KissMeData/436530/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	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	10	2	0.26	188791555	48631	124.78	3900	3945	3845	5070	2730	3900	3882.07	2.00	0	1133	3993	3946	3908	3861	3823	3927	3842	5	1170	100	2730	5	1	5220000	204	1303.33	1.98	12	0.93	3.00	1979.00	4540	20240126	-13.88	2390	20230327	63.60	4540	-13.88	20240126	2830	38.16	20240102	4540	-13.88	20240126	2030	92.61	20230327	1.39	N	436530	100	5 억		104564	N	N	0	N	00	N
3	20240229	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	0	3	0.00	176126015	45387	116.45	3900	3945	3845	5070	2730	3900	3880.54	2.00	0	1330	3993	3946	3908	3861	3823	3927	3842	5	1170	100	2730	5	1	5220000	204	1300.00	1.97	12	0.87	3.00	1979.00	4540	20240126	-14.10	2390	20230327	63.18	4540	-14.10	20240126	2830	37.81	20240102	4540	-14.10	20240126	2030	92.12	20230327	1.39	N	436530	100	5 억		104564	N	N	0	N	00	N
4	20240229	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	-5	5	-0.13	159763500	41192	105.69	3900	3945	3845	5070	2730	3900	3878.51	2.00	0	1332	3993	3946	3908	3861	3823	3927	3842	5	1170	100	2730	5	1	5220000	203	1298.33	1.97	12	0.79	3.00	1979.00	4540	20240126	-14.21	2390	20230327	62.97	4540	-14.21	20240126	2830	37.63	20240102	4540	-14.21	20240126	2030	91.87	20230327	1.39	N	436530	100	5 억		104564	N	N	0	N	00	N
5	20240229	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	-15	5	-0.38	125650090	32374	83.07	3900	3945	3845	5070	2730	3900	3881.20	2.00	0	-167	3993	3946	3908	3861	3823	3927	3842	5	1170	100	2730	5	1	5220000	203	1295.00	1.96	12	0.62	3.00	1979.00	4540	20240126	-14.43	2390	20230327	62.55	4540	-14.43	20240126	2830	37.28	20240102	4540	-14.43	20240126	2030	91.38	20230327	1.39	N	436530	100	5 억		104564	N	N	0	N	00	N
6	20240229	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	10	2	0.26	103599890	26710	68.53	3900	3945	3845	5070	2730	3900	3878.69	2.00	0	715	3993	3946	3908	3861	3823	3927	3842	5	1170	100	2730	5	1	5220000	204	1303.33	1.98	12	0.51	3.00	1979.00	4540	20240126	-13.88	2390	20230327	63.60	4540	-13.88	20240126	2830	38.16	20240102	4540	-13.88	20240126	2030	92.61	20230327	1.39	N	436530	100	5 억		104564	N	N	0	N	00	N
7	20240229	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	20	2	0.51	91973880	23733	60.89	3900	3945	3845	5070	2730	3900	3875.36	2.00	0	-731	3993	3946	3908	3861	3823	3927	3842	5	1170	100	2730	5	1	5220000	205	1306.67	1.98	12	0.45	3.00	1979.00	4540	20240126	-13.66	2390	20230327	64.02	4540	-13.66	20240126	2830	38.52	20240102	4540	-13.66	20240126	2030	93.10	20230327	1.39	N	436530	100	5 억		104564	N	N	0	N	00	N
8	20240229	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	0	3	0.00	77241770	19982	51.27	3900	3945	3845	5070	2730	3900	3865.57	2.00	0	529	3993	3946	3908	3861	3823	3927	3842	5	1170	100	2730	5	1	5220000	204	1300.00	1.97	12	0.38	3.00	1979.00	4540	20240126	-14.10	2390	20230327	63.18	4540	-14.10	20240126	2830	37.81	20240102	4540	-14.10	20240126	2030	92.12	20230327	1.39	N	436530	100	5 억		104564	N	N	0	N	00	N
9	20240229	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3865	-35	5	-0.90	4271645	1106	2.84	3900	3900	3855	5070	2730	3900	3862.25	2.00	0	21	3993	3946	3908	3861	3823	3927	3842	5	1170	100	2730	5	1	5220000	202	1288.33	1.95	12	0.02	3.00	1979.00	4540	20240126	-14.87	2390	20230327	61.72	4540	-14.87	20240126	2830	36.57	20240102	4540	-14.87	20240126	2030	90.39	20230327	1.39	N	436530	100	5 억		104564	N	N	0	N	00	N
10	20240228	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-5	5	-0.13	151686830	38973	41.85	3930	3955	3870	5070	2735	3905	3890.91	2.03	0	-2762	4068	3986	3918	3836	3768	3952	3802	5	1165	100	2730	5	1	5220000	204	1300.00	1.97	12	0.75	3.00	1979.00	4540	20240126	-14.10	2390	20230327	63.18	4540	-14.10	20240126	2830	37.81	20240102	4540	-14.10	20240126	2030	92.12	20230327	1.39	N	436530	100	5 억		106136	N	N	0	N	00	N
11	20240228	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	-20	5	-0.51	131142410	33705	36.19	3930	3955	3870	5070	2735	3905	3890.89	2.03	0	-2760	4068	3986	3918	3836	3768	3952	3802	5	1165	100	2730	5	1	5220000	203	1295.00	1.96	12	0.65	3.00	1979.00	4540	20240126	-14.43	2390	20230327	62.55	4540	-14.43	20240126	2830	37.28	20240102	4540	-14.43	20240126	2030	91.38	20230327	1.39	N	436530	100	5 억		106136	N	N	0	N	00	N
12	20240228	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-5	5	-0.13	94647635	24319	26.11	3930	3955	3870	5070	2735	3905	3891.92	2.03	0	-2619	4068	3986	3918	3836	3768	3952	3802	5	1165	100	2730	5	1	5220000	204	1300.00	1.97	12	0.47	3.00	1979.00	4540	20240126	-14.10	2390	20230327	63.18	4540	-14.10	20240126	2830	37.81	20240102	4540	-14.10	20240126	2030	92.12	20230327	1.39	N	436530	100	5 억		106136	N	N	0	N	00	N
13	20240228	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-5	5	-0.13	85216410	21897	23.51	3930	3955	3870	5070	2735	3905	3891.69	2.03	0	-2546	4068	3986	3918	3836	3768	3952	3802	5	1165	100	2730	5	1	5220000	204	1300.00	1.97	12	0.42	3.00	1979.00	4540	20240126	-14.10	2390	20230327	63.18	4540	-14.10	20240126	2830	37.81	20240102	4540	-14.10	20240126	2030	92.12	20230327	1.39	N	436530	100	5 억		106136	N	N	0	N	00	N
14	20240228	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-5	5	-0.13	75889880	19495	20.93	3930	3955	3870	5070	2735	3905	3892.79	2.03	0	-2627	4068	3986	3918	3836	3768	3952	3802	5	1165	100	2730	5	1	5220000	204	1300.00	1.97	12	0.37	3.00	1979.00	4540	20240126	-14.10	2390	20230327	63.18	4540	-14.10	20240126	2830	37.81	20240102	4540	-14.10	20240126	2030	92.12	20230327	1.39	N	436530	100	5 억		106136	N	N	0	N	00	N
15	20240228	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	3890	-15	5	-0.38	55127750	14141	15.18	3930	3955	3875	5070	2735	3905	3898.43	2.03	0	-2447	4068	3986	3918	3836	3768	3952	3802	5	1165	100	2730	5	1	5220000	203	1296.67	1.97	12	0.27	3.00	1979.00	4540	20240126	-14.32	2390	20230327	62.76	4540	-14.32	20240126	2830	37.46	20240102	4540	-14.32	20240126	2030	91.63	20230327	1.39	N	436530	100	5 억		106136	N	N	0	N	00	N
16	20240228	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	-30	5	-0.77	42603245	10916	11.72	3930	3955	3875	5070	2735	3905	3902.83	2.03	0	-2484	4068	3986	3918	3836	3768	3952	3802	5	1165	100	2730	5	1	5220000	202	1291.67	1.96	12	0.21	3.00	1979.00	4540	20240126	-14.65	2390	20230327	62.13	4540	-14.65	20240126	2830	36.93	20240102	4540	-14.65	20240126	2030	90.89	20230327	1.39	N	436530	100	5 억		106136	N	N	0	N	00	N
17	20240228	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	30	2	0.77	6390630	1624	1.74	3930	3955	3910	5070	2735	3905	3935.12	2.03	0	-1215	4068	3986	3918	3836	3768	3952	3802	5	1165	100	2730	5	1	5220000	205	1311.67	1.99	12	0.03	3.00	1979.00	4540	20240126	-13.33	2390	20230327	64.64	4540	-13.33	20240126	2830	39.05	20240102	4540	-13.33	20240126	2030	93.84	20230327	1.39	N	436530	100	5 억		106136	N	N	0	N	00	N
18	20240227	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	-55	5	-1.39	361820630	93132	161.18	3960	4000	3850	5140	2775	3960	3885.03	2.08	0	-3288	4133	4046	3928	3841	3723	4090	3885	5	1180	100	2770	5	1	5220000	204	1301.67	1.97	12	1.78	3.00	1979.00	4540	20240126	-13.99	2390	20230327	63.39	4540	-13.99	20240126	2830	37.99	20240102	4540	-13.99	20240126	2030	92.36	20230327	1.46	N	436530	100	5 억		108778	N	N	0	N	00	N
19	20240227	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-60	5	-1.52	354084250	91150	157.75	3960	4000	3850	5140	2775	3960	3884.63	2.08	0	-3079	4133	4046	3928	3841	3723	4090	3885	5	1180	100	2770	5	1	5220000	204	1300.00	1.97	12	1.75	3.00	1979.00	4540	20240126	-14.10	2390	20230327	63.18	4540	-14.10	20240126	2830	37.81	20240102	4540	-14.10	20240126	2030	92.12	20230327	1.46	N	436530	100	5 억		108778	N	N	0	N	00	N
20	20240227	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	-40	5	-1.01	324997840	83700	144.85	3960	4000	3850	5140	2775	3960	3882.89	2.08	0	-3061	4133	4046	3928	3841	3723	4090	3885	5	1180	100	2770	5	1	5220000	205	1306.67	1.98	12	1.60	3.00	1979.00	4540	20240126	-13.66	2390	20230327	64.02	4540	-13.66	20240126	2830	38.52	20240102	4540	-13.66	20240126	2030	93.10	20230327	1.46	N	436530	100	5 억		108778	N	N	0	N	00	N
21	20240227	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	3865	-95	5	-2.40	257865055	66375	114.87	3960	4000	3855	5140	2775	3960	3884.97	2.08	0	-796	4133	4046	3928	3841	3723	4090	3885	5	1180	100	2770	5	1	5220000	202	1288.33	1.95	12	1.27	3.00	1979.00	4540	20240126	-14.87	2390	20230327	61.72	4540	-14.87	20240126	2830	36.57	20240102	4540	-14.87	20240126	2030	90.39	20230327	1.46	N	436530	100	5 억		108778	N	N	0	N	00	N
22	20240227	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-90	5	-2.27	245283620	63115	109.23	3960	4000	3855	5140	2775	3960	3886.30	2.08	0	-743	4133	4046	3928	3841	3723	4090	3885	5	1180	100	2770	5	1	5220000	202	1290.00	1.96	12	1.21	3.00	1979.00	4540	20240126	-14.76	2390	20230327	61.92	4540	-14.76	20240126	2830	36.75	20240102	4540	-14.76	20240126	2030	90.64	20230327	1.46	N	436530	100	5 억		108778	N	N	0	N	00	N
23	20240227	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	-65	5	-1.64	201134540	51685	89.45	3960	4000	3865	5140	2775	3960	3891.55	2.08	0	-80	4133	4046	3928	3841	3723	4090	3885	5	1180	100	2770	5	1	5220000	203	1298.33	1.97	12	0.99	3.00	1979.00	4540	20240126	-14.21	2390	20230327	62.97	4540	-14.21	20240126	2830	37.63	20240102	4540	-14.21	20240126	2030	91.87	20230327	1.46	N	436530	100	5 억		108778	N	N	0	N	00	N
24	20240227	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	-40	5	-1.01	93397665	23934	41.42	3960	4000	3875	5140	2775	3960	3902.30	2.08	0	465	4133	4046	3928	3841	3723	4090	3885	5	1180	100	2770	5	1	5220000	205	1306.67	1.98	12	0.46	3.00	1979.00	4540	20240126	-13.66	2390	20230327	64.02	4540	-13.66	20240126	2830	38.52	20240102	4540	-13.66	20240126	2030	93.10	20230327	1.46	N	436530	100	5 억		108778	N	N	0	N	00	N
25	20240227	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-35	5	-0.88	10661585	2694	4.66	3960	4000	3925	5140	2775	3960	3957.53	2.08	0	-468	4133	4046	3928	3841	3723	4090	3885	5	1180	100	2770	5	1	5220000	205	1308.33	1.98	12	0.05	3.00	1979.00	4540	20240126	-13.55	2390	20230327	64.23	4540	-13.55	20240126	2830	38.69	20240102	4540	-13.55	20240126	2030	93.35	20230327	1.46	N	436530	100	5 억		108778	N	N	0	N	00	N
26	20240226	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-40	5	-1.00	229531040	57783	29.09	3930	4015	3810	5200	2800	4000	3972.29	2.31	0	-13171	4200	4100	3980	3880	3760	4040	3820	5	1200	100	2800	5	1	5220000	207	1320.00	2.00	12	1.11	3.00	1979.00	4540	20240126	-12.78	2390	20230327	65.69	4540	-12.78	20240126	2830	39.93	20240102	4540	-12.78	20240126	2030	95.07	20230327	1.39	N	436530	100	5 억		120766	N	N	0	N	00	N
27	20240226	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-5	5	-0.12	208178135	52377	26.37	3930	4015	3810	5200	2800	4000	3974.61	2.31	0	-12960	4200	4100	3980	3880	3760	4040	3820	5	1200	100	2800	5	1	5220000	209	1331.67	2.02	12	1.00	3.00	1979.00	4540	20240126	-12.00	2390	20230327	67.15	4540	-12.00	20240126	2830	41.17	20240102	4540	-12.00	20240126	2030	96.80	20230327	1.39	N	436530	100	5 억		120766	N	N	0	N	00	N
28	20240226	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-15	5	-0.38	193727635	48754	24.55	3930	4015	3810	5200	2800	4000	3973.57	2.31	0	-11653	4200	4100	3980	3880	3760	4040	3820	5	1200	100	2800	5	1	5220000	208	1328.33	2.01	12	0.93	3.00	1979.00	4540	20240126	-12.22	2390	20230327	66.74	4540	-12.22	20240126	2830	40.81	20240102	4540	-12.22	20240126	2030	96.31	20230327	1.39	N	436530	100	5 억		120766	N	N	0	N	00	N
29	20240226	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	-25	5	-0.62	162810475	40988	20.64	3930	4015	3810	5200	2800	4000	3972.15	2.31	0	-9900	4200	4100	3980	3880	3760	4040	3820	5	1200	100	2800	5	1	5220000	207	1325.00	2.01	12	0.79	3.00	1979.00	4540	20240126	-12.44	2390	20230327	66.32	4540	-12.44	20240126	2830	40.46	20240102	4540	-12.44	20240126	2030	95.81	20230327	1.39	N	436530	100	5 억		120766	N	N	0	N	00	N
30	20240226	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	0	3	0.00	155376635	39117	19.69	3930	4015	3810	5200	2800	4000	3972.10	2.31	0	-8151	4200	4100	3980	3880	3760	4040	3820	5	1200	100	2800	5	1	5220000	209	1333.33	2.02	12	0.75	3.00	1979.00	4540	20240126	-11.89	2390	20230327	67.36	4540	-11.89	20240126	2830	41.34	20240102	4540	-11.89	20240126	2030	97.04	20230327	1.39	N	436530	100	5 억		120766	N	N	0	N	00	N
31	20240226	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	0	3	0.00	87964500	22257	11.21	3930	4010	3810	5200	2800	4000	3952.22	2.31	0	-2730	4200	4100	3980	3880	3760	4040	3820	5	1200	100	2800	5	1	5220000	209	1333.33	2.02	12	0.43	3.00	1979.00	4540	20240126	-11.89	2390	20230327	67.36	4540	-11.89	20240126	2830	41.34	20240102	4540	-11.89	20240126	2030	97.04	20230327	1.39	N	436530	100	5 억		120766	N	N	0	N	00	N
32	20240226	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	0	3	0.00	59109480	15032	7.57	3930	4010	3810	5200	2800	4000	3932.24	2.31	0	-279	4200	4100	3980	3880	3760	4040	3820	5	1200	100	2800	5	1	5220000	209	1333.33	2.02	12	0.29	3.00	1979.00	4540	20240126	-11.89	2390	20230327	67.36	4540	-11.89	20240126	2830	41.34	20240102	4540	-11.89	20240126	2030	97.04	20230327	1.39	N	436530	100	5 억		120766	N	N	0	N	00	N
33	20240226	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	10	2	0.25	14938105	3771	1.90	3930	4010	3930	5200	2800	4000	3961.31	2.31	0	556	4200	4100	3980	3880	3760	4040	3820	5	1200	100	2800	5	1	5220000	209	1336.67	2.03	12	0.07	3.00	1979.00	4540	20240126	-11.67	2390	20230327	67.78	4540	-11.67	20240126	2830	41.70	20240102	4540	-11.67	20240126	2030	97.54	20230327	1.39	N	436530	100	5 억		120766	N	N	0	N	00	N
34	20240223	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-80	5	-1.96	782447300	198620	231.63	4060	4080	3860	5300	2860	4080	3939.33	2.78	0	-29492	4143	4111	4058	4026	3973	4127	4042	5	1220	100	2850	5	1	5220000	209	1333.33	2.02	12	3.80	3.00	1979.00	4540	20240126	-11.89	2390	20230327	67.36	4540	-11.89	20240126	2830	41.34	20240102	4540	-11.89	20240126	2030	97.04	20230327	1.45	N	436530	100	5 억		145253	N	N	0	N	00	N
35	20240223	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-90	5	-2.21	775663410	196920	229.65	4060	4080	3860	5300	2860	4080	3938.88	2.78	0	-29347	4143	4111	4058	4026	3973	4127	4042	5	1220	100	2850	5	1	5220000	208	1330.00	2.02	12	3.77	3.00	1979.00	4540	20240126	-12.11	2390	20230327	66.95	4540	-12.11	20240126	2830	40.99	20240102	4540	-12.11	20240126	2030	96.55	20230327	1.45	N	436530	100	5 억		145253	N	N	0	N	00	N
36	20240223	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-155	5	-3.80	738248510	187430	218.58	4060	4080	3860	5300	2860	4080	3938.70	2.78	0	-26661	4143	4111	4058	4026	3973	4127	4042	5	1220	100	2850	5	1	5220000	205	1308.33	1.98	12	3.59	3.00	1979.00	4540	20240126	-13.55	2390	20230327	64.23	4540	-13.55	20240126	2830	38.69	20240102	4540	-13.55	20240126	2030	93.35	20230327	1.45	N	436530	100	5 억		145253	N	N	0	N	00	N
37	20240223	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-130	5	-3.19	648219540	164445	191.77	4060	4080	3860	5300	2860	4080	3941.75	2.78	0	-25787	4143	4111	4058	4026	3973	4127	4042	5	1220	100	2850	5	1	5220000	206	1316.67	2.00	12	3.15	3.00	1979.00	4540	20240126	-13.00	2390	20230327	65.27	4540	-13.00	20240126	2830	39.58	20240102	4540	-13.00	20240126	2030	94.58	20230327	1.45	N	436530	100	5 억		145253	N	N	0	N	00	N
38	20240223	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-130	5	-3.19	637049855	161611	188.47	4060	4080	3860	5300	2860	4080	3941.76	2.78	0	-24976	4143	4111	4058	4026	3973	4127	4042	5	1220	100	2850	5	1	5220000	206	1316.67	2.00	12	3.10	3.00	1979.00	4540	20240126	-13.00	2390	20230327	65.27	4540	-13.00	20240126	2830	39.58	20240102	4540	-13.00	20240126	2030	94.58	20230327	1.45	N	436530	100	5 억		145253	N	N	0	N	00	N
39	20240223	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-210	5	-5.15	546561705	138358	161.35	4060	4080	3865	5300	2860	4080	3950.22	2.78	0	-27802	4143	4111	4058	4026	3973	4127	4042	5	1220	100	2850	5	1	5220000	202	1290.00	1.96	12	2.65	3.00	1979.00	4540	20240126	-14.76	2390	20230327	61.92	4540	-14.76	20240126	2830	36.75	20240102	4540	-14.76	20240126	2030	90.64	20230327	1.45	N	436530	100	5 억		145253	N	N	0	N	00	N
40	20240223	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-120	5	-2.94	306604500	77137	89.96	4060	4080	3920	5300	2860	4080	3974.63	2.78	0	-15519	4143	4111	4058	4026	3973	4127	4042	5	1220	100	2850	5	1	5220000	207	1320.00	2.00	12	1.48	3.00	1979.00	4540	20240126	-12.78	2390	20230327	65.69	4540	-12.78	20240126	2830	39.93	20240102	4540	-12.78	20240126	2030	95.07	20230327	1.45	N	436530	100	5 억		145253	N	N	0	N	00	N
41	20240223	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-85	5	-2.08	65032970	16182	18.87	4060	4080	3975	5300	2860	4080	4018.35	2.78	0	-3798	4143	4111	4058	4026	3973	4127	4042	5	1220	100	2850	5	1	5220000	209	1331.67	2.02	12	0.31	3.00	1979.00	4540	20240126	-12.00	2390	20230327	67.15	4540	-12.00	20240126	2830	41.17	20240102	4540	-12.00	20240126	2030	96.80	20230327	1.45	N	436530	100	5 억		145253	N	N	0	N	00	N
42	20240222	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	4080	30	2	0.74	346667170	85749	45.35	4020	4090	4005	5260	2835	4050	4042.81	2.96	0	-12853	4240	4145	4025	3930	3810	4192	3977	5	1210	100	2830	5	1	5220000	213	1360.00	2.06	12	1.64	3.00	1979.00	4540	20240126	-10.13	2390	20230327	70.71	4540	-10.13	20240126	2830	44.17	20240102	4540	-10.13	20240126	2030	100.99	20230327	1.45	N	436530	100	5 억		154258	N	N	0	N	00	N
43	20240222	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	20	2	0.49	323338280	80027	42.33	4020	4090	4005	5260	2835	4050	4040.36	2.96	0	-12049	4240	4145	4025	3930	3810	4192	3977	5	1210	100	2830	5	1	5220000	212	1356.67	2.06	12	1.53	3.00	1979.00	4540	20240126	-10.35	2390	20230327	70.29	4540	-10.35	20240126	2830	43.82	20240102	4540	-10.35	20240126	2030	100.49	20230327	1.45	N	436530	100	5 억		154258	N	N	0	N	00	N
44	20240222	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	5	2	0.12	315921625	78201	41.36	4020	4090	4005	5260	2835	4050	4039.87	2.96	0	-11835	4240	4145	4025	3930	3810	4192	3977	5	1210	100	2830	5	1	5220000	212	1351.67	2.05	12	1.50	3.00	1979.00	4540	20240126	-10.68	2390	20230327	69.67	4540	-10.68	20240126	2830	43.29	20240102	4540	-10.68	20240126	2030	99.75	20230327	1.45	N	436530	100	5 억		154258	N	N	0	N	00	N
45	20240222	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	20	2	0.49	242254860	60007	31.74	4020	4090	4005	5260	2835	4050	4037.11	2.96	0	-10836	4240	4145	4025	3930	3810	4192	3977	5	1210	100	2830	5	1	5220000	212	1356.67	2.06	12	1.15	3.00	1979.00	4540	20240126	-10.35	2390	20230327	70.29	4540	-10.35	20240126	2830	43.82	20240102	4540	-10.35	20240126	2030	100.49	20230327	1.45	N	436530	100	5 억		154258	N	N	0	N	00	N
46	20240222	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	-30	5	-0.74	236061800	58477	30.93	4020	4090	4005	5260	2835	4050	4036.83	2.96	0	-11019	4240	4145	4025	3930	3810	4192	3977	5	1210	100	2830	5	1	5220000	210	1340.00	2.03	12	1.12	3.00	1979.00	4540	20240126	-11.45	2390	20230327	68.20	4540	-11.45	20240126	2830	42.05	20240102	4540	-11.45	20240126	2030	98.03	20230327	1.45	N	436530	100	5 억		154258	N	N	0	N	00	N
47	20240222	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	-20	5	-0.49	143754750	35501	18.78	4020	4090	4020	5260	2835	4050	4049.32	2.96	0	-5441	4240	4145	4025	3930	3810	4192	3977	5	1210	100	2830	5	1	5220000	210	1343.33	2.04	12	0.68	3.00	1979.00	4540	20240126	-11.23	2390	20230327	68.62	4540	-11.23	20240126	2830	42.40	20240102	4540	-11.23	20240126	2030	98.52	20230327	1.45	N	436530	100	5 억		154258	N	N	0	N	00	N
48	20240222	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	4065	15	2	0.37	83183605	20556	10.87	4020	4090	4020	5260	2835	4050	4046.68	2.96	0	-1965	4240	4145	4025	3930	3810	4192	3977	5	1210	100	2830	5	1	5220000	212	1355.00	2.05	12	0.39	3.00	1979.00	4540	20240126	-10.46	2390	20230327	70.08	4540	-10.46	20240126	2830	43.64	20240102	4540	-10.46	20240126	2030	100.25	20230327	1.45	N	436530	100	5 억		154258	N	N	0	N	00	N
49	20240222	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	10	2	0.25	17273690	4269	2.26	4020	4090	4020	5260	2835	4050	4046.31	2.96	0	363	4240	4145	4025	3930	3810	4192	3977	5	1210	100	2830	5	1	5220000	212	1353.33	2.05	12	0.08	3.00	1979.00	4540	20240126	-10.57	2390	20230327	69.87	4540	-10.57	20240126	2830	43.46	20240102	4540	-10.57	20240126	2030	100.00	20230327	1.45	N	436530	100	5 억		154258	N	N	0	N	00	N
50	20240221	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	0	3	0.00	761922100	189070	66.22	4040	4120	3905	5260	2835	4050	4029.84	2.91	0	-1582	4350	4200	4075	3925	3800	4137	3862	5	1210	100	2830	5	1	5220000	211	1350.00	2.05	12	3.62	3.00	1979.00	4540	20240126	-10.79	2390	20230215	69.46	4540	-10.79	20240126	2830	43.11	20240102	4540	-10.79	20240126	2030	99.51	20230327	1.66	N	436530	100	5 억		151747	N	N	0	N	00	N
51	20240221	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	-5	5	-0.12	695684215	172660	60.47	4040	4120	3905	5260	2835	4050	4029.21	2.91	0	8925	4350	4200	4075	3925	3800	4137	3862	5	1210	100	2830	5	1	5220000	211	1348.33	2.04	12	3.31	3.00	1979.00	4540	20240126	-10.90	2390	20230215	69.25	4540	-10.90	20240126	2830	42.93	20240102	4540	-10.90	20240126	2030	99.26	20230327	1.66	N	436530	100	5 억		151747	N	N	0	N	00	N
52	20240221	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	0	3	0.00	598582745	148632	52.06	4040	4120	3905	5260	2835	4050	4027.28	2.91	0	10080	4350	4200	4075	3925	3800	4137	3862	5	1210	100	2830	5	1	5220000	211	1350.00	2.05	12	2.85	3.00	1979.00	4540	20240126	-10.79	2390	20230215	69.46	4540	-10.79	20240126	2830	43.11	20240102	4540	-10.79	20240126	2030	99.51	20230327	1.66	N	436530	100	5 억		151747	N	N	0	N	00	N
53	20240221	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	0	3	0.00	515830100	128172	44.89	4040	4120	3905	5260	2835	4050	4024.51	2.91	0	8085	4350	4200	4075	3925	3800	4137	3862	5	1210	100	2830	5	1	5220000	211	1350.00	2.05	12	2.46	3.00	1979.00	4540	20240126	-10.79	2390	20230215	69.46	4540	-10.79	20240126	2830	43.11	20240102	4540	-10.79	20240126	2030	99.51	20230327	1.66	N	436530	100	5 억		151747	N	N	0	N	00	N
54	20240221	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	4100	50	2	1.23	452474690	112617	39.44	4040	4120	3905	5260	2835	4050	4017.82	2.91	0	7272	4350	4200	4075	3925	3800	4137	3862	5	1210	100	2830	5	1	5220000	214	1366.67	2.07	12	2.16	3.00	1979.00	4540	20240126	-9.69	2390	20230215	71.55	4540	-9.69	20240126	2830	44.88	20240102	4540	-9.69	20240126	2030	101.97	20230327	1.66	N	436530	100	5 억		151747	N	N	0	N	00	N
55	20240221	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	-10	5	-0.25	320188425	80220	28.10	4040	4095	3905	5260	2835	4050	3991.38	2.91	0	3261	4350	4200	4075	3925	3800	4137	3862	5	1210	100	2830	5	1	5220000	211	1346.67	2.04	12	1.54	3.00	1979.00	4540	20240126	-11.01	2390	20230215	69.04	4540	-11.01	20240126	2830	42.76	20240102	4540	-11.01	20240126	2030	99.01	20230327	1.66	N	436530	100	5 억		151747	N	N	0	N	00	N
56	20240221	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-50	5	-1.23	212283385	53367	18.69	4040	4095	3905	5260	2835	4050	3977.80	2.91	0	-4152	4350	4200	4075	3925	3800	4137	3862	5	1210	100	2830	5	1	5220000	209	1333.33	2.02	12	1.02	3.00	1979.00	4540	20240126	-11.89	2390	20230215	67.36	4540	-11.89	20240126	2830	41.34	20240102	4540	-11.89	20240126	2030	97.04	20230327	1.66	N	436530	100	5 억		151747	N	N	0	N	00	N
57	20240221	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	-20	5	-0.49	36149775	9013	3.16	4040	4095	3980	5260	2835	4050	4010.85	2.91	0	-1471	4350	4200	4075	3925	3800	4137	3862	5	1210	100	2830	5	1	5220000	210	1343.33	2.04	12	0.17	3.00	1979.00	4540	20240126	-11.23	2390	20230215	68.62	4540	-11.23	20240126	2830	42.40	20240102	4540	-11.23	20240126	2030	98.52	20230327	1.66	N	436530	100	5 억		151747	N	N	0	N	00	N
58	20240220	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	-90	5	-2.17	1165951205	285526	73.45	4155	4225	3950	5380	2900	4140	4083.42	3.63	0	-42192	4320	4230	4055	3965	3790	4275	4010	5	1240	100	2890	5	1	5220000	211	1350.00	2.05	12	5.47	3.00	1979.00	4540	20240126	-10.79	2390	20230215	69.46	4540	-10.79	20240126	2830	43.11	20240102	4540	-10.79	20240126	2030	99.51	20230327	1.66	N	436530	100	5 억		189703	N	N	0	N	00	N
59	20240220	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	-130	5	-3.14	1126809055	275842	70.96	4155	4225	3950	5380	2900	4140	4084.88	3.63	0	-40412	4320	4230	4055	3965	3790	4275	4010	5	1240	100	2890	5	1	5220000	209	1336.67	2.03	12	5.28	3.00	1979.00	4540	20240126	-11.67	2390	20230215	67.78	4540	-11.67	20240126	2830	41.70	20240102	4540	-11.67	20240126	2030	97.54	20230327	1.66	N	436530	100	5 억		189703	N	N	0	N	00	N
60	20240220	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	-135	5	-3.26	907318600	220734	56.78	4155	4225	4000	5380	2900	4140	4110.39	3.63	0	-29899	4320	4230	4055	3965	3790	4275	4010	5	1240	100	2890	5	1	5220000	209	1335.00	2.02	12	4.23	3.00	1979.00	4540	20240126	-11.78	2390	20230215	67.57	4540	-11.78	20240126	2830	41.52	20240102	4540	-11.78	20240126	2030	97.29	20230327	1.66	N	436530	100	5 억		189703	N	N	0	N	00	N
61	20240220	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	-80	5	-1.93	783898445	190162	48.92	4155	4225	4005	5380	2900	4140	4122.22	3.63	0	-23513	4320	4230	4055	3965	3790	4275	4010	5	1240	100	2890	5	1	5220000	212	1353.33	2.05	12	3.64	3.00	1979.00	4540	20240126	-10.57	2390	20230215	69.87	4540	-10.57	20240126	2830	43.46	20240102	4540	-10.57	20240126	2030	100.00	20230327	1.66	N	436530	100	5 억		189703	N	N	0	N	00	N
62	20240220	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	4140	0	3	0.00	570586645	137785	35.44	4155	4225	4085	5380	2900	4140	4141.14	3.63	0	-13440	4320	4230	4055	3965	3790	4275	4010	5	1240	100	2890	5	1	5220000	216	1380.00	2.09	12	2.64	3.00	1979.00	4540	20240126	-8.81	2390	20230215	73.22	4540	-8.81	20240126	2830	46.29	20240102	4540	-8.81	20240126	2030	103.94	20230327	1.66	N	436530	100	5 억		189703	N	N	0	N	00	N
63	20240220	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	4140	0	3	0.00	520715720	125734	32.34	4155	4225	4085	5380	2900	4140	4141.41	3.63	0	-10641	4320	4230	4055	3965	3790	4275	4010	5	1240	100	2890	5	1	5220000	216	1380.00	2.09	12	2.41	3.00	1979.00	4540	20240126	-8.81	2390	20230215	73.22	4540	-8.81	20240126	2830	46.29	20240102	4540	-8.81	20240126	2030	103.94	20230327	1.66	N	436530	100	5 억		189703	N	N	0	N	00	N
64	20240220	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	4150	10	2	0.24	439015260	106097	27.29	4155	4225	4085	5380	2900	4140	4137.86	3.63	0	-8379	4320	4230	4055	3965	3790	4275	4010	5	1240	100	2890	5	1	5220000	217	1383.33	2.10	12	2.03	3.00	1979.00	4540	20240126	-8.59	2390	20230215	73.64	4540	-8.59	20240126	2830	46.64	20240102	4540	-8.59	20240126	2030	104.43	20230327	1.66	N	436530	100	5 억		189703	N	N	0	N	00	N
65	20240220	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	4105	-35	5	-0.85	199768755	48031	12.36	4155	4225	4085	5380	2900	4140	4159.36	3.63	0	-5830	4320	4230	4055	3965	3790	4275	4010	5	1240	100	2890	5	1	5220000	214	1368.33	2.07	12	0.92	3.00	1979.00	4540	20240126	-9.58	2390	20230215	71.76	4540	-9.58	20240126	2830	45.05	20240102	4540	-9.58	20240126	2030	102.22	20230327	1.66	N	436530	100	5 억		189703	N	N	0	N	00	N
66	20240219	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	4140	225	2	5.75	1565097040	388636	90.52	3880	4145	3880	5080	2745	3915	4027.15	3.16	0	28072	4121	4017	3826	3722	3531	4070	3775	5	1165	100	2740	5	1	5220000	216	1380.00	2.09	12	7.45	3.00	1979.00	4540	20240126	-8.81	2390	20230215	73.22	4540	-8.81	20240126	2830	46.29	20240102	4540	-8.81	20240126	2030	103.94	20230327	0.89	N	436530	100	5 억		164850	N	N	0	N	00	N
67	20240219	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	4085	170	2	4.34	1521633945	378081	88.06	3880	4145	3880	5080	2745	3915	4024.62	3.16	0	25818	4121	4017	3826	3722	3531	4070	3775	5	1165	100	2740	5	1	5220000	213	1361.67	2.06	12	7.24	3.00	1979.00	4540	20240126	-10.02	2390	20230215	70.92	4540	-10.02	20240126	2830	44.35	20240102	4540	-10.02	20240126	2030	101.23	20230327	0.89	N	436530	100	5 억		164850	N	N	0	N	00	N
68	20240219	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	4145	230	2	5.87	1417545220	352807	82.17	3880	4145	3880	5080	2745	3915	4017.91	3.16	0	26352	4121	4017	3826	3722	3531	4070	3775	5	1165	100	2740	5	1	5220000	216	1381.67	2.09	12	6.76	3.00	1979.00	4540	20240126	-8.70	2390	20230215	73.43	4540	-8.70	20240126	2830	46.47	20240102	4540	-8.70	20240126	2030	104.19	20230327	0.89	N	436530	100	5 억		164850	N	N	0	N	00	N
69	20240219	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	155	2	3.96	1219247780	304509	70.92	3880	4075	3880	5080	2745	3915	4003.98	3.16	0	9292	4121	4017	3826	3722	3531	4070	3775	5	1165	100	2740	5	1	5220000	212	1356.67	2.06	12	5.83	3.00	1979.00	4540	20240126	-10.35	2390	20230215	70.29	4540	-10.35	20240126	2830	43.82	20240102	4540	-10.35	20240126	2030	100.49	20230327	0.89	N	436530	100	5 억		164850	N	N	0	N	00	N
70	20240219	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	145	2	3.70	1118846425	279807	65.17	3880	4070	3880	5080	2745	3915	3998.64	3.16	0	8858	4121	4017	3826	3722	3531	4070	3775	5	1165	100	2740	5	1	5220000	212	1353.33	2.05	12	5.36	3.00	1979.00	4540	20240126	-10.57	2390	20230215	69.87	4540	-10.57	20240126	2830	43.46	20240102	4540	-10.57	20240126	2030	100.00	20230327	0.89	N	436530	100	5 억		164850	N	N	0	N	00	N
71	20240219	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	135	2	3.45	1056456335	264421	61.59	3880	4070	3880	5080	2745	3915	3995.36	3.16	0	8482	4121	4017	3826	3722	3531	4070	3775	5	1165	100	2740	5	1	5220000	211	1350.00	2.05	12	5.07	3.00	1979.00	4540	20240126	-10.79	2390	20230215	69.46	4540	-10.79	20240126	2830	43.11	20240102	4540	-10.79	20240126	2030	99.51	20230327	0.89	N	436530	100	5 억		164850	N	N	0	N	00	N
72	20240219	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	105	2	2.68	872855970	219072	51.02	3880	4035	3880	5080	2745	3915	3984.33	3.16	0	6558	4121	4017	3826	3722	3531	4070	3775	5	1165	100	2740	5	1	5220000	210	1340.00	2.03	12	4.20	3.00	1979.00	4540	20240126	-11.45	2390	20230215	68.20	4540	-11.45	20240126	2830	42.05	20240102	4540	-11.45	20240126	2030	98.03	20230327	0.89	N	436530	100	5 억		164850	N	N	0	N	00	N
73	20240219	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	85	2	2.17	139507110	35237	8.21	3880	4000	3880	5080	2745	3915	3959.11	3.16	0	3818	4121	4017	3826	3722	3531	4070	3775	5	1165	100	2740	5	1	5220000	209	1333.33	2.02	12	0.68	3.00	1979.00	4540	20240126	-11.89	2390	20230215	67.36	4540	-11.89	20240126	2830	41.34	20240102	4540	-11.89	20240126	2030	97.04	20230327	0.89	N	436530	100	5 억		164850	N	N	0	N	00	N
74	20240216	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	250	2	6.82	1631485145	426150	64.02	3665	3930	3635	4760	2570	3665	3828.42	2.70	0	34176	3981	3822	3536	3377	3091	3902	3457	5	1095	100	2560	5	1	5220000	204	1305.00	1.98	12	8.16	3.00	1979.00	4540	20240126	-13.77	2390	20230215	63.81	4540	-13.77	20240126	2830	38.34	20240102	4540	-13.77	20240126	2030	92.86	20230327	0.86	N	436530	100	5 억		141027	N	N	0	N	00	N
75	20240216	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	240	2	6.55	1508239780	394594	59.28	3665	3930	3635	4760	2570	3665	3822.26	2.70	0	35059	3981	3822	3536	3377	3091	3902	3457	5	1095	100	2560	5	1	5220000	204	1301.67	1.97	12	7.56	3.00	1979.00	4540	20240126	-13.99	2390	20230215	63.39	4540	-13.99	20240126	2830	37.99	20240102	4540	-13.99	20240126	2030	92.36	20230327	0.86	N	436530	100	5 억		141027	N	N	0	N	00	N
76	20240216	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	245	2	6.68	1348896840	353791	53.15	3665	3930	3635	4760	2570	3665	3812.69	2.70	0	32971	3981	3822	3536	3377	3091	3902	3457	5	1095	100	2560	5	1	5220000	204	1303.33	1.98	12	6.78	3.00	1979.00	4540	20240126	-13.88	2390	20230215	63.60	4540	-13.88	20240126	2830	38.16	20240102	4540	-13.88	20240126	2030	92.61	20230327	0.86	N	436530	100	5 억		141027	N	N	0	N	00	N
77	20240216	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	185	2	5.05	1047616475	276354	41.51	3665	3880	3635	4760	2570	3665	3790.85	2.70	0	22075	3981	3822	3536	3377	3091	3902	3457	5	1095	100	2560	5	1	5220000	201	1283.33	1.95	12	5.29	3.00	1979.00	4540	20240126	-15.20	2390	20230215	61.09	4540	-15.20	20240126	2830	36.04	20240102	4540	-15.20	20240126	2030	89.66	20230327	0.86	N	436530	100	5 억		141027	N	N	0	N	00	N
78	20240216	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	170	2	4.64	976019205	257699	38.71	3665	3880	3635	4760	2570	3665	3787.44	2.70	0	18222	3981	3822	3536	3377	3091	3902	3457	5	1095	100	2560	5	1	5220000	200	1278.33	1.94	12	4.94	3.00	1979.00	4540	20240126	-15.53	2390	20230215	60.46	4540	-15.53	20240126	2830	35.51	20240102	4540	-15.53	20240126	2030	88.92	20230327	0.86	N	436530	100	5 억		141027	N	N	0	N	00	N
79	20240216	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	205	2	5.59	768771780	203849	30.62	3665	3875	3635	4760	2570	3665	3771.28	2.70	0	16991	3981	3822	3536	3377	3091	3902	3457	5	1095	100	2560	5	1	5220000	202	1290.00	1.96	12	3.91	3.00	1979.00	4540	20240126	-14.76	2390	20230215	61.92	4540	-14.76	20240126	2830	36.75	20240102	4540	-14.76	20240126	2030	90.64	20230327	0.86	N	436530	100	5 억		141027	N	N	0	N	00	N
80	20240216	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	3685	20	2	0.55	39651705	10792	1.62	3665	3690	3645	4760	2570	3665	3674.18	2.70	0	143	3981	3822	3536	3377	3091	3902	3457	5	1095	100	2560	5	1	5220000	192	1228.33	1.86	12	0.21	3.00	1979.00	4540	20240126	-18.83	2390	20230215	54.18	4540	-18.83	20240126	2830	30.21	20240102	4540	-18.83	20240126	2030	81.53	20230327	0.86	N	436530	100	5 억		141027	N	N	0	N	00	N
81	20240215	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	3665	240	2	7.01	2300028200	665092	2459.93	3320	3695	3250	4450	2400	3425	3458.12	2.37	0	13224	3455	3440	3425	3410	3395	3432	3402	5	1025	100	2390	5	1	5220000	191	1221.67	1.85	12	12.74	3.00	1979.00	4540	20240126	-19.27	2390	20230215	53.35	4540	-19.27	20240126	2830	29.51	20240102	4540	-19.27	20240126	2030	80.54	20230215	0.86	N	436530	100	5 억		123790	N	N	0	N	00	N
82	20240215	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	3630	205	2	5.99	2264903265	655485	2424.40	3320	3695	3250	4450	2400	3425	3455.31	2.37	0	13475	3455	3440	3425	3410	3395	3432	3402	5	1025	100	2390	5	1	5220000	189	1210.00	1.83	12	12.56	3.00	1979.00	4540	20240126	-20.04	2390	20230215	51.88	4540	-20.04	20240126	2830	28.27	20240102	4540	-20.04	20240126	2030	78.82	20230215	0.86	N	436530	100	5 억		123790	N	N	0	N	00	N
83	20240215	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	3575	150	2	4.38	1859479310	544443	2013.70	3320	3650	3250	4450	2400	3425	3415.38	2.37	0	24579	3455	3440	3425	3410	3395	3432	3402	5	1025	100	2390	5	1	5220000	187	1191.67	1.81	12	10.43	3.00	1979.00	4540	20240126	-21.26	2390	20230215	49.58	4540	-21.26	20240126	2830	26.33	20240102	4540	-21.26	20240126	2030	76.11	20230215	0.86	N	436530	100	5 억		123790	N	N	0	N	00	N
84	20240215	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	3620	195	2	5.69	1756414085	515631	1907.13	3320	3650	3250	4450	2400	3425	3406.34	2.37	0	20672	3455	3440	3425	3410	3395	3432	3402	5	1025	100	2390	5	1	5220000	189	1206.67	1.83	12	9.88	3.00	1979.00	4540	20240126	-20.26	2390	20230215	51.46	4540	-20.26	20240126	2830	27.92	20240102	4540	-20.26	20240126	2030	78.33	20230215	0.86	N	436530	100	5 억		123790	N	N	0	N	00	N
85	20240215	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	3640	215	2	6.28	1591602540	470269	1739.35	3320	3650	3250	4450	2400	3425	3384.45	2.37	0	18982	3455	3440	3425	3410	3395	3432	3402	5	1025	100	2390	5	1	5220000	190	1213.33	1.84	12	9.01	3.00	1979.00	4540	20240126	-19.82	2390	20230215	52.30	4540	-19.82	20240126	2830	28.62	20240102	4540	-19.82	20240126	2030	79.31	20230215	0.86	N	436530	100	5 억		123790	N	N	0	N	00	N
86	20240215	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	3365	-60	5	-1.75	1075120770	323264	1195.64	3320	3400	3250	4450	2400	3425	3325.83	2.37	0	-4484	3455	3440	3425	3410	3395	3432	3402	5	1025	100	2390	5	1	5220000	176	1121.67	1.70	12	6.19	3.00	1979.00	4540	20240126	-25.88	2390	20230215	40.79	4540	-25.88	20240126	2830	18.90	20240102	4540	-25.88	20240126	2030	65.76	20230215	0.86	N	436530	100	5 억		123790	N	N	0	N	00	N
87	20240215	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	3395	-30	5	-0.88	66324320	19741	73.01	3320	3395	3320	4450	2400	3425	3359.72	2.37	0	3571	3455	3440	3425	3410	3395	3432	3402	5	1025	100	2390	5	1	5220000	177	1131.67	1.72	12	0.38	3.00	1979.00	4540	20240126	-25.22	2390	20230215	42.05	4540	-25.22	20240126	2830	19.96	20240102	4540	-25.22	20240126	2030	67.24	20230215	0.86	N	436530	100	5 억		123790	N	N	0	N	00	N
88	20240214	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	3425	-10	5	-0.29	92531250	27037	49.12	3435	3440	3410	4465	2405	3435	3422.39	2.27	0	5321	3548	3491	3428	3371	3308	3460	3340	5	1030	100	2400	5	1	5220000	179	1141.67	1.73	12	0.52	3.00	1979.00	4540	20240126	-24.56	2390	20230208	43.31	4540	-24.56	20240126	2830	21.02	20240102	4540	-24.56	20240126	2030	68.72	20230215	0.83	N	436530	100	5 억		118469	N	N	0	N	00	N
89	20240214	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	3415	-20	5	-0.58	83687990	24455	44.43	3435	3440	3410	4465	2405	3435	3422.12	2.27	0	5387	3548	3491	3428	3371	3308	3460	3340	5	1030	100	2400	5	1	5220000	178	1138.33	1.73	12	0.47	3.00	1979.00	4540	20240126	-24.78	2390	20230208	42.89	4540	-24.78	20240126	2830	20.67	20240102	4540	-24.78	20240126	2030	68.23	20230215	0.83	N	436530	100	5 억		118469	N	N	0	N	00	N
90	20240214	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	3430	-5	5	-0.15	58527685	17112	31.09	3435	3440	3410	4465	2405	3435	3420.27	2.27	0	2151	3548	3491	3428	3371	3308	3460	3340	5	1030	100	2400	5	1	5220000	179	1143.33	1.73	12	0.33	3.00	1979.00	4540	20240126	-24.45	2390	20230208	43.51	4540	-24.45	20240126	2830	21.20	20240102	4540	-24.45	20240126	2030	68.97	20230215	0.83	N	436530	100	5 억		118469	N	N	0	N	00	N
91	20240214	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	3415	-20	5	-0.58	53595645	15670	28.47	3435	3440	3410	4465	2405	3435	3420.27	2.27	0	1781	3548	3491	3428	3371	3308	3460	3340	5	1030	100	2400	5	1	5220000	178	1138.33	1.73	12	0.30	3.00	1979.00	4540	20240126	-24.78	2390	20230208	42.89	4540	-24.78	20240126	2830	20.67	20240102	4540	-24.78	20240126	2030	68.23	20230215	0.83	N	436530	100	5 억		118469	N	N	0	N	00	N
92	20240214	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	3430	-5	5	-0.15	52429720	15329	27.85	3435	3440	3410	4465	2405	3435	3420.30	2.27	0	1776	3548	3491	3428	3371	3308	3460	3340	5	1030	100	2400	5	1	5220000	179	1143.33	1.73	12	0.29	3.00	1979.00	4540	20240126	-24.45	2390	20230208	43.51	4540	-24.45	20240126	2830	21.20	20240102	4540	-24.45	20240126	2030	68.97	20230215	0.83	N	436530	100	5 억		118469	N	N	0	N	00	N
93	20240214	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	3440	5	2	0.15	43403845	12699	23.07	3435	3440	3410	4465	2405	3435	3417.89	2.27	0	1791	3548	3491	3428	3371	3308	3460	3340	5	1030	100	2400	5	1	5220000	180	1146.67	1.74	12	0.24	3.00	1979.00	4540	20240126	-24.23	2390	20230208	43.93	4540	-24.23	20240126	2830	21.55	20240102	4540	-24.23	20240126	2030	69.46	20230215	0.83	N	436530	100	5 억		118469	N	N	0	N	00	N
94	20240214	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	3410	-25	5	-0.73	3583150	1050	1.91	3435	3435	3410	4465	2405	3435	3412.52	2.27	0	30	3548	3491	3428	3371	3308	3460	3340	5	1030	100	2400	5	1	5220000	178	1136.67	1.72	12	0.02	3.00	1979.00	4540	20240126	-24.89	2390	20230208	42.68	4540	-24.89	20240126	2830	20.49	20240102	4540	-24.89	20240126	2030	67.98	20230215	0.83	N	436530	100	5 억		118469	N	N	0	N	00	N
95	20240213	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	3435	0	3	0.00	188770200	55040	101.45	3485	3485	3365	4465	2405	3435	3429.69	2.28	0	-467	3538	3486	3398	3346	3258	3512	3372	5	1030	100	2400	5	1	5220000	179	1145.00	1.74	12	1.05	3.00	1979.00	4540	20240126	-24.34	2390	20230208	43.72	4540	-24.34	20240126	2830	21.38	20240102	4540	-24.34	20240126	2030	69.21	20230215	0.81	N	436530	100	5 억		118936	N	N	0	N	00	N
96	20240213	151039	57	100.00	KOSDAQ		금융	N	N	N	N		N	3415	-20	5	-0.58	169982870	49566	91.36	3485	3485	3365	4465	2405	3435	3429.42	2.28	0	693	3538	3486	3398	3346	3258	3512	3372	5	1030	100	2400	5	1	5220000	178	1138.33	1.73	12	0.95	3.00	1979.00	4540	20240126	-24.78	2390	20230208	42.89	4540	-24.78	20240126	2830	20.67	20240102	4540	-24.78	20240126	2030	68.23	20230215	0.81	N	436530	100	5 억		118936	N	N	0	N	00	N
97	20240213	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	3450	15	2	0.44	132071160	38512	70.98	3485	3485	3365	4465	2405	3435	3429.35	2.28	0	-62	3538	3486	3398	3346	3258	3512	3372	5	1030	100	2400	5	1	5220000	180	1150.00	1.74	12	0.74	3.00	1979.00	4540	20240126	-24.01	2390	20230208	44.35	4540	-24.01	20240126	2830	21.91	20240102	4540	-24.01	20240126	2030	69.95	20230215	0.81	N	436530	100	5 억		118936	N	N	0	N	00	N
98	20240213	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	3440	5	2	0.15	87768255	25561	47.11	3485	3485	3365	4465	2405	3435	3433.68	2.28	0	32	3538	3486	3398	3346	3258	3512	3372	5	1030	100	2400	5	1	5220000	180	1146.67	1.74	12	0.49	3.00	1979.00	4540	20240126	-24.23	2390	20230208	43.93	4540	-24.23	20240126	2830	21.55	20240102	4540	-24.23	20240126	2030	69.46	20230215	0.81	N	436530	100	5 억		118936	N	N	0	N	00	N
99	20240213	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	3450	15	2	0.44	83296235	24261	44.72	3485	3485	3365	4465	2405	3435	3433.34	2.28	0	32	3538	3486	3398	3346	3258	3512	3372	5	1030	100	2400	5	1	5220000	180	1150.00	1.74	12	0.46	3.00	1979.00	4540	20240126	-24.01	2390	20230208	44.35	4540	-24.01	20240126	2830	21.91	20240102	4540	-24.01	20240126	2030	69.95	20230215	0.81	N	436530	100	5 억		118936	N	N	0	N	00	N
100	20240213	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	3460	25	2	0.73	79648685	23202	42.77	3485	3485	3365	4465	2405	3435	3432.84	2.28	0	32	3538	3486	3398	3346	3258	3512	3372	5	1030	100	2400	5	1	5220000	181	1153.33	1.75	12	0.44	3.00	1979.00	4540	20240126	-23.79	2390	20230208	44.77	4540	-23.79	20240126	2830	22.26	20240102	4540	-23.79	20240126	2030	70.44	20230215	0.81	N	436530	100	5 억		118936	N	N	0	N	00	N
101	20240213	100935	57	100.00	KOSDAQ		금융	N	N	N	N		N	3475	40	2	1.16	52969010	15469	28.51	3485	3485	3365	4465	2405	3435	3424.20	2.28	0	75	3538	3486	3398	3346	3258	3512	3372	5	1030	100	2400	5	1	5220000	181	1158.33	1.76	12	0.30	3.00	1979.00	4540	20240126	-23.46	2390	20230208	45.40	4540	-23.46	20240126	2830	22.79	20240102	4540	-23.46	20240126	2030	71.18	20230215	0.81	N	436530	100	5 억		118936	N	N	0	N	00	N