222	-65.34	2040	20231222	6.37	2220	-2.25	20240112	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		15812	N	N	0	N	00	N
88	20240214	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	37304035	17180	67.60	2175	2180	2165	2830	1530	2180	2171.36	0.43	0	-2487	2200	2190	2175	2165	2150	2195	2170	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.41	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		18299	N	N	0	N	00	N
89	20240214	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	37254020	17157	67.51	2175	2180	2165	2830	1530	2180	2171.36	0.43	0	-2504	2200	2190	2175	2165	2150	2195	2170	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.41	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		18299	N	N	0	N	00	N
90	20240214	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	33901345	15613	61.43	2175	2175	2165	2830	1530	2180	2171.35	0.43	0	-2477	2200	2190	2175	2165	2150	2195	2170	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.37	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		18299	N	N	0	N	00	N
91	20240214	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	33098770	15244	59.98	2175	2175	2165	2830	1530	2180	2171.27	0.43	0	-2477	2200	2190	2175	2165	2150	2195	2170	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.36	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		18299	N	N	0	N	00	N
92	20240214	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	29851495	13751	54.11	2175	2175	2165	2830	1530	2180	2170.86	0.43	0	-2477	2200	2190	2175	2165	2150	2195	2170	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.33	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		18299	N	N	0	N	00	N
93	20240214	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	29359945	13525	53.22	2175	2175	2165	2830	1530	2180	2170.79	0.43	0	-2477	2200	2190	2175	2165	2150	2195	2170	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.32	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		18299	N	N	0	N	00	N
94	20240214	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	5833710	2694	10.60	2175	2175	2165	2830	1530	2180	2165.45	0.43	0	-1	2200	2190	2175	2165	2150	2195	2170	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.06	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		18299	N	N	0	N	00	N
95	20240213	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	52749295	24290	204.19	2175	2185	2160	2825	1525	2175	2171.65	0.45	0	-754	2188	2181	2173	2166	2158	2177	2162	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.57	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2220	-1.80	20240112	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		19053	N	N	0	N	00	N
96	20240213	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	52681760	24259	203.93	2175	2185	2160	2825	1525	2175	2171.64	0.45	0	-751	2188	2181	2173	2166	2158	2177	2162	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.57	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2220	-1.80	20240112	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		19053	N	N	0	N	00	N
97	20240213	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	17054810	7873	66.18	2175	2175	2160	2825	1525	2175	2166.24	0.45	0	-500	2188	2181	2173	2166	2158	2177	2162	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.19	0.00	0.00	6260	20231222	-65.42	2040	20231222	6.13	2220	-2.48	20240112	2075	4.34	20240102	6260	-65.42	20231222	2040	6.13	20231222	0.00	N	467930	100	4 억		19053	N	N	0	N	00	N
98	20240213	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	12746915	5884	49.46	2175	2175	2160	2825	1525	2175	2166.37	0.45	0	-500	2188	2181	2173	2166	2158	2177	2162	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.14	0.00	0.00	6260	20231222	-65.42	2040	20231222	6.13	2220	-2.48	20240112	2075	4.34	20240102	6260	-65.42	20231222	2040	6.13	20231222	0.00	N	467930	100	4 억		19053	N	N	0	N	00	N
99	20240213	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	12514885	5777	48.56	2175	2175	2160	2825	1525	2175	2166.33	0.45	0	-500	2188	2181	2173	2166	2158	2177	2162	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.14	0.00	0.00	6260	20231222	-65.42	2040	20231222	6.13	2220	-2.48	20240112	2075	4.34	20240102	6260	-65.42	20231222	2040	6.13	20231222	0.00	N	467930	100	4 억		19053	N	N	0	N	00	N
100	20240213	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	10437710	4818	40.50	2175	2175	2160	2825	1525	2175	2166.40	0.45	0	-500	2188	2181	2173	2166	2158	2177	2162	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.11	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2220	-2.03	20240112	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		19053	N	N	0	N	00	N
101	20240213	100950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	6819005	3152	26.50	2175	2175	2160	2825	1525	2175	2163.39	0.45	0	-4	2188	2181	2173	2166	2158	2177	2162	4	650	100	1520	5	1	4230000	91	0.00	0.00	12	0.07	0.00	0.00	6260	20231222	-65.50	2040	20231222	5.88	2220	-2.70	20240112	2075	4.10	20240102	6260	-65.50	20231222	2040	5.88	20231222	0.00	N	467930	100	4 억		19053	N	N	0	N	00	N