KissMeData/439250/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	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	38259200	3871	39.84	9870	9890	9870	12830	6910	9870	9883.54	0.08	0	-14	9903	9886	9873	9856	9843	9880	9850	18	2960	500	7300	10	1	3502000	346	87.35	1.06	12	0.11	113.00	9331.00	10630	20230224	-7.15	9590	20231101	2.92	9890	0.00	20240223	9690	1.86	20240102	10270	-3.89	20230524	9590	2.92	20231101	0.00	N	439250	500	17 억		2936	N	N	0	N	00	N
3	20240229	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	37399830	3784	38.94	9870	9890	9870	12830	6910	9870	9883.68	0.08	0	-14	9903	9886	9873	9856	9843	9880	9850	18	2960	500	7300	10	1	3502000	346	87.35	1.06	12	0.11	113.00	9331.00	10630	20230224	-7.15	9590	20231101	2.92	9890	0.00	20240223	9690	1.86	20240102	10270	-3.89	20230524	9590	2.92	20231101	0.00	N	439250	500	17 억		2936	N	N	0	N	00	N
4	20240229	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	20	2	0.20	33573680	3397	34.96	9870	9890	9870	12830	6910	9870	9883.33	0.08	0	-14	9903	9886	9873	9856	9843	9880	9850	18	2960	500	7300	10	1	3502000	346	87.52	1.06	12	0.10	113.00	9331.00	10630	20230224	-6.96	9590	20231101	3.13	9890	0.00	20240223	9690	2.06	20240102	10270	-3.70	20230524	9590	3.13	20231101	0.00	N	439250	500	17 억		2936	N	N	0	N	00	N
5	20240229	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	20	2	0.20	24241020	2453	25.24	9870	9890	9870	12830	6910	9870	9882.19	0.08	0	-14	9903	9886	9873	9856	9843	9880	9850	18	2960	500	7300	10	1	3502000	346	87.52	1.06	12	0.07	113.00	9331.00	10630	20230224	-6.96	9590	20231101	3.13	9890	0.00	20240223	9690	2.06	20240102	10270	-3.70	20230524	9590	3.13	20231101	0.00	N	439250	500	17 억		2936	N	N	0	N	00	N
6	20240229	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	20	2	0.20	17395410	1760	18.11	9870	9890	9870	12830	6910	9870	9883.76	0.08	0	-14	9903	9886	9873	9856	9843	9880	9850	18	2960	500	7300	10	1	3502000	346	87.52	1.06	12	0.05	113.00	9331.00	10630	20230224	-6.96	9590	20231101	3.13	9890	0.00	20240223	9690	2.06	20240102	10270	-3.70	20230524	9590	3.13	20231101	0.00	N	439250	500	17 억		2936	N	N	0	N	00	N
7	20240229	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	10	2	0.10	14350820	1452	14.94	9870	9890	9870	12830	6910	9870	9883.48	0.08	0	-14	9903	9886	9873	9856	9843	9880	9850	18	2960	500	7300	10	1	3502000	346	87.43	1.06	12	0.04	113.00	9331.00	10630	20230224	-7.06	9590	20231101	3.02	9890	0.00	20240223	9690	1.96	20240102	10270	-3.80	20230524	9590	3.02	20231101	0.00	N	439250	500	17 억		2936	N	N	0	N	00	N
8	20240229	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	20	2	0.20	11463950	1160	11.94	9870	9890	9870	12830	6910	9870	9882.72	0.08	0	-14	9903	9886	9873	9856	9843	9880	9850	18	2960	500	7300	10	1	3502000	346	87.52	1.06	12	0.03	113.00	9331.00	10630	20230224	-6.96	9590	20231101	3.13	9890	0.00	20240223	9690	2.06	20240102	10270	-3.70	20230524	9590	3.13	20231101	0.00	N	439250	500	17 억		2936	N	N	0	N	00	N
9	20240229	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	3651900	370	3.81	9870	9870	9870	12830	6910	9870	9870.00	0.08	0	-14	9903	9886	9873	9856	9843	9880	9850	18	2960	500	7300	10	1	3502000	346	87.35	1.06	12	0.01	113.00	9331.00	10630	20230224	-7.15	9590	20231101	2.92	9890	-0.20	20240223	9690	1.86	20240102	10270	-3.89	20230524	9590	2.92	20231101	0.00	N	439250	500	17 억		2936	N	N	0	N	00	N
10	20240228	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	95954820	9717	118.27	9880	9890	9860	12830	6910	9870	9874.94	0.08	0	36	9896	9882	9876	9862	9856	9880	9860	18	2960	500	7300	10	1	3502000	346	87.35	1.06	12	0.28	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9890	0.00	20240223	9690	1.86	20240102	10570	-6.62	20230228	9590	2.92	20231101	0.00	N	439250	500	17 억		2920	N	N	0	N	00	N
11	20240228	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	10	2	0.10	95371910	9658	117.55	9880	9890	9860	12830	6910	9870	9874.91	0.08	0	36	9896	9882	9876	9862	9856	9880	9860	18	2960	500	7300	10	1	3502000	346	87.43	1.06	12	0.28	113.00	9331.00	10840	20230222	-8.86	9590	20231101	3.02	9890	0.00	20240223	9690	1.96	20240102	10570	-6.53	20230228	9590	3.02	20231101	0.00	N	439250	500	17 억		2920	N	N	0	N	00	N
12	20240228	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	20	2	0.20	88112800	8923	108.61	9880	9890	9860	12830	6910	9870	9874.80	0.08	0	36	9896	9882	9876	9862	9856	9880	9860	18	2960	500	7300	10	1	3502000	346	87.52	1.06	12	0.25	113.00	9331.00	10840	20230222	-8.76	9590	20231101	3.13	9890	0.00	20240223	9690	2.06	20240102	10570	-6.43	20230228	9590	3.13	20231101	0.00	N	439250	500	17 억		2920	N	N	0	N	00	N
13	20240228	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	20	2	0.20	55327690	5604	68.21	9880	9890	9860	12830	6910	9870	9872.89	0.08	0	36	9896	9882	9876	9862	9856	9880	9860	18	2960	500	7300	10	1	3502000	346	87.52	1.06	12	0.16	113.00	9331.00	10840	20230222	-8.76	9590	20231101	3.13	9890	0.00	20240223	9690	2.06	20240102	10570	-6.43	20230228	9590	3.13	20231101	0.00	N	439250	500	17 억		2920	N	N	0	N	00	N
14	20240228	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	20	2	0.20	51126930	5179	63.04	9880	9890	9860	12830	6910	9870	9871.97	0.08	0	36	9896	9882	9876	9862	9856	9880	9860	18	2960	500	7300	10	1	3502000	346	87.52	1.06	12	0.15	113.00	9331.00	10840	20230222	-8.76	9590	20231101	3.13	9890	0.00	20240223	9690	2.06	20240102	10570	-6.43	20230228	9590	3.13	20231101	0.00	N	439250	500	17 억		2920	N	N	0	N	00	N
15	20240228	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	10	2	0.10	44564730	4515	54.95	9880	9880	9860	12830	6910	9870	9870.37	0.08	0	36	9896	9882	9876	9862	9856	9880	9860	18	2960	500	7300	10	1	3502000	346	87.43	1.06	12	0.13	113.00	9331.00	10840	20230222	-8.86	9590	20231101	3.02	9890	-0.10	20240223	9690	1.96	20240102	10570	-6.53	20230228	9590	3.02	20231101	0.00	N	439250	500	17 억		2920	N	N	0	N	00	N
16	20240228	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	10	2	0.10	41542530	4209	51.23	9880	9880	9860	12830	6910	9870	9869.93	0.08	0	36	9896	9882	9876	9862	9856	9880	9860	18	2960	500	7300	10	1	3502000	346	87.43	1.06	12	0.12	113.00	9331.00	10840	20230222	-8.86	9590	20231101	3.02	9890	-0.10	20240223	9690	1.96	20240102	10570	-6.53	20230228	9590	3.02	20231101	0.00	N	439250	500	17 억		2920	N	N	0	N	00	N
17	20240228	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	79020	8	0.10	9880	9880	9870	12830	6910	9870	9877.50	0.08	0	2	9896	9882	9876	9862	9856	9880	9860	18	2960	500	7300	10	1	3502000	346	87.35	1.06	12	0.00	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9890	-0.20	20240223	9690	1.86	20240102	10570	-6.62	20230228	9590	2.92	20231101	0.00	N	439250	500	17 억		2920	N	N	0	N	00	N
18	20240227	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-20	5	-0.20	81176850	8216	117.27	9890	9890	9870	12850	6930	9890	9880.34	0.08	0	0	9903	9896	9883	9876	9863	9900	9880	18	2960	500	7310	10	1	3502000	346	87.35	1.06	12	0.23	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9890	0.00	20240223	9690	1.86	20240102	10620	-7.06	20230227	9590	2.92	20231101	0.00	N	439250	500	17 억		2920	N	N	0	N	00	N
19	20240227	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-20	5	-0.20	66648210	6744	96.26	9890	9890	9870	12850	6930	9890	9882.59	0.08	0	0	9903	9896	9883	9876	9863	9900	9880	18	2960	500	7310	10	1	3502000	346	87.35	1.06	12	0.19	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9890	0.00	20240223	9690	1.86	20240102	10620	-7.06	20230227	9590	2.92	20231101	0.00	N	439250	500	17 억		2920	N	N	0	N	00	N
20	20240227	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	58991380	5969	85.20	9890	9890	9880	12850	6930	9890	9882.96	0.08	0	0	9903	9896	9883	9876	9863	9900	9880	18	2960	500	7310	10	1	3502000	346	87.43	1.06	12	0.17	113.00	9331.00	10840	20230222	-8.86	9590	20231101	3.02	9890	0.00	20240223	9690	1.96	20240102	10620	-6.97	20230227	9590	3.02	20231101	0.00	N	439250	500	17 억		2920	N	N	0	N	00	N
21	20240227	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	37663120	3812	54.41	9890	9890	9880	12850	6930	9890	9880.15	0.08	0	0	9903	9896	9883	9876	9863	9900	9880	18	2960	500	7310	10	1	3502000	346	87.43	1.06	12	0.11	113.00	9331.00	10840	20230222	-8.86	9590	20231101	3.02	9890	0.00	20240223	9690	1.96	20240102	10620	-6.97	20230227	9590	3.02	20231101	0.00	N	439250	500	17 억		2920	N	N	0	N	00	N
22	20240227	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	30193840	3056	43.62	9890	9890	9880	12850	6930	9890	9880.18	0.08	0	0	9903	9896	9883	9876	9863	9900	9880	18	2960	500	7310	10	1	3502000	346	87.43	1.06	12	0.09	113.00	9331.00	10840	20230222	-8.86	9590	20231101	3.02	9890	0.00	20240223	9690	1.96	20240102	10620	-6.97	20230227	9590	3.02	20231101	0.00	N	439250	500	17 억		2920	N	N	0	N	00	N
23	20240227	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	0	3	0.00	30183960	3055	43.61	9890	9890	9880	12850	6930	9890	9880.18	0.08	0	0	9903	9896	9883	9876	9863	9900	9880	18	2960	500	7310	10	1	3502000	346	87.52	1.06	12	0.09	113.00	9331.00	10840	20230222	-8.76	9590	20231101	3.13	9890	0.00	20240223	9690	2.06	20240102	10620	-6.87	20230227	9590	3.13	20231101	0.00	N	439250	500	17 억		2920	N	N	0	N	00	N
24	20240227	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	25145150	2545	36.33	9890	9890	9880	12850	6930	9890	9880.22	0.08	0	0	9903	9896	9883	9876	9863	9900	9880	18	2960	500	7310	10	1	3502000	346	87.43	1.06	12	0.07	113.00	9331.00	10840	20230222	-8.86	9590	20231101	3.02	9890	0.00	20240223	9690	1.96	20240102	10620	-6.97	20230227	9590	3.02	20231101	0.00	N	439250	500	17 억		2920	N	N	0	N	00	N
25	20240227	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	632360	64	0.91	9890	9890	9880	12850	6930	9890	9880.62	0.08	0	0	9903	9896	9883	9876	9863	9900	9880	18	2960	500	7310	10	1	3502000	346	87.43	1.06	12	0.00	113.00	9331.00	10840	20230222	-8.86	9590	20231101	3.02	9890	0.00	20240223	9690	1.96	20240102	10620	-6.97	20230227	9590	3.02	20231101	0.00	N	439250	500	17 억		2920	N	N	0	N	00	N
26	20240226	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	20	2	0.20	69177980	7006	86.53	9890	9890	9870	12830	6910	9870	9874.11	0.08	0	-42	9903	9886	9873	9856	9843	9880	9850	18	2960	500	7300	10	1	3502000	346	87.52	1.06	12	0.20	113.00	9331.00	10840	20230222	-8.76	9590	20231101	3.13	9890	0.00	20240223	9690	2.06	20240102	10620	-6.87	20230227	9590	3.13	20231101	0.00	N	439250	500	17 억		2962	N	N	0	N	00	N
27	20240226	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	20	2	0.20	59199080	5996	74.05	9890	9890	9870	12830	6910	9870	9873.10	0.08	0	-42	9903	9886	9873	9856	9843	9880	9850	18	2960	500	7300	10	1	3502000	346	87.52	1.06	12	0.17	113.00	9331.00	10840	20230222	-8.76	9590	20231101	3.13	9890	0.00	20240223	9690	2.06	20240102	10620	-6.87	20230227	9590	3.13	20231101	0.00	N	439250	500	17 억		2962	N	N	0	N	00	N
28	20240226	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	10	2	0.10	59050730	5981	73.87	9890	9890	9870	12830	6910	9870	9873.05	0.08	0	-42	9903	9886	9873	9856	9843	9880	9850	18	2960	500	7300	10	1	3502000	346	87.43	1.06	12	0.17	113.00	9331.00	10840	20230222	-8.86	9590	20231101	3.02	9890	0.00	20240223	9690	1.96	20240102	10620	-6.97	20230227	9590	3.02	20231101	0.00	N	439250	500	17 억		2962	N	N	0	N	00	N
29	20240226	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	10	2	0.10	58912410	5967	73.69	9890	9890	9870	12830	6910	9870	9873.04	0.08	0	-42	9903	9886	9873	9856	9843	9880	9850	18	2960	500	7300	10	1	3502000	346	87.43	1.06	12	0.17	113.00	9331.00	10840	20230222	-8.86	9590	20231101	3.02	9890	0.00	20240223	9690	1.96	20240102	10620	-6.97	20230227	9590	3.02	20231101	0.00	N	439250	500	17 억		2962	N	N	0	N	00	N
30	20240226	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	10	2	0.10	58912410	5967	73.69	9890	9890	9870	12830	6910	9870	9873.04	0.08	0	-42	9903	9886	9873	9856	9843	9880	9850	18	2960	500	7300	10	1	3502000	346	87.43	1.06	12	0.17	113.00	9331.00	10840	20230222	-8.86	9590	20231101	3.02	9890	0.00	20240223	9690	1.96	20240102	10620	-6.97	20230227	9590	3.02	20231101	0.00	N	439250	500	17 억		2962	N	N	0	N	00	N
31	20240226	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	10	2	0.10	57025330	5776	71.34	9890	9890	9870	12830	6910	9870	9872.81	0.08	0	-42	9903	9886	9873	9856	9843	9880	9850	18	2960	500	7300	10	1	3502000	346	87.43	1.06	12	0.16	113.00	9331.00	10840	20230222	-8.86	9590	20231101	3.02	9890	0.00	20240223	9690	1.96	20240102	10620	-6.97	20230227	9590	3.02	20231101	0.00	N	439250	500	17 억		2962	N	N	0	N	00	N
32	20240226	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	54674920	5538	68.40	9890	9890	9870	12830	6910	9870	9872.68	0.08	0	-42	9903	9886	9873	9856	9843	9880	9850	18	2960	500	7300	10	1	3502000	346	87.35	1.06	12	0.16	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9890	0.00	20240223	9690	1.86	20240102	10620	-7.06	20230227	9590	2.92	20231101	0.00	N	439250	500	17 억		2962	N	N	0	N	00	N
33	20240226	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	20	2	0.20	49450	5	0.06	9890	9890	9890	12830	6910	9870	9890.00	0.08	0	0	9903	9886	9873	9856	9843	9880	9850	18	2960	500	7300	10	1	3502000	346	87.52	1.06	12	0.00	113.00	9331.00	10840	20230222	-8.76	9590	20231101	3.13	9890	0.00	20240223	9690	2.06	20240102	10620	-6.87	20230227	9590	3.13	20231101	0.00	N	439250	500	17 억		2962	N	N	0	N	00	N
34	20240223	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	79904750	8097	155.65	9890	9890	9860	12840	6920	9880	9868.44	0.08	0	0	9900	9890	9870	9860	9840	9895	9865	18	2960	500	7310	10	1	3502000	346	87.35	1.06	12	0.23	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9890	-0.20	20240223	9690	1.86	20240102	10630	-7.15	20230224	9590	2.92	20231101	0.00	N	439250	500	17 억		2962	N	N	0	N	00	N
35	20240223	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	78423850	7947	152.77	9890	9890	9860	12840	6920	9880	9868.36	0.08	0	0	9900	9890	9870	9860	9840	9895	9865	18	2960	500	7310	10	1	3502000	346	87.35	1.06	12	0.23	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9890	-0.20	20240223	9690	1.86	20240102	10630	-7.15	20230224	9590	2.92	20231101	0.00	N	439250	500	17 억		2962	N	N	0	N	00	N
36	20240223	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	35824930	3631	69.80	9890	9890	9860	12840	6920	9880	9866.41	0.08	0	0	9900	9890	9870	9860	9840	9895	9865	18	2960	500	7310	10	1	3502000	346	87.35	1.06	12	0.10	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9890	-0.20	20240223	9690	1.86	20240102	10630	-7.15	20230224	9590	2.92	20231101	0.00	N	439250	500	17 억		2962	N	N	0	N	00	N
37	20240223	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	35272210	3575	68.72	9890	9890	9860	12840	6920	9880	9866.35	0.08	0	0	9900	9890	9870	9860	9840	9895	9865	18	2960	500	7310	10	1	3502000	346	87.35	1.06	12	0.10	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9890	-0.20	20240223	9690	1.86	20240102	10630	-7.15	20230224	9590	2.92	20231101	0.00	N	439250	500	17 억		2962	N	N	0	N	00	N
38	20240223	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	19184110	1945	37.39	9890	9890	9860	12840	6920	9880	9863.30	0.08	0	0	9900	9890	9870	9860	9840	9895	9865	18	2960	500	7310	10	1	3502000	346	87.35	1.06	12	0.06	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9890	-0.20	20240223	9690	1.86	20240102	10630	-7.15	20230224	9590	2.92	20231101	0.00	N	439250	500	17 억		2962	N	N	0	N	00	N
39	20240223	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	16714610	1695	32.58	9890	9890	9860	12840	6920	9880	9861.13	0.08	0	0	9900	9890	9870	9860	9840	9895	9865	18	2960	500	7310	10	1	3502000	346	87.35	1.06	12	0.05	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9890	-0.20	20240223	9690	1.86	20240102	10630	-7.15	20230224	9590	2.92	20231101	0.00	N	439250	500	17 억		2962	N	N	0	N	00	N
40	20240223	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	15678260	1590	30.57	9890	9890	9860	12840	6920	9880	9860.54	0.08	0	0	9900	9890	9870	9860	9840	9895	9865	18	2960	500	7310	10	1	3502000	346	87.35	1.06	12	0.05	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9890	-0.20	20240223	9690	1.86	20240102	10630	-7.15	20230224	9590	2.92	20231101	0.00	N	439250	500	17 억		2962	N	N	0	N	00	N
41	20240223	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	10	2	0.10	39560	4	0.08	9890	9890	9890	12840	6920	9880	9890.00	0.08	0	0	9900	9890	9870	9860	9840	9895	9865	18	2960	500	7310	10	1	3502000	346	87.52	1.06	12	0.00	113.00	9331.00	10840	20230222	-8.76	9590	20231101	3.13	9890	0.00	20240223	9690	2.06	20240102	10630	-6.96	20230224	9590	3.13	20231101	0.00	N	439250	500	17 억		2962	N	N	0	N	00	N
42	20240222	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	30	2	0.30	51340610	5202	140.82	9850	9880	9850	12800	6900	9850	9869.40	0.08	0	-10	9890	9870	9860	9840	9830	9865	9835	18	2950	500	7280	10	1	3502000	346	87.43	1.06	12	0.15	113.00	9331.00	10840	20230222	-8.86	9590	20231101	3.02	9880	0.00	20240221	9690	1.96	20240102	10840	-8.86	20230222	9590	3.02	20231101	0.00	N	439250	500	17 억		2972	N	N	0	N	00	N
43	20240222	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	20	2	0.20	50263770	5093	137.87	9850	9880	9850	12800	6900	9850	9869.19	0.08	0	-9	9890	9870	9860	9840	9830	9865	9835	18	2950	500	7280	10	1	3502000	346	87.35	1.06	12	0.15	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9880	0.00	20240221	9690	1.86	20240102	10840	-8.95	20230222	9590	2.92	20231101	0.00	N	439250	500	17 억		2972	N	N	0	N	00	N
44	20240222	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	20	2	0.20	46384850	4700	127.23	9850	9880	9850	12800	6900	9850	9869.12	0.08	0	-4	9890	9870	9860	9840	9830	9865	9835	18	2950	500	7280	10	1	3502000	346	87.35	1.06	12	0.13	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9880	0.00	20240221	9690	1.86	20240102	10840	-8.95	20230222	9590	2.92	20231101	0.00	N	439250	500	17 억		2972	N	N	0	N	00	N
45	20240222	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	10	2	0.10	25559150	2590	70.11	9850	9880	9850	12800	6900	9850	9868.40	0.08	0	0	9890	9870	9860	9840	9830	9865	9835	18	2950	500	7280	10	1	3502000	345	87.26	1.06	12	0.07	113.00	9331.00	10840	20230222	-9.04	9590	20231101	2.82	9880	0.00	20240221	9690	1.75	20240102	10840	-9.04	20230222	9590	2.82	20231101	0.00	N	439250	500	17 억		2972	N	N	0	N	00	N
46	20240222	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	30	2	0.30	13706110	1389	37.60	9850	9880	9850	12800	6900	9850	9867.61	0.08	0	0	9890	9870	9860	9840	9830	9865	9835	18	2950	500	7280	10	1	3502000	346	87.43	1.06	12	0.04	113.00	9331.00	10840	20230222	-8.86	9590	20231101	3.02	9880	0.00	20240221	9690	1.96	20240102	10840	-8.86	20230222	9590	3.02	20231101	0.00	N	439250	500	17 억		2972	N	N	0	N	00	N
47	20240222	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	20	2	0.20	11791230	1195	32.35	9850	9870	9850	12800	6900	9850	9867.14	0.08	0	0	9890	9870	9860	9840	9830	9865	9835	18	2950	500	7280	10	1	3502000	346	87.35	1.06	12	0.03	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9880	-0.10	20240221	9690	1.86	20240102	10840	-8.95	20230222	9590	2.92	20231101	0.00	N	439250	500	17 억		2972	N	N	0	N	00	N
48	20240222	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	10	2	0.10	1792960	182	4.93	9850	9860	9850	12800	6900	9850	9851.43	0.08	0	0	9890	9870	9860	9840	9830	9865	9835	18	2950	500	7280	10	1	3502000	345	87.26	1.06	12	0.01	113.00	9331.00	10840	20230222	-9.04	9590	20231101	2.82	9880	-0.20	20240221	9690	1.75	20240102	10840	-9.04	20230222	9590	2.82	20231101	0.00	N	439250	500	17 억		2972	N	N	0	N	00	N
49	20240222	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	0	3	0.00	1388850	141	3.82	9850	9850	9850	12800	6900	9850	9850.00	0.08	0	0	9890	9870	9860	9840	9830	9865	9835	18	2950	500	7280	10	1	3502000	345	87.17	1.06	12	0.00	113.00	9331.00	10840	20230222	-9.13	9590	20231101	2.71	9880	-0.30	20240221	9690	1.65	20240102	10840	-9.13	20230222	9590	2.71	20231101	0.00	N	439250	500	17 억		2972	N	N	0	N	00	N
50	20240221	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-20	5	-0.20	36392880	3694	51.12	9870	9880	9850	12830	6910	9870	9851.89	0.08	0	0	9890	9880	9860	9850	9830	9885	9855	18	2960	500	7300	10	1	3502000	345	87.17	1.06	12	0.11	113.00	9331.00	10840	20230222	-9.13	9590	20231101	2.71	9880	-0.30	20240221	9690	1.65	20240102	10840	-9.13	20230222	9590	2.71	20231101	0.00	N	439250	500	17 억		2972	N	N	0	N	00	N
51	20240221	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	35900380	3644	50.43	9870	9880	9850	12830	6910	9870	9851.92	0.08	0	0	9890	9880	9860	9850	9830	9885	9855	18	2960	500	7300	10	1	3502000	346	87.35	1.06	12	0.10	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9880	-0.10	20240221	9690	1.86	20240102	10840	-8.95	20230222	9590	2.92	20231101	0.00	N	439250	500	17 억		2972	N	N	0	N	00	N
52	20240221	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-20	5	-0.20	35406880	3594	49.74	9870	9880	9850	12830	6910	9870	9851.66	0.08	0	0	9890	9880	9860	9850	9830	9885	9855	18	2960	500	7300	10	1	3502000	345	87.17	1.06	12	0.10	113.00	9331.00	10840	20230222	-9.13	9590	20231101	2.71	9880	-0.30	20240221	9690	1.65	20240102	10840	-9.13	20230222	9590	2.71	20231101	0.00	N	439250	500	17 억		2972	N	N	0	N	00	N
53	20240221	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	32949850	3345	46.29	9870	9880	9850	12830	6910	9870	9850.48	0.08	0	0	9890	9880	9860	9850	9830	9885	9855	18	2960	500	7300	10	1	3502000	346	87.35	1.06	12	0.10	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9880	-0.10	20240221	9690	1.86	20240102	10840	-8.95	20230222	9590	2.92	20231101	0.00	N	439250	500	17 억		2972	N	N	0	N	00	N
54	20240221	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	32949850	3345	46.29	9870	9880	9850	12830	6910	9870	9850.48	0.08	0	0	9890	9880	9860	9850	9830	9885	9855	18	2960	500	7300	10	1	3502000	346	87.35	1.06	12	0.10	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9880	-0.10	20240221	9690	1.86	20240102	10840	-8.95	20230222	9590	2.92	20231101	0.00	N	439250	500	17 억		2972	N	N	0	N	00	N
55	20240221	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	32673650	3317	45.90	9870	9880	9850	12830	6910	9870	9850.36	0.08	0	0	9890	9880	9860	9850	9830	9885	9855	18	2960	500	7300	10	1	3502000	346	87.35	1.06	12	0.09	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9880	-0.10	20240221	9690	1.86	20240102	10840	-8.95	20230222	9590	2.92	20231101	0.00	N	439250	500	17 억		2972	N	N	0	N	00	N
56	20240221	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-10	5	-0.10	32653910	3315	45.88	9870	9880	9850	12830	6910	9870	9850.35	0.08	0	0	9890	9880	9860	9850	9830	9885	9855	18	2960	500	7300	10	1	3502000	345	87.26	1.06	12	0.09	113.00	9331.00	10840	20230222	-9.04	9590	20231101	2.82	9880	-0.20	20240221	9690	1.75	20240102	10840	-9.04	20230222	9590	2.82	20231101	0.00	N	439250	500	17 억		2972	N	N	0	N	00	N
57	20240221	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	10	2	0.10	454130	46	0.64	9870	9880	9870	12830	6910	9870	9872.39	0.08	0	0	9890	9880	9860	9850	9830	9885	9855	18	2960	500	7300	10	1	3502000	346	87.43	1.06	12	0.00	113.00	9331.00	10840	20230222	-8.86	9590	20231101	3.02	9880	0.00	20240221	9690	1.96	20240102	10840	-8.86	20230222	9590	3.02	20231101	0.00	N	439250	500	17 억		2972	N	N	0	N	00	N
58	20240220	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	10	2	0.10	71276310	7226	87.05	9870	9870	9840	12810	6910	9860	9863.87	0.09	0	-9	9880	9870	9850	9840	9820	9875	9845	18	2950	500	7290	10	1	3502000	346	87.35	1.06	12	0.21	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9870	0.00	20240220	9690	1.86	20240102	10840	-8.95	20230222	9590	2.92	20231101	0.00	N	439250	500	17 억		2981	N	N	0	N	00	N
59	20240220	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	0	3	0.00	65223220	6612	79.65	9870	9870	9840	12810	6910	9860	9864.37	0.09	0	-9	9880	9870	9850	9840	9820	9875	9845	18	2950	500	7290	10	1	3502000	345	87.26	1.06	12	0.19	113.00	9331.00	10840	20230222	-9.04	9590	20231101	2.82	9870	-0.10	20240220	9690	1.75	20240102	10840	-9.04	20230222	9590	2.82	20231101	0.00	N	439250	500	17 억		2981	N	N	0	N	00	N
60	20240220	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	10	2	0.10	58705260	5951	71.69	9870	9870	9840	12810	6910	9860	9864.77	0.09	0	-2	9880	9870	9850	9840	9820	9875	9845	18	2950	500	7290	10	1	3502000	346	87.35	1.06	12	0.17	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9870	0.00	20240220	9690	1.86	20240102	10840	-8.95	20230222	9590	2.92	20231101	0.00	N	439250	500	17 억		2981	N	N	0	N	00	N
61	20240220	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	0	3	0.00	35252830	3574	43.06	9870	9870	9840	12810	6910	9860	9863.69	0.09	0	0	9880	9870	9850	9840	9820	9875	9845	18	2950	500	7290	10	1	3502000	345	87.26	1.06	12	0.10	113.00	9331.00	10840	20230222	-9.04	9590	20231101	2.82	9870	-0.10	20240220	9690	1.75	20240102	10840	-9.04	20230222	9590	2.82	20231101	0.00	N	439250	500	17 억		2981	N	N	0	N	00	N
62	20240220	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	10	2	0.10	33221370	3368	40.57	9870	9870	9840	12810	6910	9860	9863.83	0.09	0	0	9880	9870	9850	9840	9820	9875	9845	18	2950	500	7290	10	1	3502000	346	87.35	1.06	12	0.10	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9870	0.00	20240220	9690	1.86	20240102	10840	-8.95	20230222	9590	2.92	20231101	0.00	N	439250	500	17 억		2981	N	N	0	N	00	N
63	20240220	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	0	3	0.00	27915620	2830	34.09	9870	9870	9840	12810	6910	9860	9864.18	0.09	0	0	9880	9870	9850	9840	9820	9875	9845	18	2950	500	7290	10	1	3502000	345	87.26	1.06	12	0.08	113.00	9331.00	10840	20230222	-9.04	9590	20231101	2.82	9870	-0.10	20240220	9690	1.75	20240102	10840	-9.04	20230222	9590	2.82	20231101	0.00	N	439250	500	17 억		2981	N	N	0	N	00	N
64	20240220	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-20	5	-0.20	354780	36	0.43	9870	9870	9840	12810	6910	9860	9855.00	0.09	0	0	9880	9870	9850	9840	9820	9875	9845	18	2950	500	7290	10	1	3502000	345	87.08	1.05	12	0.00	113.00	9331.00	10840	20230222	-9.23	9590	20231101	2.61	9870	-0.30	20240220	9690	1.55	20240102	10840	-9.23	20230222	9590	2.61	20231101	0.00	N	439250	500	17 억		2981	N	N	0	N	00	N
65	20240220	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	10	2	0.10	177660	18	0.22	9870	9870	9870	12810	6910	9860	9870.00	0.09	0	0	9880	9870	9850	9840	9820	9875	9845	18	2950	500	7290	10	1	3502000	346	87.35	1.06	12	0.00	113.00	9331.00	10840	20230222	-8.95	9590	20231101	2.92	9870	0.00	20240220	9690	1.86	20240102	10840	-8.95	20230222	9590	2.92	20231101	0.00	N	439250	500	17 억		2981	N	N	0	N	00	N
66	20240219	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	20	2	0.20	81775900	8301	186.96	9840	9860	9830	12790	6890	9840	9851.33	0.09	0	-2	9860	9850	9830	9820	9800	9855	9825	18	2950	500	7280	10	1	3502000	345	87.26	1.06	12	0.24	113.00	9331.00	10840	20230222	-9.04	9590	20231101	2.82	9860	0.00	20240219	9690	1.75	20240102	10840	-9.04	20230222	9590	2.82	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
67	20240219	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	10	2	0.10	72696880	7380	166.22	9840	9860	9830	12790	6890	9840	9850.53	0.09	0	-2	9860	9850	9830	9820	9800	9855	9825	18	2950	500	7280	10	1	3502000	345	87.17	1.06	12	0.21	113.00	9331.00	10840	20230222	-9.13	9590	20231101	2.71	9860	-0.10	20240219	9690	1.65	20240102	10840	-9.13	20230222	9590	2.71	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
68	20240219	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	10	2	0.10	72224070	7332	165.14	9840	9860	9830	12790	6890	9840	9850.53	0.09	0	0	9860	9850	9830	9820	9800	9855	9825	18	2950	500	7280	10	1	3502000	345	87.17	1.06	12	0.21	113.00	9331.00	10840	20230222	-9.13	9590	20231101	2.71	9860	-0.10	20240219	9690	1.65	20240102	10840	-9.13	20230222	9590	2.71	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
69	20240219	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	10	2	0.10	62196770	6314	142.21	9840	9860	9830	12790	6890	9840	9850.61	0.09	0	0	9860	9850	9830	9820	9800	9855	9825	18	2950	500	7280	10	1	3502000	345	87.17	1.06	12	0.18	113.00	9331.00	10840	20230222	-9.13	9590	20231101	2.71	9860	-0.10	20240219	9690	1.65	20240102	10840	-9.13	20230222	9590	2.71	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
70	20240219	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	10	2	0.10	51065120	5185	116.78	9840	9860	9830	12790	6890	9840	9848.62	0.09	0	0	9860	9850	9830	9820	9800	9855	9825	18	2950	500	7280	10	1	3502000	345	87.17	1.06	12	0.15	113.00	9331.00	10840	20230222	-9.13	9590	20231101	2.71	9860	-0.10	20240219	9690	1.65	20240102	10840	-9.13	20230222	9590	2.71	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
71	20240219	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	0	3	0.00	6522420	663	14.93	9840	9850	9830	12790	6890	9840	9837.74	0.09	0	0	9860	9850	9830	9820	9800	9855	9825	18	2950	500	7280	10	1	3502000	345	87.08	1.05	12	0.02	113.00	9331.00	10840	20230222	-9.23	9590	20231101	2.61	9850	0.00	20240115	9690	1.55	20240102	10840	-9.23	20230222	9590	2.61	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
72	20240219	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	0	3	0.00	4829400	491	11.06	9840	9840	9830	12790	6890	9840	9835.85	0.09	0	0	9860	9850	9830	9820	9800	9855	9825	18	2950	500	7280	10	1	3502000	345	87.08	1.05	12	0.01	113.00	9331.00	10840	20230222	-9.23	9590	20231101	2.61	9850	-0.10	20240115	9690	1.55	20240102	10840	-9.23	20230222	9590	2.61	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
73	20240219	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	0	3	0.00	9840	1	0.02	9840	9840	9840	12790	6890	9840	9840.00	0.09	0	0	9860	9850	9830	9820	9800	9855	9825	18	2950	500	7280	10	1	3502000	345	87.08	1.05	12	0.00	113.00	9331.00	10840	20230222	-9.23	9590	20231101	2.61	9850	-0.10	20240115	9690	1.55	20240102	10840	-9.23	20230222	9590	2.61	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
74	20240216	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	20	2	0.20	43633100	4440	118.18	9820	9840	9810	12760	6880	9820	9827.27	0.09	0	0	9853	9836	9813	9796	9773	9825	9785	18	2940	500	7260	10	1	3502000	345	87.08	1.05	12	0.13	113.00	9331.00	10840	20230222	-9.23	9590	20231101	2.61	9850	-0.10	20240115	9690	1.55	20240102	10840	-9.23	20230222	9590	2.61	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
75	20240216	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	20	2	0.20	43633100	4440	118.18	9820	9840	9810	12760	6880	9820	9827.27	0.09	0	0	9853	9836	9813	9796	9773	9825	9785	18	2940	500	7260	10	1	3502000	345	87.08	1.05	12	0.13	113.00	9331.00	10840	20230222	-9.23	9590	20231101	2.61	9850	-0.10	20240115	9690	1.55	20240102	10840	-9.23	20230222	9590	2.61	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
76	20240216	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-10	5	-0.10	33552040	3415	90.90	9820	9830	9810	12760	6880	9820	9824.90	0.09	0	0	9853	9836	9813	9796	9773	9825	9785	18	2940	500	7260	10	1	3502000	344	86.81	1.05	12	0.10	113.00	9331.00	10840	20230222	-9.50	9590	20231101	2.29	9850	-0.41	20240115	9690	1.24	20240102	10840	-9.50	20230222	9590	2.29	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
77	20240216	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	10	2	0.10	30559990	3110	82.78	9820	9830	9810	12760	6880	9820	9826.36	0.09	0	0	9853	9836	9813	9796	9773	9825	9785	18	2940	500	7260	10	1	3502000	344	86.99	1.05	12	0.09	113.00	9331.00	10840	20230222	-9.32	9590	20231101	2.50	9850	-0.20	20240115	9690	1.44	20240102	10840	-9.32	20230222	9590	2.50	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
78	20240216	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	0	3	0.00	7823200	797	21.21	9820	9820	9810	12760	6880	9820	9815.81	0.09	0	0	9853	9836	9813	9796	9773	9825	9785	18	2940	500	7260	10	1	3502000	344	86.90	1.05	12	0.02	113.00	9331.00	10840	20230222	-9.41	9590	20231101	2.40	9850	-0.30	20240115	9690	1.34	20240102	10840	-9.41	20230222	9590	2.40	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
79	20240216	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-10	5	-0.10	4878830	497	13.23	9820	9820	9810	12760	6880	9820	9816.56	0.09	0	0	9853	9836	9813	9796	9773	9825	9785	18	2940	500	7260	10	1	3502000	344	86.81	1.05	12	0.01	113.00	9331.00	10840	20230222	-9.50	9590	20231101	2.29	9850	-0.41	20240115	9690	1.24	20240102	10840	-9.50	20230222	9590	2.29	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
80	20240216	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	0	3	0.00	206220	21	0.56	9820	9820	9820	12760	6880	9820	9820.00	0.09	0	0	9853	9836	9813	9796	9773	9825	9785	18	2940	500	7260	10	1	3502000	344	86.90	1.05	12	0.00	113.00	9331.00	10840	20230222	-9.41	9590	20231101	2.40	9850	-0.30	20240115	9690	1.34	20240102	10840	-9.41	20230222	9590	2.40	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
81	20240215	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-10	5	-0.10	36824670	3756	50.34	9830	9830	9790	12770	6890	9830	9804.23	0.09	0	-4	9856	9842	9816	9802	9776	9850	9810	18	2940	500	7270	10	1	3502000	344	86.90	1.05	12	0.11	113.00	9331.00	10840	20230222	-9.41	9590	20231101	2.40	9850	-0.30	20240115	9690	1.34	20240102	10840	-9.41	20230222	9590	2.40	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
82	20240215	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-30	5	-0.31	35519040	3623	48.56	9830	9830	9790	12770	6890	9830	9803.76	0.09	0	-4	9856	9842	9816	9802	9776	9850	9810	18	2940	500	7270	10	1	3502000	343	86.73	1.05	12	0.10	113.00	9331.00	10840	20230222	-9.59	9590	20231101	2.19	9850	-0.51	20240115	9690	1.14	20240102	10840	-9.59	20230222	9590	2.19	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
83	20240215	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-30	5	-0.31	34646840	3534	47.37	9830	9830	9790	12770	6890	9830	9803.86	0.09	0	-4	9856	9842	9816	9802	9776	9850	9810	18	2940	500	7270	10	1	3502000	343	86.73	1.05	12	0.10	113.00	9331.00	10840	20230222	-9.59	9590	20231101	2.19	9850	-0.51	20240115	9690	1.14	20240102	10840	-9.59	20230222	9590	2.19	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
84	20240215	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-30	5	-0.31	34607620	3530	47.31	9830	9830	9790	12770	6890	9830	9803.86	0.09	0	-2	9856	9842	9816	9802	9776	9850	9810	18	2940	500	7270	10	1	3502000	343	86.73	1.05	12	0.10	113.00	9331.00	10840	20230222	-9.59	9590	20231101	2.19	9850	-0.51	20240115	9690	1.14	20240102	10840	-9.59	20230222	9590	2.19	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
85	20240215	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-20	5	-0.20	34058300	3474	46.56	9830	9830	9790	12770	6890	9830	9803.77	0.09	0	0	9856	9842	9816	9802	9776	9850	9810	18	2940	500	7270	10	1	3502000	344	86.81	1.05	12	0.10	113.00	9331.00	10840	20230222	-9.50	9590	20231101	2.29	9850	-0.41	20240115	9690	1.24	20240102	10840	-9.50	20230222	9590	2.29	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
86	20240215	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-30	5	-0.31	22297560	2274	30.48	9830	9830	9800	12770	6890	9830	9805.44	0.09	0	2	9856	9842	9816	9802	9776	9850	9810	18	2940	500	7270	10	1	3502000	343	86.73	1.05	12	0.06	113.00	9331.00	10840	20230222	-9.59	9590	20231101	2.19	9850	-0.51	20240115	9690	1.14	20240102	10840	-9.59	20230222	9590	2.19	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
87	20240215	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	0	3	0.00	2949000	300	4.02	9830	9830	9830	12770	6890	9830	9830.00	0.09	0	0	9856	9842	9816	9802	9776	9850	9810	18	2940	500	7270	10	1	3502000	344	86.99	1.05	12	0.01	113.00	9331.00	10840	20230222	-9.32	9590	20231101	2.50	9850	-0.20	20240115	9690	1.44	20240102	10840	-9.32	20230222	9590	2.50	20231101	0.00	N	439250	500	17 억		2983	N	N	0	N	00	N
88	20240214	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	20	2	0.20	73195940	7461	218.93	9810	9830	9790	12750	6870	9810	9810.47	0.09	0	-34	9843	9826	9813	9796	9783	9820	9790	18	2940	500	7250	10	1	3502000	344	86.99	1.05	12	0.21	113.00	9331.00	10840	20230222	-9.32	9590	20231101	2.50	9850	-0.20	20240115	9690	1.44	20240102	10840	-9.32	20230222	9590	2.50	20231101	0.00	N	439250	500	17 억		3032	N	N	0	N	00	N
89	20240214	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	43721780	4461	130.90	9810	9820	9790	12750	6870	9810	9800.89	0.09	0	-34	9843	9826	9813	9796	9783	9820	9790	18	2940	500	7250	10	1	3502000	344	86.81	1.05	12	0.13	113.00	9331.00	10840	20230222	-9.50	9590	20231101	2.29	9850	-0.41	20240115	9690	1.24	20240102	10840	-9.50	20230222	9590	2.29	20231101	0.00	N	439250	500	17 억		3032	N	N	0	N	00	N
90	20240214	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	43711970	4460	130.87	9810	9820	9790	12750	6870	9810	9800.89	0.09	0	-34	9843	9826	9813	9796	9783	9820	9790	18	2940	500	7250	10	1	3502000	343	86.73	1.05	12	0.13	113.00	9331.00	10840	20230222	-9.59	9590	20231101	2.19	9850	-0.51	20240115	9690	1.14	20240102	10840	-9.59	20230222	9590	2.19	20231101	0.00	N	439250	500	17 억		3032	N	N	0	N	00	N
91	20240214	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	36800380	3755	110.18	9810	9820	9790	12750	6870	9810	9800.37	0.09	0	-24	9843	9826	9813	9796	9783	9820	9790	18	2940	500	7250	10	1	3502000	344	86.81	1.05	12	0.11	113.00	9331.00	10840	20230222	-9.50	9590	20231101	2.29	9850	-0.41	20240115	9690	1.24	20240102	10840	-9.50	20230222	9590	2.29	20231101	0.00	N	439250	500	17 억		3032	N	N	0	N	00	N
92	20240214	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	36770970	3752	110.09	9810	9820	9790	12750	6870	9810	9800.37	0.09	0	-22	9843	9826	9813	9796	9783	9820	9790	18	2940	500	7250	10	1	3502000	344	86.81	1.05	12	0.11	113.00	9331.00	10840	20230222	-9.50	9590	20231101	2.29	9850	-0.41	20240115	9690	1.24	20240102	10840	-9.50	20230222	9590	2.29	20231101	0.00	N	439250	500	17 억		3032	N	N	0	N	00	N
93	20240214	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	36476670	3722	109.21	9810	9820	9790	12750	6870	9810	9800.29	0.09	0	-22	9843	9826	9813	9796	9783	9820	9790	18	2940	500	7250	10	1	3502000	343	86.73	1.05	12	0.11	113.00	9331.00	10840	20230222	-9.59	9590	20231101	2.19	9850	-0.51	20240115	9690	1.14	20240102	10840	-9.59	20230222	9590	2.19	20231101	0.00	N	439250	500	17 억		3032	N	N	0	N	00	N
94	20240214	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	8399650	857	25.15	9810	9810	9790	12750	6870	9810	9801.23	0.09	0	-22	9843	9826	9813	9796	9783	9820	9790	18	2940	500	7250	10	1	3502000	343	86.64	1.05	12	0.02	113.00	9331.00	10840	20230222	-9.69	9590	20231101	2.09	9850	-0.61	20240115	9690	1.03	20240102	10840	-9.69	20230222	9590	2.09	20231101	0.00	N	439250	500	17 억		3032	N	N	0	N	00	N
95	20240213	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-10	5	-0.10	33438940	3408	103.65	9830	9830	9800	12760	6880	9820	9811.90	0.09	0	0	9846	9832	9816	9802	9786	9840	9810	18	2940	500	7260	10	1	3502000	344	86.81	1.05	12	0.10	113.00	9331.00	10840	20230222	-9.50	9590	20231101	2.29	9850	-0.41	20240115	9690	1.24	20240102	10840	-9.50	20230222	9590	2.29	20231101	0.00	N	439250	500	17 억		3032	N	N	0	N	00	N
96	20240213	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-10	5	-0.10	32595280	3322	101.03	9830	9830	9800	12760	6880	9820	9811.94	0.09	0	0	9846	9832	9816	9802	9786	9840	9810	18	2940	500	7260	10	1	3502000	344	86.81	1.05	12	0.09	113.00	9331.00	10840	20230222	-9.50	9590	20231101	2.29	9850	-0.41	20240115	9690	1.24	20240102	10840	-9.50	20230222	9590	2.29	20231101	0.00	N	439250	500	17 억		3032	N	N	0	N	00	N
97	20240213	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-10	5	-0.10	17556620	1789	54.41	9830	9830	9800	12760	6880	9820	9813.65	0.09	0	0	9846	9832	9816	9802	9786	9840	9810	18	2940	500	7260	10	1	3502000	344	86.81	1.05	12	0.05	113.00	9331.00	10840	20230222	-9.50	9590	20231101	2.29	9850	-0.41	20240115	9690	1.24	20240102	10840	-9.50	20230222	9590	2.29	20231101	0.00	N	439250	500	17 억		3032	N	N	0	N	00	N
98	20240213	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	0	3	0.00	16899550	1722	52.37	9830	9830	9800	12760	6880	9820	9813.91	0.09	0	0	9846	9832	9816	9802	9786	9840	9810	18	2940	500	7260	10	1	3502000	344	86.90	1.05	12	0.05	113.00	9331.00	10840	20230222	-9.41	9590	20231101	2.40	9850	-0.30	20240115	9690	1.34	20240102	10840	-9.41	20230222	9590	2.40	20231101	0.00	N	439250	500	17 억		3032	N	N	0	N	00	N
99	20240213	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-10	5	-0.10	16203090	1651	50.21	9830	9830	9800	12760	6880	9820	9814.11	0.09	0	0	9846	9832	9816	9802	9786	9840	9810	18	2940	500	7260	10	1	3502000	344	86.81	1.05	12	0.05	113.00	9331.00	10840	20230222	-9.50	9590	20231101	2.29	9850	-0.41	20240115	9690	1.24	20240102	10840	-9.50	20230222	9590	2.29	20231101	0.00	N	439250	500	17 억		3032	N	N	0	N	00	N
100	20240213	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	0	3	0.00	15937770	1624	49.39	9830	9830	9800	12760	6880	9820	9813.90	0.09	0	0	9846	9832	9816	9802	9786	9840	9810	18	2940	500	7260	10	1	3502000	344	86.90	1.05	12	0.05	113.00	9331.00	10840	20230222	-9.41	9590	20231101	2.40	9850	-0.30	20240115	9690	1.34	20240102	10840	-9.41	20230222	9590	2.40	20231101	0.00	N	439250	500	17 억		3032	N	N	0	N	00	N
101	20240213	100936	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	0	3	0.00	8513050	867	26.37	9830	9830	9800	12760	6880	9820	9818.97	0.09	0	0	9846	9832	9816	9802	9786	9840	9810	18	2940	500	7260	10	1	3502000	344	86.90	1.05	12	0.02	113.00	9331.00	10840	20230222	-9.41	9590	20231101	2.40	9850	-0.30	20240115	9690	1.34	20240102	10840	-9.41	20230222	9590	2.40	20231101	0.00	N	439250	500	17 억		3032	N	N	0	N	00	N