KissMeData/469880/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	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	73576550	35050	109.73	2105	2110	2085	2735	1475	2105	2099.19	0.64	0	2679	2128	2116	2098	2086	2068	2122	2092	7	630	100	1470	5	1	7305000	153	0.00	0.00	12	0.48	0.00	0.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		46988	N	N	0	N	00	N
3	20240229	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	73324550	34930	109.35	2105	2110	2085	2735	1475	2105	2099.19	0.64	0	2559	2128	2116	2098	2086	2068	2122	2092	7	630	100	1470	5	1	7305000	153	0.00	0.00	12	0.48	0.00	0.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		46988	N	N	0	N	00	N
4	20240229	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	67424400	32114	100.54	2105	2110	2085	2735	1475	2105	2099.53	0.64	0	1179	2128	2116	2098	2086	2068	2122	2092	7	630	100	1470	5	1	7305000	153	0.00	0.00	12	0.44	0.00	0.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		46988	N	N	0	N	00	N
5	20240229	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	65129940	31020	97.11	2105	2110	2085	2735	1475	2105	2099.61	0.64	0	679	2128	2116	2098	2086	2068	2122	2092	7	630	100	1470	5	1	7305000	153	0.00	0.00	12	0.42	0.00	0.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		46988	N	N	0	N	00	N
6	20240229	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	60692730	28902	90.48	2105	2110	2085	2735	1475	2105	2099.95	0.64	0	679	2128	2116	2098	2086	2068	2122	2092	7	630	100	1470	5	1	7305000	153	0.00	0.00	12	0.40	0.00	0.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		46988	N	N	0	N	00	N
7	20240229	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	51968340	24740	77.45	2105	2110	2085	2735	1475	2105	2100.58	0.64	0	679	2128	2116	2098	2086	2068	2122	2092	7	630	100	1470	5	1	7305000	153	0.00	0.00	12	0.34	0.00	0.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		46988	N	N	0	N	00	N
8	20240229	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	43407615	20661	64.68	2105	2110	2085	2735	1475	2105	2100.94	0.64	0	661	2128	2116	2098	2086	2068	2122	2092	7	630	100	1470	5	1	7305000	154	0.00	0.00	12	0.28	0.00	0.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		46988	N	N	0	N	00	N
9	20240229	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	29470	14	0.04	2105	2105	2105	2735	1475	2105	2105.00	0.64	0	0	2128	2116	2098	2086	2068	2122	2092	7	630	100	1470	5	1	7305000	154	0.00	0.00	12	0.00	0.00	0.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		46988	N	N	0	N	00	N
10	20240228	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	67041845	31943	73.93	2080	2110	2080	2730	1470	2100	2098.80	0.64	0	2994	2153	2126	2108	2081	2063	2117	2072	7	630	100	1470	5	1	7305000	154	0.00	0.00	12	0.44	0.00	0.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		46994	N	N	0	N	00	N
11	20240228	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	66915545	31883	73.79	2080	2110	2080	2730	1470	2100	2098.78	0.64	0	2934	2153	2126	2108	2081	2063	2117	2072	7	630	100	1470	5	1	7305000	154	0.00	0.00	12	0.44	0.00	0.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		46994	N	N	0	N	00	N
12	20240228	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	61100190	29115	67.38	2080	2110	2080	2730	1470	2100	2098.58	0.64	0	2424	2153	2126	2108	2081	2063	2117	2072	7	630	100	1470	5	1	7305000	154	0.00	0.00	12	0.40	0.00	0.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		46994	N	N	0	N	00	N
13	20240228	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	57183050	27258	63.09	2080	2110	2080	2730	1470	2100	2097.84	0.64	0	1884	2153	2126	2108	2081	2063	2117	2072	7	630	100	1470	5	1	7305000	154	0.00	0.00	12	0.37	0.00	0.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		46994	N	N	0	N	00	N
14	20240228	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	40999900	19553	45.25	2080	2110	2080	2730	1470	2100	2096.86	0.64	0	1374	2153	2126	2108	2081	2063	2117	2072	7	630	100	1470	5	1	7305000	154	0.00	0.00	12	0.27	0.00	0.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		46994	N	N	0	N	00	N
15	20240228	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	32290000	15407	35.66	2080	2105	2080	2730	1470	2100	2095.80	0.64	0	744	2153	2126	2108	2081	2063	2117	2072	7	630	100	1470	5	1	7305000	154	0.00	0.00	12	0.21	0.00	0.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		46994	N	N	0	N	00	N
16	20240228	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	13098945	6267	14.50	2080	2105	2080	2730	1470	2100	2090.15	0.64	0	294	2153	2126	2108	2081	2063	2117	2072	7	630	100	1470	5	1	7305000	154	0.00	0.00	12	0.09	0.00	0.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		46994	N	N	0	N	00	N
17	20240228	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	5058560	2432	5.63	2080	2080	2080	2730	1470	2100	2080.00	0.64	0	-6	2153	2126	2108	2081	2063	2117	2072	7	630	100	1470	5	1	7305000	152	0.00	0.00	12	0.03	0.00	0.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		46994	N	N	0	N	00	N
18	20240227	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	91069335	43207	100.15	2135	2135	2090	2760	1490	2125	2107.74	0.76	0	-7189	2171	2147	2116	2092	2061	2160	2105	7	635	100	1480	5	1	7305000	153	0.00	0.00	12	0.59	0.00	0.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		55874	N	N	0	N	00	N
19	20240227	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	90768935	43064	99.81	2135	2135	2090	2760	1490	2125	2107.77	0.76	0	-7189	2171	2147	2116	2092	2061	2160	2105	7	635	100	1480	5	1	7305000	153	0.00	0.00	12	0.59	0.00	0.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		55874	N	N	0	N	00	N
20	20240227	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	68242190	32332	74.94	2135	2135	2095	2760	1490	2125	2110.67	0.76	0	-2414	2171	2147	2116	2092	2061	2160	2105	7	635	100	1480	5	1	7305000	153	0.00	0.00	12	0.44	0.00	0.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		55874	N	N	0	N	00	N
21	20240227	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	64577440	30587	70.90	2135	2135	2095	2760	1490	2125	2111.27	0.76	0	-2414	2171	2147	2116	2092	2061	2160	2105	7	635	100	1480	5	1	7305000	154	0.00	0.00	12	0.42	0.00	0.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		55874	N	N	0	N	00	N
22	20240227	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	62166440	29439	68.23	2135	2135	2095	2760	1490	2125	2111.70	0.76	0	-2414	2171	2147	2116	2092	2061	2160	2105	7	635	100	1480	5	1	7305000	154	0.00	0.00	12	0.40	0.00	0.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		55874	N	N	0	N	00	N
23	20240227	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	12822340	6087	14.11	2135	2135	2095	2760	1490	2125	2106.51	0.76	0	-753	2171	2147	2116	2092	2061	2160	2105	7	635	100	1480	5	1	7305000	155	0.00	0.00	12	0.08	0.00	0.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		55874	N	N	0	N	00	N
24	20240227	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	9317330	4429	10.27	2135	2135	2095	2760	1490	2125	2103.71	0.76	0	-753	2171	2147	2116	2092	2061	2160	2105	7	635	100	1480	5	1	7305000	155	0.00	0.00	12	0.06	0.00	0.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		55874	N	N	0	N	00	N
25	20240227	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	2378290	1127	2.61	2135	2135	2105	2760	1490	2125	2110.28	0.76	0	-711	2171	2147	2116	2092	2061	2160	2105	7	635	100	1480	5	1	7305000	154	0.00	0.00	12	0.02	0.00	0.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		55874	N	N	0	N	00	N
26	20240226	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	90746210	43144	77.13	2105	2140	2085	2735	1475	2105	2103.33	0.82	0	-3378	2131	2117	2096	2082	2061	2125	2090	7	630	100	1470	5	1	7305000	155	0.00	0.00	12	0.59	0.00	0.00	6070	20231222	-64.99	1893	20231227	12.26	2140	-0.70	20240226	1902	11.72	20240102	6070	-64.99	20231222	1893	12.26	20231227	0.00	N	469880	100	7 억		60252	N	N	0	N	00	N
27	20240226	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	83129530	39535	70.68	2105	2140	2085	2735	1475	2105	2102.68	0.82	0	-3407	2131	2117	2096	2082	2061	2125	2090	7	630	100	1470	5	1	7305000	154	0.00	0.00	12	0.54	0.00	0.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		60252	N	N	0	N	00	N
28	20240226	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	81049485	38547	68.91	2105	2140	2085	2735	1475	2105	2102.61	0.82	0	-3036	2131	2117	2096	2082	2061	2125	2090	7	630	100	1470	5	1	7305000	154	0.00	0.00	12	0.53	0.00	0.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		60252	N	N	0	N	00	N
29	20240226	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	67938815	32308	57.76	2105	2140	2085	2735	1475	2105	2102.85	0.82	0	-3219	2131	2117	2096	2082	2061	2125	2090	7	630	100	1470	5	1	7305000	154	0.00	0.00	12	0.44	0.00	0.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		60252	N	N	0	N	00	N
30	20240226	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	59023390	28063	50.17	2105	2140	2085	2735	1475	2105	2103.25	0.82	0	-3409	2131	2117	2096	2082	2061	2125	2090	7	630	100	1470	5	1	7305000	154	0.00	0.00	12	0.38	0.00	0.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		60252	N	N	0	N	00	N
31	20240226	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	47520245	22604	40.41	2105	2140	2085	2735	1475	2105	2102.29	0.82	0	-3574	2131	2117	2096	2082	2061	2125	2090	7	630	100	1470	5	1	7305000	153	0.00	0.00	12	0.31	0.00	0.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		60252	N	N	0	N	00	N
32	20240226	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	37624200	17881	31.97	2105	2140	2085	2735	1475	2105	2104.14	0.82	0	-3759	2131	2117	2096	2082	2061	2125	2090	7	630	100	1470	5	1	7305000	154	0.00	0.00	12	0.24	0.00	0.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		60252	N	N	0	N	00	N
33	20240226	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	8082545	3802	6.80	2105	2140	2085	2735	1475	2105	2125.87	0.82	0	-5	2131	2117	2096	2082	2061	2125	2090	7	630	100	1470	5	1	7305000	153	0.00	0.00	12	0.05	0.00	0.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		60252	N	N	0	N	00	N
34	20240223	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	116467560	55639	112.99	2090	2110	2075	2715	1465	2090	2093.23	0.87	0	-947	2106	2097	2086	2077	2066	2102	2082	7	625	100	1460	5	1	7305000	154	0.00	0.00	12	0.76	0.00	0.00	6070	20231222	-65.32	1893	20231227	11.20	2110	-0.24	20240223	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		63199	N	N	0	N	00	N
35	20240223	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	93198020	44543	90.46	2090	2110	2075	2715	1465	2090	2092.32	0.87	0	-820	2106	2097	2086	2077	2066	2102	2082	7	625	100	1460	5	1	7305000	153	0.00	0.00	12	0.61	0.00	0.00	6070	20231222	-65.57	1893	20231227	10.41	2110	-0.95	20240223	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		63199	N	N	0	N	00	N
36	20240223	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	85664800	40935	83.13	2090	2110	2075	2715	1465	2090	2092.70	0.87	0	-1052	2106	2097	2086	2077	2066	2102	2082	7	625	100	1460	5	1	7305000	152	0.00	0.00	12	0.56	0.00	0.00	6070	20231222	-65.65	1893	20231227	10.14	2110	-1.18	20240223	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		63199	N	N	0	N	00	N
37	20240223	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	83122145	39720	80.66	2090	2110	2075	2715	1465	2090	2092.70	0.87	0	-1381	2106	2097	2086	2077	2066	2102	2082	7	625	100	1460	5	1	7305000	152	0.00	0.00	12	0.54	0.00	0.00	6070	20231222	-65.65	1893	20231227	10.14	2110	-1.18	20240223	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		63199	N	N	0	N	00	N
38	20240223	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	70309330	33584	68.20	2090	2110	2075	2715	1465	2090	2093.54	0.87	0	-1722	2106	2097	2086	2077	2066	2102	2082	7	625	100	1460	5	1	7305000	154	0.00	0.00	12	0.46	0.00	0.00	6070	20231222	-65.32	1893	20231227	11.20	2110	-0.24	20240223	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		63199	N	N	0	N	00	N
39	20240223	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	65957370	31506	63.98	2090	2110	2075	2715	1465	2090	2093.49	0.87	0	-2121	2106	2097	2086	2077	2066	2102	2082	7	625	100	1460	5	1	7305000	154	0.00	0.00	12	0.43	0.00	0.00	6070	20231222	-65.32	1893	20231227	11.20	2110	-0.24	20240223	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		63199	N	N	0	N	00	N
40	20240223	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	45773990	21897	44.47	2090	2110	2075	2715	1465	2090	2090.42	0.87	0	-2073	2106	2097	2086	2077	2066	2102	2082	7	625	100	1460	5	1	7305000	153	0.00	0.00	12	0.30	0.00	0.00	6070	20231222	-65.40	1893	20231227	10.94	2110	-0.47	20240223	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		63199	N	N	0	N	00	N
41	20240223	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	21062955	10144	20.60	2090	2090	2075	2715	1465	2090	2076.40	0.87	0	-1915	2106	2097	2086	2077	2066	2102	2082	7	625	100	1460	5	1	7305000	152	0.00	0.00	12	0.14	0.00	0.00	6070	20231222	-65.82	1893	20231227	9.61	2095	-0.95	20240222	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		63199	N	N	0	N	00	N
42	20240222	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	102550030	49231	128.66	2080	2095	2075	2700	1460	2080	2083.04	0.86	0	400	2103	2091	2078	2066	2053	2097	2072	7	620	100	1450	5	1	7305000	153	0.00	0.00	12	0.67	0.00	0.00	6070	20231222	-65.57	1893	20231227	10.41	2095	-0.24	20240222	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		62799	N	N	0	N	00	N
43	20240222	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	101545260	48750	127.41	2080	2095	2075	2700	1460	2080	2082.98	0.86	0	455	2103	2091	2078	2066	2053	2097	2072	7	620	100	1450	5	1	7305000	152	0.00	0.00	12	0.67	0.00	0.00	6070	20231222	-65.65	1893	20231227	10.14	2095	-0.48	20240222	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		62799	N	N	0	N	00	N
44	20240222	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	89322860	42889	112.09	2080	2095	2075	2700	1460	2080	2082.65	0.86	0	1341	2103	2091	2078	2066	2053	2097	2072	7	620	100	1450	5	1	7305000	152	0.00	0.00	12	0.59	0.00	0.00	6070	20231222	-65.65	1893	20231227	10.14	2095	-0.48	20240222	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		62799	N	N	0	N	00	N
45	20240222	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	69776350	33498	87.55	2080	2095	2075	2700	1460	2080	2083.00	0.86	0	1640	2103	2091	2078	2066	2053	2097	2072	7	620	100	1450	5	1	7305000	153	0.00	0.00	12	0.46	0.00	0.00	6070	20231222	-65.49	1893	20231227	10.67	2095	0.00	20240222	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		62799	N	N	0	N	00	N
46	20240222	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	63608145	30542	79.82	2080	2095	2075	2700	1460	2080	2082.65	0.86	0	1311	2103	2091	2078	2066	2053	2097	2072	7	620	100	1450	5	1	7305000	153	0.00	0.00	12	0.42	0.00	0.00	6070	20231222	-65.49	1893	20231227	10.67	2095	0.00	20240222	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		62799	N	N	0	N	00	N
47	20240222	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	39206790	18818	49.18	2080	2095	2075	2700	1460	2080	2083.47	0.86	0	931	2103	2091	2078	2066	2053	2097	2072	7	620	100	1450	5	1	7305000	152	0.00	0.00	12	0.26	0.00	0.00	6070	20231222	-65.73	1893	20231227	9.88	2095	-0.72	20240222	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		62799	N	N	0	N	00	N
48	20240222	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	31846915	15291	39.96	2080	2095	2075	2700	1460	2080	2082.72	0.86	0	158	2103	2091	2078	2066	2053	2097	2072	7	620	100	1450	5	1	7305000	153	0.00	0.00	12	0.21	0.00	0.00	6070	20231222	-65.57	1893	20231227	10.41	2095	-0.24	20240222	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		62799	N	N	0	N	00	N
49	20240222	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	9483715	4555	11.90	2080	2085	2075	2700	1460	2080	2082.05	0.86	0	-1	2103	2091	2078	2066	2053	2097	2072	7	620	100	1450	5	1	7305000	152	0.00	0.00	12	0.06	0.00	0.00	6070	20231222	-65.82	1893	20231227	9.61	2090	-0.72	20240221	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		62799	N	N	0	N	00	N
50	20240221	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	79640930	38263	74.80	2075	2090	2065	2700	1460	2080	2081.41	0.85	0	387	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	7305000	152	0.00	0.00	12	0.52	0.00	0.00	6070	20231222	-65.73	1893	20231227	9.88	2090	-0.48	20240221	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		62412	N	N	0	N	00	N
51	20240221	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	78387200	37658	73.62	2075	2090	2065	2700	1460	2080	2081.56	0.85	0	384	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	7305000	151	0.00	0.00	12	0.52	0.00	0.00	6070	20231222	-65.90	1893	20231227	9.35	2090	-0.96	20240221	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		62412	N	N	0	N	00	N
52	20240221	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	62813140	30169	58.98	2075	2090	2065	2700	1460	2080	2082.04	0.85	0	415	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	7305000	152	0.00	0.00	12	0.41	0.00	0.00	6070	20231222	-65.73	1893	20231227	9.88	2090	-0.48	20240221	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		62412	N	N	0	N	00	N
53	20240221	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	59040430	28357	55.44	2075	2090	2065	2700	1460	2080	2082.04	0.85	0	415	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	7305000	152	0.00	0.00	12	0.39	0.00	0.00	6070	20231222	-65.73	1893	20231227	9.88	2090	-0.48	20240221	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		62412	N	N	0	N	00	N
54	20240221	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	56202040	26994	52.77	2075	2090	2065	2700	1460	2080	2082.02	0.85	0	495	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	7305000	152	0.00	0.00	12	0.37	0.00	0.00	6070	20231222	-65.73	1893	20231227	9.88	2090	-0.48	20240221	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		62412	N	N	0	N	00	N
55	20240221	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	49277050	23676	46.29	2075	2090	2065	2700	1460	2080	2081.31	0.85	0	515	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	7305000	153	0.00	0.00	12	0.32	0.00	0.00	6070	20231222	-65.57	1893	20231227	10.41	2090	0.00	20240221	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		62412	N	N	0	N	00	N
56	20240221	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	30386220	14611	28.56	2075	2090	2065	2700	1460	2080	2079.68	0.85	0	555	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	7305000	153	0.00	0.00	12	0.20	0.00	0.00	6070	20231222	-65.57	1893	20231227	10.41	2090	0.00	20240221	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		62412	N	N	0	N	00	N
57	20240221	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4364645	2112	4.13	2075	2075	2065	2700	1460	2080	2066.59	0.85	0	416	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	7305000	152	0.00	0.00	12	0.03	0.00	0.00	6070	20231222	-65.82	1893	20231227	9.61	2080	-0.24	20240220	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		62412	N	N	0	N	00	N
58	20240220	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	20	2	0.97	105984625	51152	105.28	2060	2080	2060	2675	1445	2060	2071.95	0.90	0	-2968	2093	2076	2053	2036	2013	2085	2045	7	615	100	1440	5	1	7305000	152	0.00	0.00	12	0.70	0.00	0.00	6070	20231222	-65.73	1893	20231227	9.88	2080	0.00	20240220	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		65380	N	N	0	N	00	N
59	20240220	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	95292020	46011	94.70	2060	2080	2060	2675	1445	2060	2071.07	0.90	0	-2968	2093	2076	2053	2036	2013	2085	2045	7	615	100	1440	5	1	7305000	152	0.00	0.00	12	0.63	0.00	0.00	6070	20231222	-65.82	1893	20231227	9.61	2080	-0.24	20240220	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		65380	N	N	0	N	00	N
60	20240220	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	91605535	44237	91.05	2060	2080	2060	2675	1445	2060	2070.79	0.90	0	-2963	2093	2076	2053	2036	2013	2085	2045	7	615	100	1440	5	1	7305000	152	0.00	0.00	12	0.61	0.00	0.00	6070	20231222	-65.82	1893	20231227	9.61	2080	-0.24	20240220	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		65380	N	N	0	N	00	N
61	20240220	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	90969905	43931	90.42	2060	2080	2060	2675	1445	2060	2070.75	0.90	0	-2963	2093	2076	2053	2036	2013	2085	2045	7	615	100	1440	5	1	7305000	152	0.00	0.00	12	0.60	0.00	0.00	6070	20231222	-65.82	1893	20231227	9.61	2080	-0.24	20240220	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		65380	N	N	0	N	00	N
62	20240220	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	67516135	32632	67.16	2060	2080	2060	2675	1445	2060	2069.02	0.90	0	-2965	2093	2076	2053	2036	2013	2085	2045	7	615	100	1440	5	1	7305000	152	0.00	0.00	12	0.45	0.00	0.00	6070	20231222	-65.82	1893	20231227	9.61	2080	-0.24	20240220	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		65380	N	N	0	N	00	N
63	20240220	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	55804485	26988	55.55	2060	2080	2060	2675	1445	2060	2067.75	0.90	0	-2965	2093	2076	2053	2036	2013	2085	2045	7	615	100	1440	5	1	7305000	152	0.00	0.00	12	0.37	0.00	0.00	6070	20231222	-65.82	1893	20231227	9.61	2080	-0.24	20240220	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		65380	N	N	0	N	00	N
64	20240220	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	34899280	16918	34.82	2060	2075	2060	2675	1445	2060	2062.85	0.90	0	-2965	2093	2076	2053	2036	2013	2085	2045	7	615	100	1440	5	1	7305000	152	0.00	0.00	12	0.23	0.00	0.00	6070	20231222	-65.82	1893	20231227	9.61	2075	0.00	20240220	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		65380	N	N	0	N	00	N
65	20240220	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	1298180	630	1.30	2060	2065	2060	2675	1445	2060	2060.60	0.90	0	-27	2093	2076	2053	2036	2013	2085	2045	7	615	100	1440	5	1	7305000	151	0.00	0.00	12	0.01	0.00	0.00	6070	20231222	-65.98	1893	20231227	9.09	2070	-0.24	20240219	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		65380	N	N	0	N	00	N
66	20240219	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	30	2	1.48	99228645	48416	70.94	2030	2070	2030	2635	1425	2030	2049.50	0.88	0	4151	2050	2040	2025	2015	2000	2045	2020	7	605	100	1420	5	1	7305000	150	0.00	0.00	12	0.66	0.00	0.00	6070	20231222	-66.06	1893	20231227	8.82	2070	-0.48	20240219	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		64229	N	N	0	N	00	N
67	20240219	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	25	2	1.23	92025195	44911	65.80	2030	2070	2030	2635	1425	2030	2049.06	0.88	0	4091	2050	2040	2025	2015	2000	2045	2020	7	605	100	1420	5	1	7305000	150	0.00	0.00	12	0.61	0.00	0.00	6070	20231222	-66.14	1893	20231227	8.56	2070	-0.72	20240219	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		64229	N	N	0	N	00	N
68	20240219	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	25	2	1.23	86123850	42029	61.58	2030	2070	2030	2635	1425	2030	2049.15	0.88	0	3557	2050	2040	2025	2015	2000	2045	2020	7	605	100	1420	5	1	7305000	150	0.00	0.00	12	0.58	0.00	0.00	6070	20231222	-66.14	1893	20231227	8.56	2070	-0.72	20240219	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		64229	N	N	0	N	00	N
69	20240219	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	25	2	1.23	84489615	41233	60.41	2030	2070	2030	2635	1425	2030	2049.08	0.88	0	3022	2050	2040	2025	2015	2000	2045	2020	7	605	100	1420	5	1	7305000	150	0.00	0.00	12	0.56	0.00	0.00	6070	20231222	-66.14	1893	20231227	8.56	2070	-0.72	20240219	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		64229	N	N	0	N	00	N
70	20240219	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	25	2	1.23	82866170	40443	59.26	2030	2070	2030	2635	1425	2030	2048.96	0.88	0	2392	2050	2040	2025	2015	2000	2045	2020	7	605	100	1420	5	1	7305000	150	0.00	0.00	12	0.55	0.00	0.00	6070	20231222	-66.14	1893	20231227	8.56	2070	-0.72	20240219	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		64229	N	N	0	N	00	N
71	20240219	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	25	2	1.23	81176265	39620	58.05	2030	2070	2030	2635	1425	2030	2048.87	0.88	0	1970	2050	2040	2025	2015	2000	2045	2020	7	605	100	1420	5	1	7305000	150	0.00	0.00	12	0.54	0.00	0.00	6070	20231222	-66.14	1893	20231227	8.56	2070	-0.72	20240219	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		64229	N	N	0	N	00	N
72	20240219	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	40	2	1.97	75974580	37094	54.35	2030	2070	2030	2635	1425	2030	2048.16	0.88	0	1864	2050	2040	2025	2015	2000	2045	2020	7	605	100	1420	5	1	7305000	151	0.00	0.00	12	0.51	0.00	0.00	6070	20231222	-65.90	1893	20231227	9.35	2070	0.00	20240219	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		64229	N	N	0	N	00	N
73	20240219	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	639450	315	0.46	2030	2030	2030	2635	1425	2030	2030.00	0.88	0	0	2050	2040	2025	2015	2000	2045	2020	7	605	100	1420	5	1	7305000	148	0.00	0.00	12	0.00	0.00	0.00	6070	20231222	-66.56	1893	20231227	7.24	2035	-0.25	20240115	1902	6.73	20240102	6070	-66.56	20231222	1893	7.24	20231227	0.00	N	469880	100	7 억		64229	N	N	0	N	00	N
74	20240216	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	20	2	1.00	138051165	68250	174.79	2010	2035	2010	2610	1410	2010	2022.73	0.66	0	21239	2016	2012	2011	2007	2006	2012	2007	7	600	100	1400	5	1	7305000	148	0.00	0.00	12	0.93	0.00	0.00	6070	20231222	-66.56	1893	20231227	7.24	2035	0.00	20240115	1902	6.73	20240102	6070	-66.56	20231222	1893	7.24	20231227	0.00	N	469880	100	7 억		47990	N	N	0	N	00	N
75	20240216	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	25	2	1.24	135195375	66845	171.19	2010	2035	2010	2610	1410	2010	2022.52	0.66	0	21061	2016	2012	2011	2007	2006	2012	2007	7	600	100	1400	5	1	7305000	149	0.00	0.00	12	0.92	0.00	0.00	6070	20231222	-66.47	1893	20231227	7.50	2035	0.00	20240115	1902	6.99	20240102	6070	-66.47	20231222	1893	7.50	20231227	0.00	N	469880	100	7 억		47990	N	N	0	N	00	N
76	20240216	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	20	2	1.00	115009975	56921	145.78	2010	2035	2010	2610	1410	2010	2020.52	0.66	0	20207	2016	2012	2011	2007	2006	2012	2007	7	600	100	1400	5	1	7305000	148	0.00	0.00	12	0.78	0.00	0.00	6070	20231222	-66.56	1893	20231227	7.24	2035	0.00	20240115	1902	6.73	20240102	6070	-66.56	20231222	1893	7.24	20231227	0.00	N	469880	100	7 억		47990	N	N	0	N	00	N
77	20240216	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	20	2	1.00	103165035	51085	130.83	2010	2030	2010	2610	1410	2010	2019.48	0.66	0	19397	2016	2012	2011	2007	2006	2012	2007	7	600	100	1400	5	1	7305000	148	0.00	0.00	12	0.70	0.00	0.00	6070	20231222	-66.56	1893	20231227	7.24	2035	-0.25	20240115	1902	6.73	20240102	6070	-66.56	20231222	1893	7.24	20231227	0.00	N	469880	100	7 억		47990	N	N	0	N	00	N
78	20240216	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	90572080	44879	114.94	2010	2030	2010	2610	1410	2010	2018.14	0.66	0	18510	2016	2012	2011	2007	2006	2012	2007	7	600	100	1400	5	1	7305000	148	0.00	0.00	12	0.61	0.00	0.00	6070	20231222	-66.64	1893	20231227	6.97	2035	-0.49	20240115	1902	6.47	20240102	6070	-66.64	20231222	1893	6.97	20231227	0.00	N	469880	100	7 억		47990	N	N	0	N	00	N
79	20240216	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	70367585	34906	89.39	2010	2025	2010	2610	1410	2010	2015.92	0.66	0	13426	2016	2012	2011	2007	2006	2012	2007	7	600	100	1400	5	1	7305000	148	0.00	0.00	12	0.48	0.00	0.00	6070	20231222	-66.64	1893	20231227	6.97	2035	-0.49	20240115	1902	6.47	20240102	6070	-66.64	20231222	1893	6.97	20231227	0.00	N	469880	100	7 억		47990	N	N	0	N	00	N
80	20240216	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	9315920	4626	11.85	2010	2015	2010	2610	1410	2010	2013.82	0.66	0	3532	2016	2012	2011	2007	2006	2012	2007	7	600	100	1400	5	1	7305000	147	0.00	0.00	12	0.06	0.00	0.00	6070	20231222	-66.80	1893	20231227	6.44	2035	-0.98	20240115	1902	5.94	20240102	6070	-66.80	20231222	1893	6.44	20231227	0.00	N	469880	100	7 억		47990	N	N	0	N	00	N
81	20240215	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	78504055	39042	123.79	2010	2015	2010	2610	1410	2010	2010.76	0.63	0	7135	2026	2017	2011	2002	1996	2015	2000	7	600	100	1400	5	1	7305000	147	0.00	0.00	12	0.53	0.00	0.00	6070	20231222	-66.89	1893	20231227	6.18	2035	-1.23	20240115	1902	5.68	20240102	6070	-66.89	20231222	1893	6.18	20231227	0.00	N	469880	100	7 억		45855	N	N	0	N	00	N
82	20240215	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	73488180	36547	115.88	2010	2015	2010	2610	1410	2010	2010.79	0.63	0	6985	2026	2017	2011	2002	1996	2015	2000	7	600	100	1400	5	1	7305000	147	0.00	0.00	12	0.50	0.00	0.00	6070	20231222	-66.89	1893	20231227	6.18	2035	-1.23	20240115	1902	5.68	20240102	6070	-66.89	20231222	1893	6.18	20231227	0.00	N	469880	100	7 억		45855	N	N	0	N	00	N
83	20240215	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	67746460	33693	106.83	2010	2015	2010	2610	1410	2010	2010.70	0.63	0	5445	2026	2017	2011	2002	1996	2015	2000	7	600	100	1400	5	1	7305000	147	0.00	0.00	12	0.46	0.00	0.00	6070	20231222	-66.80	1893	20231227	6.44	2035	-0.98	20240115	1902	5.94	20240102	6070	-66.80	20231222	1893	6.44	20231227	0.00	N	469880	100	7 억		45855	N	N	0	N	00	N
84	20240215	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	47655700	23700	75.15	2010	2015	2010	2610	1410	2010	2010.79	0.63	0	3402	2026	2017	2011	2002	1996	2015	2000	7	600	100	1400	5	1	7305000	147	0.00	0.00	12	0.32	0.00	0.00	6070	20231222	-66.80	1893	20231227	6.44	2035	-0.98	20240115	1902	5.94	20240102	6070	-66.80	20231222	1893	6.44	20231227	0.00	N	469880	100	7 억		45855	N	N	0	N	00	N
85	20240215	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	35588850	17699	56.12	2010	2015	2010	2610	1410	2010	2010.78	0.63	0	2502	2026	2017	2011	2002	1996	2015	2000	7	600	100	1400	5	1	7305000	147	0.00	0.00	12	0.24	0.00	0.00	6070	20231222	-66.89	1893	20231227	6.18	2035	-1.23	20240115	1902	5.68	20240102	6070	-66.89	20231222	1893	6.18	20231227	0.00	N	469880	100	7 억		45855	N	N	0	N	00	N
86	20240215	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	25262605	12564	39.84	2010	2015	2010	2610	1410	2010	2010.71	0.63	0	1552	2026	2017	2011	2002	1996	2015	2000	7	600	100	1400	5	1	7305000	147	0.00	0.00	12	0.17	0.00	0.00	6070	20231222	-66.80	1893	20231227	6.44	2035	-0.98	20240115	1902	5.94	20240102	6070	-66.80	20231222	1893	6.44	20231227	0.00	N	469880	100	7 억		45855	N	N	0	N	00	N
87	20240215	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	5271050	2621	8.31	2010	2015	2010	2610	1410	2010	2011.08	0.63	0	502	2026	2017	2011	2002	1996	2015	2000	7	600	100	1400	5	1	7305000	147	0.00	0.00	12	0.04	0.00	0.00	6070	20231222	-66.80	1893	20231227	6.44	2035	-0.98	20240115	1902	5.94	20240102	6070	-66.80	20231222	1893	6.44	20231227	0.00	N	469880	100	7 억		45855	N	N	0	N	00	N
88	20240214	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	63413615	31528	46.61	2015	2020	2005	2625	1415	2020	2011.34	0.63	0	2000	2036	2027	2016	2007	1996	2032	2012	7	605	100	1410	5	1	7305000	147	0.00	0.00	12	0.43	0.00	0.00	6070	20231222	-66.89	1893	20231227	6.18	2035	-1.23	20240115	1902	5.68	20240102	6070	-66.89	20231222	1893	6.18	20231227	0.00	N	469880	100	7 억		45855	N	N	0	N	00	N
89	20240214	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	58032150	28855	42.66	2015	2020	2005	2625	1415	2020	2011.16	0.63	0	1920	2036	2027	2016	2007	1996	2032	2012	7	605	100	1410	5	1	7305000	148	0.00	0.00	12	0.40	0.00	0.00	6070	20231222	-66.72	1893	20231227	6.71	2035	-0.74	20240115	1902	6.20	20240102	6070	-66.72	20231222	1893	6.71	20231227	0.00	N	469880	100	7 억		45855	N	N	0	N	00	N
90	20240214	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	54313770	27009	39.93	2015	2020	2005	2625	1415	2020	2010.95	0.63	0	1560	2036	2027	2016	2007	1996	2032	2012	7	605	100	1410	5	1	7305000	148	0.00	0.00	12	0.37	0.00	0.00	6070	20231222	-66.72	1893	20231227	6.71	2035	-0.74	20240115	1902	6.20	20240102	6070	-66.72	20231222	1893	6.71	20231227	0.00	N	469880	100	7 억		45855	N	N	0	N	00	N
91	20240214	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	47395830	23573	34.85	2015	2020	2005	2625	1415	2020	2010.60	0.63	0	1300	2036	2027	2016	2007	1996	2032	2012	7	605	100	1410	5	1	7305000	147	0.00	0.00	12	0.32	0.00	0.00	6070	20231222	-66.80	1893	20231227	6.44	2035	-0.98	20240115	1902	5.94	20240102	6070	-66.80	20231222	1893	6.44	20231227	0.00	N	469880	100	7 억		45855	N	N	0	N	00	N
92	20240214	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	43550925	21662	32.03	2015	2020	2005	2625	1415	2020	2010.48	0.63	0	940	2036	2027	2016	2007	1996	2032	2012	7	605	100	1410	5	1	7305000	147	0.00	0.00	12	0.30	0.00	0.00	6070	20231222	-66.80	1893	20231227	6.44	2035	-0.98	20240115	1902	5.94	20240102	6070	-66.80	20231222	1893	6.44	20231227	0.00	N	469880	100	7 억		45855	N	N	0	N	00	N
93	20240214	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	41576220	20683	30.58	2015	2020	2005	2625	1415	2020	2010.16	0.63	0	640	2036	2027	2016	2007	1996	2032	2012	7	605	100	1410	5	1	7305000	148	0.00	0.00	12	0.28	0.00	0.00	6070	20231222	-66.72	1893	20231227	6.71	2035	-0.74	20240115	1902	6.20	20240102	6070	-66.72	20231222	1893	6.71	20231227	0.00	N	469880	100	7 억		45855	N	N	0	N	00	N
94	20240214	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	36190	18	0.03	2015	2015	2010	2625	1415	2020	2010.56	0.63	0	0	2036	2027	2016	2007	1996	2032	2012	7	605	100	1410	5	1	7305000	147	0.00	0.00	12	0.00	0.00	0.00	6070	20231222	-66.89	1893	20231227	6.18	2035	-1.23	20240115	1902	5.68	20240102	6070	-66.89	20231222	1893	6.18	20231227	0.00	N	469880	100	7 억		45855	N	N	0	N	00	N
95	20240213	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	135855890	67609	218.64	2015	2025	2005	2625	1415	2020	2009.43	0.39	0	17421	2030	2025	2015	2010	2000	2027	2012	7	605	100	1410	5	1	7305000	148	0.00	0.00	12	0.93	0.00	0.00	6070	20231222	-66.72	1893	20231227	6.71	2035	-0.74	20240115	1902	6.20	20240102	6070	-66.72	20231222	1893	6.71	20231227	0.00	N	469880	100	7 억		28507	N	N	0	N	00	N
96	20240213	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	135696310	67530	218.39	2015	2025	2005	2625	1415	2020	2009.42	0.39	0	17421	2030	2025	2015	2010	2000	2027	2012	7	605	100	1410	5	1	7305000	148	0.00	0.00	12	0.92	0.00	0.00	6070	20231222	-66.72	1893	20231227	6.71	2035	-0.74	20240115	1902	6.20	20240102	6070	-66.72	20231222	1893	6.71	20231227	0.00	N	469880	100	7 억		28507	N	N	0	N	00	N
97	20240213	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	134749365	67061	216.87	2015	2025	2005	2625	1415	2020	2009.36	0.39	0	17421	2030	2025	2015	2010	2000	2027	2012	7	605	100	1410	5	1	7305000	148	0.00	0.00	12	0.92	0.00	0.00	6070	20231222	-66.72	1893	20231227	6.71	2035	-0.74	20240115	1902	6.20	20240102	6070	-66.72	20231222	1893	6.71	20231227	0.00	N	469880	100	7 억		28507	N	N	0	N	00	N
98	20240213	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	51652715	25707	83.13	2015	2020	2005	2625	1415	2020	2009.29	0.39	0	5624	2030	2025	2015	2010	2000	2027	2012	7	605	100	1410	5	1	7305000	147	0.00	0.00	12	0.35	0.00	0.00	6070	20231222	-66.89	1893	20231227	6.18	2035	-1.23	20240115	1902	5.68	20240102	6070	-66.89	20231222	1893	6.18	20231227	0.00	N	469880	100	7 억		28507	N	N	0	N	00	N
99	20240213	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	46489145	23139	74.83	2015	2020	2005	2625	1415	2020	2009.13	0.39	0	5081	2030	2025	2015	2010	2000	2027	2012	7	605	100	1410	5	1	7305000	147	0.00	0.00	12	0.32	0.00	0.00	6070	20231222	-66.89	1893	20231227	6.18	2035	-1.23	20240115	1902	5.68	20240102	6070	-66.89	20231222	1893	6.18	20231227	0.00	N	469880	100	7 억		28507	N	N	0	N	00	N
100	20240213	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	35320640	17583	56.86	2015	2020	2005	2625	1415	2020	2008.79	0.39	0	402	2030	2025	2015	2010	2000	2027	2012	7	605	100	1410	5	1	7305000	147	0.00	0.00	12	0.24	0.00	0.00	6070	20231222	-66.89	1893	20231227	6.18	2035	-1.23	20240115	1902	5.68	20240102	6070	-66.89	20231222	1893	6.18	20231227	0.00	N	469880	100	7 억		28507	N	N	0	N	00	N
101	20240213	100950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	31169745	15516	50.18	2015	2020	2005	2625	1415	2020	2008.88	0.39	0	-293	2030	2025	2015	2010	2000	2027	2012	7	605	100	1410	5	1	7305000	147	0.00	0.00	12	0.21	0.00	0.00	6070	20231222	-66.80	1893	20231227	6.44	2035	-0.98	20240115	1902	5.94	20240102	6070	-66.80	20231222	1893	6.44	20231227	0.00	N	469880	100	7 억		28507	N	N	0	N	00	N