KissMeData/442310/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	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	35	2	1.55	40433735	17671	253.20	2290	2295	2260	2935	1585	2260	2288.14	0.27	0	-91	2293	2276	2268	2251	2243	2272	2247	7	675	100	1670	5	1	6710000	154	-765.00	1.25	12	0.26	-3.00	1829.00	2380	20240119	-3.57	1807	20230320	27.01	2380	-3.57	20240119	2120	8.25	20240102	2540	-9.65	20230525	2070	10.87	20231025	0.07	N	442310	100	6 억		18027	N	N	0	N	00	N
3	20240229	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	30	2	1.33	39215165	17140	245.59	2290	2295	2260	2935	1585	2260	2287.93	0.27	0	-94	2293	2276	2268	2251	2243	2272	2247	7	675	100	1670	5	1	6710000	154	-763.33	1.25	12	0.26	-3.00	1829.00	2380	20240119	-3.78	1807	20230320	26.73	2380	-3.78	20240119	2120	8.02	20240102	2540	-9.84	20230525	2070	10.63	20231025	0.07	N	442310	100	6 억		18027	N	N	0	N	00	N
4	20240229	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	30	2	1.33	30452940	13315	190.79	2290	2295	2260	2935	1585	2260	2287.12	0.27	0	-77	2293	2276	2268	2251	2243	2272	2247	7	675	100	1670	5	1	6710000	154	-763.33	1.25	12	0.20	-3.00	1829.00	2380	20240119	-3.78	1807	20230320	26.73	2380	-3.78	20240119	2120	8.02	20240102	2540	-9.84	20230525	2070	10.63	20231025	0.07	N	442310	100	6 억		18027	N	N	0	N	00	N
5	20240229	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	20	2	0.88	22687840	9919	142.13	2290	2290	2260	2935	1585	2260	2287.31	0.27	0	-75	2293	2276	2268	2251	2243	2272	2247	7	675	100	1670	5	1	6710000	153	-760.00	1.25	12	0.15	-3.00	1829.00	2380	20240119	-4.20	1807	20230320	26.18	2380	-4.20	20240119	2120	7.55	20240102	2540	-10.24	20230525	2070	10.14	20231025	0.07	N	442310	100	6 억		18027	N	N	0	N	00	N
6	20240229	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	20	2	0.88	22262600	9732	139.45	2290	2290	2260	2935	1585	2260	2287.57	0.27	0	-76	2293	2276	2268	2251	2243	2272	2247	7	675	100	1670	5	1	6710000	153	-760.00	1.25	12	0.15	-3.00	1829.00	2380	20240119	-4.20	1807	20230320	26.18	2380	-4.20	20240119	2120	7.55	20240102	2540	-10.24	20230525	2070	10.14	20231025	0.07	N	442310	100	6 억		18027	N	N	0	N	00	N
7	20240229	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	25	2	1.11	16435175	7182	102.91	2290	2290	2280	2935	1585	2260	2288.38	0.27	0	-86	2293	2276	2268	2251	2243	2272	2247	7	675	100	1670	5	1	6710000	153	-761.67	1.25	12	0.11	-3.00	1829.00	2380	20240119	-3.99	1807	20230320	26.45	2380	-3.99	20240119	2120	7.78	20240102	2540	-10.04	20230525	2070	10.39	20231025	0.07	N	442310	100	6 억		18027	N	N	0	N	00	N
8	20240229	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	25	2	1.11	11463000	5006	71.73	2290	2290	2285	2935	1585	2260	2289.85	0.27	0	-1	2293	2276	2268	2251	2243	2272	2247	7	675	100	1670	5	1	6710000	153	-761.67	1.25	12	0.07	-3.00	1829.00	2380	20240119	-3.99	1807	20230320	26.45	2380	-3.99	20240119	2120	7.78	20240102	2540	-10.04	20230525	2070	10.39	20231025	0.07	N	442310	100	6 억		18027	N	N	0	N	00	N
9	20240229	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.27	0	0	2293	2276	2268	2251	2243	2272	2247	7	675	100	1670	5	1	6710000	152	-753.33	1.24	12	0.00	-3.00	1829.00	2380	20240119	-5.04	1807	20230320	25.07	2380	-5.04	20240119	2120	6.60	20240102	2540	-11.02	20230525	2070	9.18	20231025	0.07	N	442310	100	6 억		18027	N	N	0	N	00	N
10	20240228	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	15902195	6979	96.56	2285	2285	2260	2960	1600	2280	2278.58	0.27	0	13	2296	2287	2276	2267	2256	2292	2272	7	680	100	1680	5	1	6710000	152	-753.33	1.24	12	0.10	-3.00	1829.00	2380	20240119	-5.04	1807	20230320	25.07	2380	-5.04	20240119	2120	6.60	20240102	2540	-11.02	20230525	2070	9.18	20231025	0.07	N	442310	100	6 억		18014	N	N	0	N	00	N
11	20240228	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	13551425	5940	82.18	2285	2285	2260	2960	1600	2280	2281.38	0.27	0	-6	2296	2287	2276	2267	2256	2292	2272	7	680	100	1680	5	1	6710000	153	-758.33	1.24	12	0.09	-3.00	1829.00	2380	20240119	-4.41	1807	20230320	25.90	2380	-4.41	20240119	2120	7.31	20240102	2540	-10.43	20230525	2070	9.90	20231025	0.07	N	442310	100	6 억		18014	N	N	0	N	00	N
12	20240228	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	13173300	5773	79.87	2285	2285	2260	2960	1600	2280	2281.88	0.27	0	0	2296	2287	2276	2267	2256	2292	2272	7	680	100	1680	5	1	6710000	152	-755.00	1.24	12	0.09	-3.00	1829.00	2380	20240119	-4.83	1807	20230320	25.35	2380	-4.83	20240119	2120	6.84	20240102	2540	-10.83	20230525	2070	9.42	20231025	0.07	N	442310	100	6 억		18014	N	N	0	N	00	N
13	20240228	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	11026775	4829	66.81	2285	2285	2260	2960	1600	2280	2283.45	0.27	0	-17	2296	2287	2276	2267	2256	2292	2272	7	680	100	1680	5	1	6710000	153	-758.33	1.24	12	0.07	-3.00	1829.00	2380	20240119	-4.41	1807	20230320	25.90	2380	-4.41	20240119	2120	7.31	20240102	2540	-10.43	20230525	2070	9.90	20231025	0.07	N	442310	100	6 억		18014	N	N	0	N	00	N
14	20240228	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	10676315	4675	64.68	2285	2285	2260	2960	1600	2280	2283.70	0.27	0	-17	2296	2287	2276	2267	2256	2292	2272	7	680	100	1680	5	1	6710000	153	-758.33	1.24	12	0.07	-3.00	1829.00	2380	20240119	-4.41	1807	20230320	25.90	2380	-4.41	20240119	2120	7.31	20240102	2540	-10.43	20230525	2070	9.90	20231025	0.07	N	442310	100	6 억		18014	N	N	0	N	00	N
15	20240228	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	10330485	4523	62.58	2285	2285	2260	2960	1600	2280	2283.99	0.27	0	-17	2296	2287	2276	2267	2256	2292	2272	7	680	100	1680	5	1	6710000	153	-758.33	1.24	12	0.07	-3.00	1829.00	2380	20240119	-4.41	1807	20230320	25.90	2380	-4.41	20240119	2120	7.31	20240102	2540	-10.43	20230525	2070	9.90	20231025	0.07	N	442310	100	6 억		18014	N	N	0	N	00	N
16	20240228	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	9904700	4336	59.99	2285	2285	2260	2960	1600	2280	2284.29	0.27	0	-10	2296	2287	2276	2267	2256	2292	2272	7	680	100	1680	5	1	6710000	153	-761.67	1.25	12	0.06	-3.00	1829.00	2380	20240119	-3.99	1807	20230320	26.45	2380	-3.99	20240119	2120	7.78	20240102	2540	-10.04	20230525	2070	10.39	20231025	0.07	N	442310	100	6 억		18014	N	N	0	N	00	N
17	20240228	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	2285	1	0.01	2285	2285	2285	2960	1600	2280	2285.00	0.27	0	0	2296	2287	2276	2267	2256	2292	2272	7	680	100	1680	5	1	6710000	153	-761.67	1.25	12	0.00	-3.00	1829.00	2380	20240119	-3.99	1807	20230320	26.45	2380	-3.99	20240119	2120	7.78	20240102	2540	-10.04	20230525	2070	10.39	20231025	0.07	N	442310	100	6 억		18014	N	N	0	N	00	N
18	20240227	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	16377630	7228	101.72	2270	2285	2265	2970	1600	2285	2265.86	0.27	0	11	2305	2295	2275	2265	2245	2300	2270	7	685	100	1690	5	1	6710000	153	-760.00	1.25	12	0.11	-3.00	1829.00	2380	20240119	-4.20	1807	20230320	26.18	2380	-4.20	20240119	2120	7.55	20240102	2540	-10.24	20230525	2070	10.14	20231025	0.07	N	442310	100	6 억		18003	N	N	0	N	00	N
19	20240227	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	16366230	7223	101.65	2270	2285	2265	2970	1600	2285	2265.85	0.27	0	11	2305	2295	2275	2265	2245	2300	2270	7	685	100	1690	5	1	6710000	152	-756.67	1.24	12	0.11	-3.00	1829.00	2380	20240119	-4.62	1807	20230320	25.62	2380	-4.62	20240119	2120	7.08	20240102	2540	-10.63	20230525	2070	9.66	20231025	0.07	N	442310	100	6 억		18003	N	N	0	N	00	N
20	20240227	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	16297955	7193	101.22	2270	2285	2265	2970	1600	2285	2265.81	0.27	0	31	2305	2295	2275	2265	2245	2300	2270	7	685	100	1690	5	1	6710000	153	-760.00	1.25	12	0.11	-3.00	1829.00	2380	20240119	-4.20	1807	20230320	26.18	2380	-4.20	20240119	2120	7.55	20240102	2540	-10.24	20230525	2070	10.14	20231025	0.07	N	442310	100	6 억		18003	N	N	0	N	00	N
21	20240227	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	16182425	7142	100.51	2270	2285	2265	2970	1600	2285	2265.81	0.27	0	31	2305	2295	2275	2265	2245	2300	2270	7	685	100	1690	5	1	6710000	153	-760.00	1.25	12	0.11	-3.00	1829.00	2380	20240119	-4.20	1807	20230320	26.18	2380	-4.20	20240119	2120	7.55	20240102	2540	-10.24	20230525	2070	10.14	20231025	0.07	N	442310	100	6 억		18003	N	N	0	N	00	N
22	20240227	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	2581025	1137	16.00	2270	2285	2265	2970	1600	2285	2270.03	0.27	0	31	2305	2295	2275	2265	2245	2300	2270	7	685	100	1690	5	1	6710000	153	-760.00	1.25	12	0.02	-3.00	1829.00	2380	20240119	-4.20	1807	20230320	26.18	2380	-4.20	20240119	2120	7.55	20240102	2540	-10.24	20230525	2070	10.14	20231025	0.07	N	442310	100	6 억		18003	N	N	0	N	00	N
23	20240227	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	2581025	1137	16.00	2270	2285	2265	2970	1600	2285	2270.03	0.27	0	31	2305	2295	2275	2265	2245	2300	2270	7	685	100	1690	5	1	6710000	153	-760.00	1.25	12	0.02	-3.00	1829.00	2380	20240119	-4.20	1807	20230320	26.18	2380	-4.20	20240119	2120	7.55	20240102	2540	-10.24	20230525	2070	10.14	20231025	0.07	N	442310	100	6 억		18003	N	N	0	N	00	N
24	20240227	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	2524325	1112	15.65	2270	2285	2265	2970	1600	2285	2270.08	0.27	0	31	2305	2295	2275	2265	2245	2300	2270	7	685	100	1690	5	1	6710000	153	-761.67	1.25	12	0.02	-3.00	1829.00	2380	20240119	-3.99	1807	20230320	26.45	2380	-3.99	20240119	2120	7.78	20240102	2540	-10.04	20230525	2070	10.39	20231025	0.07	N	442310	100	6 억		18003	N	N	0	N	00	N
25	20240227	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-20	5	-0.88	226905	100	1.41	2270	2270	2265	2970	1600	2285	2269.05	0.27	0	31	2305	2295	2275	2265	2245	2300	2270	7	685	100	1690	5	1	6710000	152	-755.00	1.24	12	0.00	-3.00	1829.00	2380	20240119	-4.83	1807	20230320	25.35	2380	-4.83	20240119	2120	6.84	20240102	2540	-10.83	20230525	2070	9.42	20231025	0.07	N	442310	100	6 억		18003	N	N	0	N	00	N
26	20240226	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	16082790	7106	119.15	2270	2285	2255	2970	1600	2285	2263.27	0.27	0	-41	2308	2296	2283	2271	2258	2290	2265	7	685	100	1690	5	1	6710000	153	-761.67	1.25	12	0.11	-3.00	1829.00	2380	20240119	-3.99	1807	20230320	26.45	2380	-3.99	20240119	2120	7.78	20240102	2540	-10.04	20230525	2070	10.39	20231025	0.07	N	442310	100	6 억		18044	N	N	0	N	00	N
27	20240226	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	15903135	7027	117.82	2270	2285	2255	2970	1600	2285	2263.15	0.27	0	-26	2308	2296	2283	2271	2258	2290	2265	7	685	100	1690	5	1	6710000	152	-756.67	1.24	12	0.10	-3.00	1829.00	2380	20240119	-4.62	1807	20230320	25.62	2380	-4.62	20240119	2120	7.08	20240102	2540	-10.63	20230525	2070	9.66	20231025	0.07	N	442310	100	6 억		18044	N	N	0	N	00	N
28	20240226	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	15087980	6668	111.80	2270	2285	2255	2970	1600	2285	2262.74	0.27	0	-12	2308	2296	2283	2271	2258	2290	2265	7	685	100	1690	5	1	6710000	152	-756.67	1.24	12	0.10	-3.00	1829.00	2380	20240119	-4.62	1807	20230320	25.62	2380	-4.62	20240119	2120	7.08	20240102	2540	-10.63	20230525	2070	9.66	20231025	0.07	N	442310	100	6 억		18044	N	N	0	N	00	N
29	20240226	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	14312155	6326	106.07	2270	2285	2255	2970	1600	2285	2262.43	0.27	0	-13	2308	2296	2283	2271	2258	2290	2265	7	685	100	1690	5	1	6710000	153	-761.67	1.25	12	0.09	-3.00	1829.00	2380	20240119	-3.99	1807	20230320	26.45	2380	-3.99	20240119	2120	7.78	20240102	2540	-10.04	20230525	2070	10.39	20231025	0.07	N	442310	100	6 억		18044	N	N	0	N	00	N
30	20240226	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-20	5	-0.88	13580515	6003	100.65	2270	2280	2255	2970	1600	2285	2262.29	0.27	0	-14	2308	2296	2283	2271	2258	2290	2265	7	685	100	1690	5	1	6710000	152	-755.00	1.24	12	0.09	-3.00	1829.00	2380	20240119	-4.83	1807	20230320	25.35	2380	-4.83	20240119	2120	6.84	20240102	2540	-10.83	20230525	2070	9.42	20231025	0.07	N	442310	100	6 억		18044	N	N	0	N	00	N
31	20240226	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-20	5	-0.88	12807850	5662	94.94	2270	2280	2255	2970	1600	2285	2262.07	0.27	0	-14	2308	2296	2283	2271	2258	2290	2265	7	685	100	1690	5	1	6710000	152	-755.00	1.24	12	0.08	-3.00	1829.00	2380	20240119	-4.83	1807	20230320	25.35	2380	-4.83	20240119	2120	6.84	20240102	2540	-10.83	20230525	2070	9.42	20231025	0.07	N	442310	100	6 억		18044	N	N	0	N	00	N
32	20240226	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	717455	316	5.30	2270	2280	2270	2970	1600	2285	2270.43	0.27	0	-15	2308	2296	2283	2271	2258	2290	2265	7	685	100	1690	5	1	6710000	152	-756.67	1.24	12	0.00	-3.00	1829.00	2380	20240119	-4.62	1807	20230320	25.62	2380	-4.62	20240119	2120	7.08	20240102	2540	-10.63	20230525	2070	9.66	20231025	0.07	N	442310	100	6 억		18044	N	N	0	N	00	N
33	20240226	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.27	0	0	2308	2296	2283	2271	2258	2290	2265	7	685	100	1690	5	1	6710000	153	-761.67	1.25	12	0.00	-3.00	1829.00	2380	20240119	-3.99	1807	20230320	26.45	2380	-3.99	20240119	2120	7.78	20240102	2540	-10.04	20230525	2070	10.39	20231025	0.07	N	442310	100	6 억		18044	N	N	0	N	00	N
34	20240223	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	13619295	5964	40.56	2295	2295	2270	2955	1595	2275	2283.58	0.27	0	-47	2311	2292	2271	2252	2231	2282	2242	7	680	100	1680	5	1	6710000	153	-761.67	1.25	12	0.09	-3.00	1829.00	2380	20240119	-3.99	1807	20230320	26.45	2380	-3.99	20240119	2120	7.78	20240102	2540	-10.04	20230525	2070	10.39	20231025	0.07	N	442310	100	6 억		18091	N	N	0	N	00	N
35	20240223	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	13361880	5851	39.79	2295	2295	2270	2955	1595	2275	2283.69	0.27	0	-24	2311	2292	2271	2252	2231	2282	2242	7	680	100	1680	5	1	6710000	153	-758.33	1.24	12	0.09	-3.00	1829.00	2380	20240119	-4.41	1807	20230320	25.90	2380	-4.41	20240119	2120	7.31	20240102	2540	-10.43	20230525	2070	9.90	20231025	0.07	N	442310	100	6 억		18091	N	N	0	N	00	N
36	20240223	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	15	2	0.66	12258295	5365	36.49	2295	2295	2270	2955	1595	2275	2284.86	0.27	0	-4	2311	2292	2271	2252	2231	2282	2242	7	680	100	1680	5	1	6710000	154	-763.33	1.25	12	0.08	-3.00	1829.00	2380	20240119	-3.78	1807	20230320	26.73	2380	-3.78	20240119	2120	8.02	20240102	2540	-9.84	20230525	2070	10.63	20231025	0.07	N	442310	100	6 억		18091	N	N	0	N	00	N
37	20240223	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	9429930	4123	28.04	2295	2295	2280	2955	1595	2275	2287.15	0.27	0	-23	2311	2292	2271	2252	2231	2282	2242	7	680	100	1680	5	1	6710000	153	-760.00	1.25	12	0.06	-3.00	1829.00	2380	20240119	-4.20	1807	20230320	26.18	2380	-4.20	20240119	2120	7.55	20240102	2540	-10.24	20230525	2070	10.14	20231025	0.07	N	442310	100	6 억		18091	N	N	0	N	00	N
38	20240223	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	4005915	1753	11.92	2295	2295	2285	2955	1595	2275	2285.18	0.27	0	4	2311	2292	2271	2252	2231	2282	2242	7	680	100	1680	5	1	6710000	153	-761.67	1.25	12	0.03	-3.00	1829.00	2380	20240119	-3.99	1807	20230320	26.45	2380	-3.99	20240119	2120	7.78	20240102	2540	-10.04	20230525	2070	10.39	20231025	0.07	N	442310	100	6 억		18091	N	N	0	N	00	N
39	20240223	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	2824570	1236	8.41	2295	2295	2285	2955	1595	2275	2285.25	0.27	0	6	2311	2292	2271	2252	2231	2282	2242	7	680	100	1680	5	1	6710000	153	-761.67	1.25	12	0.02	-3.00	1829.00	2380	20240119	-3.99	1807	20230320	26.45	2380	-3.99	20240119	2120	7.78	20240102	2540	-10.04	20230525	2070	10.39	20231025	0.07	N	442310	100	6 억		18091	N	N	0	N	00	N
40	20240223	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	27480	12	0.08	2295	2295	2285	2955	1595	2275	2290.00	0.27	0	0	2311	2292	2271	2252	2231	2282	2242	7	680	100	1680	5	1	6710000	153	-761.67	1.25	12	0.00	-3.00	1829.00	2380	20240119	-3.99	1807	20230320	26.45	2380	-3.99	20240119	2120	7.78	20240102	2540	-10.04	20230525	2070	10.39	20231025	0.07	N	442310	100	6 억		18091	N	N	0	N	00	N
41	20240223	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	20	2	0.88	2295	1	0.01	2295	2295	2295	2955	1595	2275	2295.00	0.27	0	0	2311	2292	2271	2252	2231	2282	2242	7	680	100	1680	5	1	6710000	154	-765.00	1.25	12	0.00	-3.00	1829.00	2380	20240119	-3.57	1807	20230320	27.01	2380	-3.57	20240119	2120	8.25	20240102	2540	-9.65	20230525	2070	10.87	20231025	0.07	N	442310	100	6 억		18091	N	N	0	N	00	N
42	20240222	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	33510245	14704	300.76	2280	2290	2250	2950	1590	2270	2278.99	0.27	0	45	2290	2280	2260	2250	2230	2285	2255	7	680	100	1670	5	1	6710000	153	-758.33	1.24	12	0.22	-3.00	1829.00	2380	20240119	-4.41	1807	20230320	25.90	2380	-4.41	20240119	2120	7.31	20240102	2540	-10.43	20230525	2070	9.90	20231025	0.06	N	442310	100	6 억		18046	N	N	0	N	00	N
43	20240222	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	33256480	14592	298.47	2280	2290	2250	2950	1590	2270	2279.09	0.27	0	43	2290	2280	2260	2250	2230	2285	2255	7	680	100	1670	5	1	6710000	152	-755.00	1.24	12	0.22	-3.00	1829.00	2380	20240119	-4.83	1807	20230320	25.35	2380	-4.83	20240119	2120	6.84	20240102	2540	-10.83	20230525	2070	9.42	20231025	0.06	N	442310	100	6 억		18046	N	N	0	N	00	N
44	20240222	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	26953205	11812	241.60	2280	2290	2250	2950	1590	2270	2281.85	0.27	0	-47	2290	2280	2260	2250	2230	2285	2255	7	680	100	1670	5	1	6710000	152	-756.67	1.24	12	0.18	-3.00	1829.00	2380	20240119	-4.62	1807	20230320	25.62	2380	-4.62	20240119	2120	7.08	20240102	2540	-10.63	20230525	2070	9.66	20231025	0.06	N	442310	100	6 억		18046	N	N	0	N	00	N
45	20240222	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	25348170	11105	227.14	2280	2290	2250	2950	1590	2270	2282.59	0.27	0	-46	2290	2280	2260	2250	2230	2285	2255	7	680	100	1670	5	1	6710000	152	-756.67	1.24	12	0.17	-3.00	1829.00	2380	20240119	-4.62	1807	20230320	25.62	2380	-4.62	20240119	2120	7.08	20240102	2540	-10.63	20230525	2070	9.66	20231025	0.06	N	442310	100	6 억		18046	N	N	0	N	00	N
46	20240222	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	24669440	10806	221.03	2280	2290	2250	2950	1590	2270	2282.94	0.27	0	-46	2290	2280	2260	2250	2230	2285	2255	7	680	100	1670	5	1	6710000	152	-756.67	1.24	12	0.16	-3.00	1829.00	2380	20240119	-4.62	1807	20230320	25.62	2380	-4.62	20240119	2120	7.08	20240102	2540	-10.63	20230525	2070	9.66	20231025	0.06	N	442310	100	6 억		18046	N	N	0	N	00	N
47	20240222	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	20	2	0.88	23561980	10319	211.07	2280	2290	2250	2950	1590	2270	2283.36	0.27	0	-49	2290	2280	2260	2250	2230	2285	2255	7	680	100	1670	5	1	6710000	154	-763.33	1.25	12	0.15	-3.00	1829.00	2380	20240119	-3.78	1807	20230320	26.73	2380	-3.78	20240119	2120	8.02	20240102	2540	-9.84	20230525	2070	10.63	20231025	0.06	N	442310	100	6 억		18046	N	N	0	N	00	N
48	20240222	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	543795	239	4.89	2280	2280	2270	2950	1590	2270	2275.29	0.27	0	-1	2290	2280	2260	2250	2230	2285	2255	7	680	100	1670	5	1	6710000	152	-756.67	1.24	12	0.00	-3.00	1829.00	2380	20240119	-4.62	1807	20230320	25.62	2380	-4.62	20240119	2120	7.08	20240102	2540	-10.63	20230525	2070	9.66	20231025	0.06	N	442310	100	6 억		18046	N	N	0	N	00	N
49	20240222	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.27	0	0	2290	2280	2260	2250	2230	2285	2255	7	680	100	1670	5	1	6710000	152	-756.67	1.24	12	0.00	-3.00	1829.00	2380	20240119	-4.62	1807	20230320	25.62	2380	-4.62	20240119	2120	7.08	20240102	2540	-10.63	20230525	2070	9.66	20231025	0.06	N	442310	100	6 억		18046	N	N	0	N	00	N
50	20240221	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	10999305	4889	61.28	2255	2270	2240	2935	1585	2260	2249.81	0.27	0	-64	2276	2267	2251	2242	2226	2272	2247	7	675	100	1670	5	1	6710000	152	-756.67	1.24	12	0.07	-3.00	1829.00	2380	20240119	-4.62	1807	20230320	25.62	2380	-4.62	20240119	2120	7.08	20240102	2540	-10.63	20230525	2070	9.66	20231025	0.07	N	442310	100	6 억		18110	N	N	0	N	00	N
51	20240221	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	8611930	3837	48.09	2255	2265	2240	2935	1585	2260	2244.44	0.27	0	-62	2276	2267	2251	2242	2226	2272	2247	7	675	100	1670	5	1	6710000	151	-750.00	1.23	12	0.06	-3.00	1829.00	2380	20240119	-5.46	1807	20230320	24.52	2380	-5.46	20240119	2120	6.13	20240102	2540	-11.42	20230525	2070	8.70	20231025	0.07	N	442310	100	6 억		18110	N	N	0	N	00	N
52	20240221	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	7832380	3491	43.76	2255	2265	2240	2935	1585	2260	2243.59	0.27	0	-42	2276	2267	2251	2242	2226	2272	2247	7	675	100	1670	5	1	6710000	151	-750.00	1.23	12	0.05	-3.00	1829.00	2380	20240119	-5.46	1807	20230320	24.52	2380	-5.46	20240119	2120	6.13	20240102	2540	-11.42	20230525	2070	8.70	20231025	0.07	N	442310	100	6 억		18110	N	N	0	N	00	N
53	20240221	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	7281685	3246	40.69	2255	2265	2240	2935	1585	2260	2243.28	0.27	0	-41	2276	2267	2251	2242	2226	2272	2247	7	675	100	1670	5	1	6710000	151	-748.33	1.23	12	0.05	-3.00	1829.00	2380	20240119	-5.67	1807	20230320	24.24	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억		18110	N	N	0	N	00	N
54	20240221	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	6320005	2819	35.33	2255	2265	2240	2935	1585	2260	2241.93	0.27	0	-41	2276	2267	2251	2242	2226	2272	2247	7	675	100	1670	5	1	6710000	151	-748.33	1.23	12	0.04	-3.00	1829.00	2380	20240119	-5.67	1807	20230320	24.24	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억		18110	N	N	0	N	00	N
55	20240221	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	5767835	2573	32.25	2255	2265	2240	2935	1585	2260	2241.68	0.27	0	-37	2276	2267	2251	2242	2226	2272	2247	7	675	100	1670	5	1	6710000	150	-746.67	1.22	12	0.04	-3.00	1829.00	2380	20240119	-5.88	1807	20230320	23.96	2380	-5.88	20240119	2120	5.66	20240102	2540	-11.81	20230525	2070	8.21	20231025	0.07	N	442310	100	6 억		18110	N	N	0	N	00	N
56	20240221	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	1341345	597	7.48	2255	2265	2240	2935	1585	2260	2246.81	0.27	0	-32	2276	2267	2251	2242	2226	2272	2247	7	675	100	1670	5	1	6710000	151	-751.67	1.23	12	0.01	-3.00	1829.00	2380	20240119	-5.25	1807	20230320	24.79	2380	-5.25	20240119	2120	6.37	20240102	2540	-11.22	20230525	2070	8.94	20231025	0.07	N	442310	100	6 억		18110	N	N	0	N	00	N
57	20240221	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	148080	66	0.83	2255	2265	2240	2935	1585	2260	2243.64	0.27	0	0	2276	2267	2251	2242	2226	2272	2247	7	675	100	1670	5	1	6710000	151	-748.33	1.23	12	0.00	-3.00	1829.00	2380	20240119	-5.67	1807	20230320	24.24	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억		18110	N	N	0	N	00	N
58	20240220	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	17873270	7978	22.04	2255	2260	2235	2930	1580	2255	2240.32	0.27	0	21	2295	2275	2250	2230	2205	2285	2240	7	675	100	1660	5	1	6710000	152	-753.33	1.24	12	0.12	-3.00	1829.00	2380	20240119	-5.04	1807	20230320	25.07	2380	-5.04	20240119	2120	6.60	20240102	2540	-11.02	20230525	2070	9.18	20231025	0.07	N	442310	100	6 억		18089	N	N	0	N	00	N
59	20240220	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	17437150	7784	21.51	2255	2255	2235	2930	1580	2255	2240.13	0.27	0	13	2295	2275	2250	2230	2205	2285	2240	7	675	100	1660	5	1	6710000	150	-746.67	1.22	12	0.12	-3.00	1829.00	2380	20240119	-5.88	1807	20230320	23.96	2380	-5.88	20240119	2120	5.66	20240102	2540	-11.81	20230525	2070	8.21	20231025	0.07	N	442310	100	6 억		18089	N	N	0	N	00	N
60	20240220	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	11293690	5041	13.93	2255	2255	2235	2930	1580	2255	2240.37	0.27	0	13	2295	2275	2250	2230	2205	2285	2240	7	675	100	1660	5	1	6710000	150	-746.67	1.22	12	0.08	-3.00	1829.00	2380	20240119	-5.88	1807	20230320	23.96	2380	-5.88	20240119	2120	5.66	20240102	2540	-11.81	20230525	2070	8.21	20231025	0.07	N	442310	100	6 억		18089	N	N	0	N	00	N
61	20240220	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	10564700	4716	13.03	2255	2255	2235	2930	1580	2255	2240.18	0.27	0	13	2295	2275	2250	2230	2205	2285	2240	7	675	100	1660	5	1	6710000	150	-746.67	1.22	12	0.07	-3.00	1829.00	2380	20240119	-5.88	1807	20230320	23.96	2380	-5.88	20240119	2120	5.66	20240102	2540	-11.81	20230525	2070	8.21	20231025	0.07	N	442310	100	6 억		18089	N	N	0	N	00	N
62	20240220	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-20	5	-0.89	8428345	3762	10.39	2255	2255	2235	2930	1580	2255	2240.39	0.27	0	14	2295	2275	2250	2230	2205	2285	2240	7	675	100	1660	5	1	6710000	150	-745.00	1.22	12	0.06	-3.00	1829.00	2380	20240119	-6.09	1807	20230320	23.69	2380	-6.09	20240119	2120	5.42	20240102	2540	-12.01	20230525	2070	7.97	20231025	0.07	N	442310	100	6 억		18089	N	N	0	N	00	N
63	20240220	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	2356320	1051	2.90	2255	2255	2235	2930	1580	2255	2241.98	0.27	0	7	2295	2275	2250	2230	2205	2285	2240	7	675	100	1660	5	1	6710000	151	-751.67	1.23	12	0.02	-3.00	1829.00	2380	20240119	-5.25	1807	20230320	24.79	2380	-5.25	20240119	2120	6.37	20240102	2540	-11.22	20230525	2070	8.94	20231025	0.07	N	442310	100	6 억		18089	N	N	0	N	00	N
64	20240220	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	1838745	820	2.27	2255	2255	2235	2930	1580	2255	2242.37	0.27	0	7	2295	2275	2250	2230	2205	2285	2240	7	675	100	1660	5	1	6710000	150	-746.67	1.22	12	0.01	-3.00	1829.00	2380	20240119	-5.88	1807	20230320	23.96	2380	-5.88	20240119	2120	5.66	20240102	2540	-11.81	20230525	2070	8.21	20231025	0.07	N	442310	100	6 억		18089	N	N	0	N	00	N
65	20240220	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-20	5	-0.89	100640	45	0.12	2255	2255	2235	2930	1580	2255	2236.44	0.27	0	0	2295	2275	2250	2230	2205	2285	2240	7	675	100	1660	5	1	6710000	150	-745.00	1.22	12	0.00	-3.00	1829.00	2380	20240119	-6.09	1807	20230320	23.69	2380	-6.09	20240119	2120	5.42	20240102	2540	-12.01	20230525	2070	7.97	20231025	0.07	N	442310	100	6 억		18089	N	N	0	N	00	N
66	20240219	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	81364780	36192	721.96	2240	2270	2225	2915	1575	2245	2248.14	0.28	0	-12061	2258	2251	2238	2231	2218	2255	2235	7	670	100	1660	5	1	6710000	151	-751.67	1.23	12	0.54	-3.00	1829.00	2380	20240119	-5.25	1807	20230320	24.79	2380	-5.25	20240119	2120	6.37	20240102	2540	-11.22	20230525	2070	8.94	20231025	0.07	N	442310	100	6 억		18592	N	N	0	N	00	N
67	20240219	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	78600685	34961	697.41	2240	2270	2225	2915	1575	2245	2248.24	0.28	0	-10922	2258	2251	2238	2231	2218	2255	2235	7	670	100	1660	5	1	6710000	151	-748.33	1.23	12	0.52	-3.00	1829.00	2380	20240119	-5.67	1807	20230320	24.24	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억		18592	N	N	0	N	00	N
68	20240219	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	60287915	26817	534.95	2240	2270	2225	2915	1575	2245	2248.12	0.28	0	-3228	2258	2251	2238	2231	2218	2255	2235	7	670	100	1660	5	1	6710000	151	-750.00	1.23	12	0.40	-3.00	1829.00	2380	20240119	-5.46	1807	20230320	24.52	2380	-5.46	20240119	2120	6.13	20240102	2540	-11.42	20230525	2070	8.70	20231025	0.07	N	442310	100	6 억		18592	N	N	0	N	00	N
69	20240219	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	48950020	21778	434.43	2240	2265	2225	2915	1575	2245	2247.68	0.28	0	-3233	2258	2251	2238	2231	2218	2255	2235	7	670	100	1660	5	1	6710000	151	-750.00	1.23	12	0.32	-3.00	1829.00	2380	20240119	-5.46	1807	20230320	24.52	2380	-5.46	20240119	2120	6.13	20240102	2540	-11.42	20230525	2070	8.70	20231025	0.07	N	442310	100	6 억		18592	N	N	0	N	00	N
70	20240219	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	48360600	21516	429.20	2240	2265	2225	2915	1575	2245	2247.66	0.28	0	-3241	2258	2251	2238	2231	2218	2255	2235	7	670	100	1660	5	1	6710000	151	-750.00	1.23	12	0.32	-3.00	1829.00	2380	20240119	-5.46	1807	20230320	24.52	2380	-5.46	20240119	2120	6.13	20240102	2540	-11.42	20230525	2070	8.70	20231025	0.07	N	442310	100	6 억		18592	N	N	0	N	00	N
71	20240219	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	28612675	12790	255.14	2240	2255	2225	2915	1575	2245	2237.11	0.28	0	-2776	2258	2251	2238	2231	2218	2255	2235	7	670	100	1660	5	1	6710000	150	-746.67	1.22	12	0.19	-3.00	1829.00	2380	20240119	-5.88	1807	20230320	23.96	2380	-5.88	20240119	2120	5.66	20240102	2540	-11.81	20230525	2070	8.21	20231025	0.07	N	442310	100	6 억		18592	N	N	0	N	00	N
72	20240219	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	21026070	9424	187.99	2240	2250	2225	2915	1575	2245	2231.12	0.28	0	7	2258	2251	2238	2231	2218	2255	2235	7	670	100	1660	5	1	6710000	151	-750.00	1.23	12	0.14	-3.00	1829.00	2380	20240119	-5.46	1807	20230320	24.52	2380	-5.46	20240119	2120	6.13	20240102	2540	-11.42	20230525	2070	8.70	20231025	0.07	N	442310	100	6 억		18592	N	N	0	N	00	N
73	20240219	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-20	5	-0.89	97930	44	0.88	2240	2240	2225	2915	1575	2245	2225.68	0.28	0	0	2258	2251	2238	2231	2218	2255	2235	7	670	100	1660	5	1	6710000	149	-741.67	1.22	12	0.00	-3.00	1829.00	2380	20240119	-6.51	1807	20230320	23.13	2380	-6.51	20240119	2120	4.95	20240102	2540	-12.40	20230525	2070	7.49	20231025	0.07	N	442310	100	6 억		18592	N	N	0	N	00	N
74	20240216	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	11214790	5013	46.76	2240	2245	2225	2935	1585	2260	2237.14	0.28	0	58	2290	2275	2250	2235	2210	2282	2242	7	675	100	1670	5	1	6710000	151	-748.33	1.23	12	0.07	-3.00	1829.00	2380	20240119	-5.67	1807	20230320	24.24	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억		18534	N	N	0	N	00	N
75	20240216	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	11196830	5005	46.69	2240	2240	2225	2935	1585	2260	2237.13	0.28	0	59	2290	2275	2250	2235	2210	2282	2242	7	675	100	1670	5	1	6710000	150	-746.67	1.22	12	0.07	-3.00	1829.00	2380	20240119	-5.88	1807	20230320	23.96	2380	-5.88	20240119	2120	5.66	20240102	2540	-11.81	20230525	2070	8.21	20231025	0.07	N	442310	100	6 억		18534	N	N	0	N	00	N
76	20240216	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	11169965	4993	46.58	2240	2240	2225	2935	1585	2260	2237.12	0.28	0	61	2290	2275	2250	2235	2210	2282	2242	7	675	100	1670	5	1	6710000	150	-746.67	1.22	12	0.07	-3.00	1829.00	2380	20240119	-5.88	1807	20230320	23.96	2380	-5.88	20240119	2120	5.66	20240102	2540	-11.81	20230525	2070	8.21	20231025	0.07	N	442310	100	6 억		18534	N	N	0	N	00	N
77	20240216	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	1397625	625	5.83	2240	2240	2225	2935	1585	2260	2236.20	0.28	0	1	2290	2275	2250	2235	2210	2282	2242	7	675	100	1670	5	1	6710000	150	-746.67	1.22	12	0.01	-3.00	1829.00	2380	20240119	-5.88	1807	20230320	23.96	2380	-5.88	20240119	2120	5.66	20240102	2540	-11.81	20230525	2070	8.21	20231025	0.07	N	442310	100	6 억		18534	N	N	0	N	00	N
78	20240216	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	1397625	625	5.83	2240	2240	2225	2935	1585	2260	2236.20	0.28	0	1	2290	2275	2250	2235	2210	2282	2242	7	675	100	1670	5	1	6710000	150	-746.67	1.22	12	0.01	-3.00	1829.00	2380	20240119	-5.88	1807	20230320	23.96	2380	-5.88	20240119	2120	5.66	20240102	2540	-11.81	20230525	2070	8.21	20231025	0.07	N	442310	100	6 억		18534	N	N	0	N	00	N
79	20240216	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	949625	425	3.96	2240	2240	2225	2935	1585	2260	2234.41	0.28	0	1	2290	2275	2250	2235	2210	2282	2242	7	675	100	1670	5	1	6710000	150	-746.67	1.22	12	0.01	-3.00	1829.00	2380	20240119	-5.88	1807	20230320	23.96	2380	-5.88	20240119	2120	5.66	20240102	2540	-11.81	20230525	2070	8.21	20231025	0.07	N	442310	100	6 억		18534	N	N	0	N	00	N
80	20240216	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.28	0	0	2290	2275	2250	2235	2210	2282	2242	7	675	100	1670	5	1	6710000	152	-753.33	1.24	12	0.00	-3.00	1829.00	2380	20240119	-5.04	1807	20230320	25.07	2380	-5.04	20240119	2120	6.60	20240102	2540	-11.02	20230525	2070	9.18	20231025	0.07	N	442310	100	6 억		18534	N	N	0	N	00	N
81	20240215	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	24065740	10720	108.25	2245	2265	2225	2915	1575	2245	2244.94	0.28	0	-51	2265	2255	2245	2235	2225	2250	2230	7	670	100	1660	5	1	6710000	152	-753.33	1.24	12	0.16	-3.00	1829.00	2380	20240119	-5.04	1807	20230320	25.07	2380	-5.04	20240119	2120	6.60	20240102	2540	-11.02	20230525	2070	9.18	20231025	0.07	N	442310	100	6 억		18585	N	N	0	N	00	N
82	20240215	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	23887710	10641	107.45	2245	2265	2225	2915	1575	2245	2244.87	0.28	0	-44	2265	2255	2245	2235	2225	2250	2230	7	670	100	1660	5	1	6710000	150	-745.00	1.22	12	0.16	-3.00	1829.00	2380	20240119	-6.09	1807	20230320	23.69	2380	-6.09	20240119	2120	5.42	20240102	2540	-12.01	20230525	2070	7.97	20231025	0.07	N	442310	100	6 억		18585	N	N	0	N	00	N
83	20240215	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	15948615	7109	71.79	2245	2265	2225	2915	1575	2245	2243.44	0.28	0	49	2265	2255	2245	2235	2225	2250	2230	7	670	100	1660	5	1	6710000	150	-745.00	1.22	12	0.11	-3.00	1829.00	2380	20240119	-6.09	1807	20230320	23.69	2380	-6.09	20240119	2120	5.42	20240102	2540	-12.01	20230525	2070	7.97	20231025	0.07	N	442310	100	6 억		18585	N	N	0	N	00	N
84	20240215	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	14205875	6330	63.92	2245	2265	2225	2915	1575	2245	2244.21	0.28	0	49	2265	2255	2245	2235	2225	2250	2230	7	670	100	1660	5	1	6710000	150	-746.67	1.22	12	0.09	-3.00	1829.00	2380	20240119	-5.88	1807	20230320	23.96	2380	-5.88	20240119	2120	5.66	20240102	2540	-11.81	20230525	2070	8.21	20231025	0.07	N	442310	100	6 억		18585	N	N	0	N	00	N
85	20240215	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	9801865	4363	44.06	2245	2265	2225	2915	1575	2245	2246.59	0.28	0	49	2265	2255	2245	2235	2225	2250	2230	7	670	100	1660	5	1	6710000	150	-745.00	1.22	12	0.07	-3.00	1829.00	2380	20240119	-6.09	1807	20230320	23.69	2380	-6.09	20240119	2120	5.42	20240102	2540	-12.01	20230525	2070	7.97	20231025	0.07	N	442310	100	6 억		18585	N	N	0	N	00	N
86	20240215	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	8800570	3915	39.53	2245	2265	2225	2915	1575	2245	2247.91	0.28	0	49	2265	2255	2245	2235	2225	2250	2230	7	670	100	1660	5	1	6710000	150	-745.00	1.22	12	0.06	-3.00	1829.00	2380	20240119	-6.09	1807	20230320	23.69	2380	-6.09	20240119	2120	5.42	20240102	2540	-12.01	20230525	2070	7.97	20231025	0.07	N	442310	100	6 억		18585	N	N	0	N	00	N
87	20240215	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	189310	85	0.86	2245	2245	2225	2915	1575	2245	2227.18	0.28	0	0	2265	2255	2245	2235	2225	2250	2230	7	670	100	1660	5	1	6710000	150	-743.33	1.22	12	0.00	-3.00	1829.00	2380	20240119	-6.30	1807	20230320	23.41	2380	-6.30	20240119	2120	5.19	20240102	2540	-12.20	20230525	2070	7.73	20231025	0.07	N	442310	100	6 억		18585	N	N	0	N	00	N
88	20240214	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	22263850	9903	47.33	2250	2255	2235	2930	1580	2255	2248.19	0.28	0	-1719	2268	2261	2253	2246	2238	2262	2247	7	675	100	1660	5	1	6710000	151	-748.33	1.23	12	0.15	-3.00	1829.00	2380	20240119	-5.67	1807	20230320	24.24	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억		18613	N	N	0	N	00	N
89	20240214	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	18337340	8154	38.97	2250	2255	2235	2930	1580	2255	2248.88	0.28	0	-27	2268	2261	2253	2246	2238	2262	2247	7	675	100	1660	5	1	6710000	151	-750.00	1.23	12	0.12	-3.00	1829.00	2380	20240119	-5.46	1807	20230320	24.52	2380	-5.46	20240119	2120	6.13	20240102	2540	-11.42	20230525	2070	8.70	20231025	0.07	N	442310	100	6 억		18613	N	N	0	N	00	N
90	20240214	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	15059055	6696	32.00	2250	2255	2235	2930	1580	2255	2248.96	0.28	0	-26	2268	2261	2253	2246	2238	2262	2247	7	675	100	1660	5	1	6710000	151	-748.33	1.23	12	0.10	-3.00	1829.00	2380	20240119	-5.67	1807	20230320	24.24	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억		18613	N	N	0	N	00	N
91	20240214	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	14001935	6225	29.75	2250	2255	2235	2930	1580	2255	2249.31	0.28	0	-26	2268	2261	2253	2246	2238	2262	2247	7	675	100	1660	5	1	6710000	151	-750.00	1.23	12	0.09	-3.00	1829.00	2380	20240119	-5.46	1807	20230320	24.52	2380	-5.46	20240119	2120	6.13	20240102	2540	-11.42	20230525	2070	8.70	20231025	0.07	N	442310	100	6 억		18613	N	N	0	N	00	N
92	20240214	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	3093410	1384	6.62	2250	2250	2235	2930	1580	2255	2235.12	0.28	0	-1	2268	2261	2253	2246	2238	2262	2247	7	675	100	1660	5	1	6710000	150	-746.67	1.22	12	0.02	-3.00	1829.00	2380	20240119	-5.88	1807	20230320	23.96	2380	-5.88	20240119	2120	5.66	20240102	2540	-11.81	20230525	2070	8.21	20231025	0.07	N	442310	100	6 억		18613	N	N	0	N	00	N
93	20240214	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-20	5	-0.89	556545	249	1.19	2250	2250	2235	2930	1580	2255	2235.12	0.28	0	-1	2268	2261	2253	2246	2238	2262	2247	7	675	100	1660	5	1	6710000	150	-745.00	1.22	12	0.00	-3.00	1829.00	2380	20240119	-6.09	1807	20230320	23.69	2380	-6.09	20240119	2120	5.42	20240102	2540	-12.01	20230525	2070	7.97	20231025	0.07	N	442310	100	6 억		18613	N	N	0	N	00	N
94	20240214	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	4500	2	0.01	2250	2250	2250	2930	1580	2255	2250.00	0.28	0	0	2268	2261	2253	2246	2238	2262	2247	7	675	100	1660	5	1	6710000	151	-750.00	1.23	12	0.00	-3.00	1829.00	2380	20240119	-5.46	1807	20230320	24.52	2380	-5.46	20240119	2120	6.13	20240102	2540	-11.42	20230525	2070	8.70	20231025	0.07	N	442310	100	6 억		18613	N	N	0	N	00	N
95	20240213	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	47154160	20922	2002.11	2255	2260	2245	2925	1575	2250	2253.81	0.30	0	-1819	2280	2265	2245	2230	2210	2272	2237	7	675	100	1660	5	1	6710000	151	-751.67	1.23	12	0.31	-3.00	1829.00	2380	20240119	-5.25	1807	20230320	24.79	2380	-5.25	20240119	2120	6.37	20240102	2540	-11.22	20230525	2070	8.94	20231025	0.08	N	442310	100	6 억		20432	N	N	0	N	00	N
96	20240213	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	46491485	20628	1973.97	2255	2260	2245	2925	1575	2250	2253.80	0.30	0	-1816	2280	2265	2245	2230	2210	2272	2237	7	675	100	1660	5	1	6710000	151	-750.00	1.23	12	0.31	-3.00	1829.00	2380	20240119	-5.46	1807	20230320	24.52	2380	-5.46	20240119	2120	6.13	20240102	2540	-11.42	20230525	2070	8.70	20231025	0.08	N	442310	100	6 억		20432	N	N	0	N	00	N
97	20240213	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	31021155	13760	1316.75	2255	2260	2245	2925	1575	2250	2254.44	0.30	0	-343	2280	2265	2245	2230	2210	2272	2237	7	675	100	1660	5	1	6710000	151	-748.33	1.23	12	0.21	-3.00	1829.00	2380	20240119	-5.67	1807	20230320	24.24	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.08	N	442310	100	6 억		20432	N	N	0	N	00	N
98	20240213	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	29339595	13011	1245.07	2255	2260	2245	2925	1575	2250	2254.98	0.30	0	-338	2280	2265	2245	2230	2210	2272	2237	7	675	100	1660	5	1	6710000	151	-748.33	1.23	12	0.19	-3.00	1829.00	2380	20240119	-5.67	1807	20230320	24.24	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.08	N	442310	100	6 억		20432	N	N	0	N	00	N
99	20240213	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	26981590	11962	1144.69	2255	2260	2245	2925	1575	2250	2255.61	0.30	0	-223	2280	2265	2245	2230	2210	2272	2237	7	675	100	1660	5	1	6710000	151	-748.33	1.23	12	0.18	-3.00	1829.00	2380	20240119	-5.67	1807	20230320	24.24	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.08	N	442310	100	6 억		20432	N	N	0	N	00	N
100	20240213	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	25299425	11214	1073.11	2255	2260	2250	2925	1575	2250	2256.06	0.30	0	-218	2280	2265	2245	2230	2210	2272	2237	7	675	100	1660	5	1	6710000	151	-750.00	1.23	12	0.17	-3.00	1829.00	2380	20240119	-5.46	1807	20230320	24.52	2380	-5.46	20240119	2120	6.13	20240102	2540	-11.42	20230525	2070	8.70	20231025	0.08	N	442310	100	6 억		20432	N	N	0	N	00	N
101	20240213	100938	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	24235175	10741	1027.85	2255	2260	2250	2925	1575	2250	2256.32	0.30	0	-215	2280	2265	2245	2230	2210	2272	2237	7	675	100	1660	5	1	6710000	151	-750.00	1.23	12	0.16	-3.00	1829.00	2380	20240119	-5.46	1807	20230320	24.52	2380	-5.46	20240119	2120	6.13	20240102	2540	-11.42	20230525	2070	8.70	20231025	0.08	N	442310	100	6 억		20432	N	N	0	N	00	N