KissMeData/446150/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	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	5725185	2654	51.08	2130	2170	2130	2805	1515	2160	2157.19	0.01	0	-14	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4770000	104	-28.93	1.26	12	0.06	-75.00	1725.00	2195	20230613	-1.14	1995	20230317	8.77	2170	0.00	20240229	2040	6.37	20240103	2195	-1.14	20230613	1995	8.77	20230317	0.00	N	446150	100	4 억		394	N	N	0	N	00	N
3	20240229	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	5686250	2636	50.73	2130	2170	2130	2805	1515	2160	2157.15	0.01	0	-9	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4770000	104	-28.93	1.26	12	0.06	-75.00	1725.00	2195	20230613	-1.14	1995	20230317	8.77	2170	0.00	20240229	2040	6.37	20240103	2195	-1.14	20230613	1995	8.77	20230317	0.00	N	446150	100	4 억		394	N	N	0	N	00	N
4	20240229	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	1614125	756	14.55	2130	2165	2130	2805	1515	2160	2135.09	0.01	0	0	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4770000	102	-28.53	1.24	12	0.02	-75.00	1725.00	2195	20230613	-2.51	1995	20230317	7.27	2165	0.00	20240223	2040	4.90	20240103	2195	-2.51	20230613	1995	7.27	20230317	0.00	N	446150	100	4 억		394	N	N	0	N	00	N
5	20240229	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	1368220	641	12.34	2130	2165	2130	2805	1515	2160	2134.51	0.01	0	0	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4770000	102	-28.47	1.24	12	0.01	-75.00	1725.00	2195	20230613	-2.73	1995	20230317	7.02	2165	0.00	20240223	2040	4.66	20240103	2195	-2.73	20230613	1995	7.02	20230317	0.00	N	446150	100	4 억		394	N	N	0	N	00	N
6	20240229	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	1084265	508	9.78	2130	2165	2130	2805	1515	2160	2134.38	0.01	0	0	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4770000	102	-28.47	1.24	12	0.01	-75.00	1725.00	2195	20230613	-2.73	1995	20230317	7.02	2165	0.00	20240223	2040	4.66	20240103	2195	-2.73	20230613	1995	7.02	20230317	0.00	N	446150	100	4 억		394	N	N	0	N	00	N
7	20240229	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	770420	361	6.95	2130	2165	2130	2805	1515	2160	2134.13	0.01	0	0	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4770000	102	-28.47	1.24	12	0.01	-75.00	1725.00	2195	20230613	-2.73	1995	20230317	7.02	2165	0.00	20240223	2040	4.66	20240103	2195	-2.73	20230613	1995	7.02	20230317	0.00	N	446150	100	4 억		394	N	N	0	N	00	N
8	20240229	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	486370	228	4.39	2130	2165	2130	2805	1515	2160	2133.20	0.01	0	0	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4770000	102	-28.47	1.24	12	0.00	-75.00	1725.00	2195	20230613	-2.73	1995	20230317	7.02	2165	0.00	20240223	2040	4.66	20240103	2195	-2.73	20230613	1995	7.02	20230317	0.00	N	446150	100	4 억		394	N	N	0	N	00	N
9	20240229	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	181050	85	1.64	2130	2130	2130	2805	1515	2160	2130.00	0.01	0	0	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4770000	102	-28.40	1.23	12	0.00	-75.00	1725.00	2195	20230613	-2.96	1995	20230317	6.77	2165	-1.62	20240223	2040	4.41	20240103	2195	-2.96	20230613	1995	6.77	20230317	0.00	N	446150	100	4 억		394	N	N	0	N	00	N
10	20240228	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	11194090	5196	730.80	2150	2160	2130	2805	1515	2160	2154.37	0.01	0	-3	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4770000	103	-28.80	1.25	12	0.11	-75.00	1725.00	2195	20230613	-1.59	1995	20230317	8.27	2165	-0.23	20240223	2040	5.88	20240103	2195	-1.59	20230613	1995	8.27	20230317	0.00	N	446150	100	4 억		397	N	N	0	N	00	N
11	20240228	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	6368650	2962	416.60	2150	2160	2130	2805	1515	2160	2150.12	0.01	0	-3	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4770000	103	-28.80	1.25	12	0.06	-75.00	1725.00	2195	20230613	-1.59	1995	20230317	8.27	2165	-0.23	20240223	2040	5.88	20240103	2195	-1.59	20230613	1995	8.27	20230317	0.00	N	446150	100	4 억		397	N	N	0	N	00	N
12	20240228	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	6044650	2812	395.50	2150	2160	2130	2805	1515	2160	2149.59	0.01	0	-3	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4770000	103	-28.73	1.25	12	0.06	-75.00	1725.00	2195	20230613	-1.82	1995	20230317	8.02	2165	-0.46	20240223	2040	5.64	20240103	2195	-1.82	20230613	1995	8.02	20230317	0.00	N	446150	100	4 억		397	N	N	0	N	00	N
13	20240228	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	5507050	2563	360.48	2150	2155	2130	2805	1515	2160	2148.67	0.01	0	-3	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4770000	103	-28.73	1.25	12	0.05	-75.00	1725.00	2195	20230613	-1.82	1995	20230317	8.02	2165	-0.46	20240223	2040	5.64	20240103	2195	-1.82	20230613	1995	8.02	20230317	0.00	N	446150	100	4 억		397	N	N	0	N	00	N
14	20240228	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	5377960	2503	352.04	2150	2155	2130	2805	1515	2160	2148.61	0.01	0	-3	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4770000	103	-28.67	1.25	12	0.05	-75.00	1725.00	2195	20230613	-2.05	1995	20230317	7.77	2165	-0.69	20240223	2040	5.39	20240103	2195	-2.05	20230613	1995	7.77	20230317	0.00	N	446150	100	4 억		397	N	N	0	N	00	N
15	20240228	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	2796570	1305	183.54	2150	2155	2130	2805	1515	2160	2142.97	0.01	0	76	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4770000	103	-28.67	1.25	12	0.03	-75.00	1725.00	2195	20230613	-2.05	1995	20230317	7.77	2165	-0.69	20240223	2040	5.39	20240103	2195	-2.05	20230613	1995	7.77	20230317	0.00	N	446150	100	4 억		397	N	N	0	N	00	N
16	20240228	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	1158450	543	76.37	2150	2155	2130	2805	1515	2160	2133.43	0.01	0	79	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4770000	103	-28.73	1.25	12	0.01	-75.00	1725.00	2195	20230613	-1.82	1995	20230317	8.02	2165	-0.46	20240223	2040	5.64	20240103	2195	-1.82	20230613	1995	8.02	20230317	0.00	N	446150	100	4 억		397	N	N	0	N	00	N
17	20240228	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	1026035	481	67.65	2150	2150	2130	2805	1515	2160	2133.13	0.01	0	79	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4770000	102	-28.40	1.23	12	0.01	-75.00	1725.00	2195	20230613	-2.96	1995	20230317	6.77	2165	-1.62	20240223	2040	4.41	20240103	2195	-2.96	20230613	1995	6.77	20230317	0.00	N	446150	100	4 억		397	N	N	0	N	00	N
18	20240227	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1519380	711	6.53	2150	2160	2130	2805	1515	2160	2136.96	0.01	0	3	2183	2171	2153	2141	2123	2177	2147	5	645	100	1510	5	1	4770000	103	-28.80	1.25	12	0.01	-75.00	1725.00	2195	20230613	-1.59	1995	20230317	8.27	2165	-0.23	20240223	2040	5.88	20240103	2195	-1.59	20230613	1995	8.27	20230317	0.00	N	446150	100	4 억		394	N	N	0	N	00	N
19	20240227	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	1515080	709	6.51	2150	2150	2130	2805	1515	2160	2136.93	0.01	0	3	2183	2171	2153	2141	2123	2177	2147	5	645	100	1510	5	1	4770000	102	-28.47	1.24	12	0.01	-75.00	1725.00	2195	20230613	-2.73	1995	20230317	7.02	2165	-1.39	20240223	2040	4.66	20240103	2195	-2.73	20230613	1995	7.02	20230317	0.00	N	446150	100	4 억		394	N	N	0	N	00	N
20	20240227	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	1508675	706	6.49	2150	2150	2130	2805	1515	2160	2136.93	0.01	0	4	2183	2171	2153	2141	2123	2177	2147	5	645	100	1510	5	1	4770000	102	-28.47	1.24	12	0.01	-75.00	1725.00	2195	20230613	-2.73	1995	20230317	7.02	2165	-1.39	20240223	2040	4.66	20240103	2195	-2.73	20230613	1995	7.02	20230317	0.00	N	446150	100	4 억		394	N	N	0	N	00	N
21	20240227	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	1337875	626	5.75	2150	2150	2130	2805	1515	2160	2137.18	0.01	0	4	2183	2171	2153	2141	2123	2177	2147	5	645	100	1510	5	1	4770000	102	-28.47	1.24	12	0.01	-75.00	1725.00	2195	20230613	-2.73	1995	20230317	7.02	2165	-1.39	20240223	2040	4.66	20240103	2195	-2.73	20230613	1995	7.02	20230317	0.00	N	446150	100	4 억		394	N	N	0	N	00	N
22	20240227	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	1124225	526	4.83	2150	2150	2130	2805	1515	2160	2137.31	0.01	0	4	2183	2171	2153	2141	2123	2177	2147	5	645	100	1510	5	1	4770000	102	-28.53	1.24	12	0.01	-75.00	1725.00	2195	20230613	-2.51	1995	20230317	7.27	2165	-1.15	20240223	2040	4.90	20240103	2195	-2.51	20230613	1995	7.27	20230317	0.00	N	446150	100	4 억		394	N	N	0	N	00	N
23	20240227	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	910625	426	3.91	2150	2150	2130	2805	1515	2160	2137.62	0.01	0	4	2183	2171	2153	2141	2123	2177	2147	5	645	100	1510	5	1	4770000	102	-28.47	1.24	12	0.01	-75.00	1725.00	2195	20230613	-2.73	1995	20230317	7.02	2165	-1.39	20240223	2040	4.66	20240103	2195	-2.73	20230613	1995	7.02	20230317	0.00	N	446150	100	4 억		394	N	N	0	N	00	N
24	20240227	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	699200	327	3.00	2150	2150	2130	2805	1515	2160	2138.23	0.01	0	8	2183	2171	2153	2141	2123	2177	2147	5	645	100	1510	5	1	4770000	102	-28.47	1.24	12	0.01	-75.00	1725.00	2195	20230613	-2.73	1995	20230317	7.02	2165	-1.39	20240223	2040	4.66	20240103	2195	-2.73	20230613	1995	7.02	20230317	0.00	N	446150	100	4 억		394	N	N	0	N	00	N
25	20240227	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	53750	25	0.23	2150	2150	2150	2805	1515	2160	2150.00	0.01	0	0	2183	2171	2153	2141	2123	2177	2147	5	645	100	1510	5	1	4770000	103	-28.67	1.25	12	0.00	-75.00	1725.00	2195	20230613	-2.05	1995	20230317	7.77	2165	-0.69	20240223	2040	5.39	20240103	2195	-2.05	20230613	1995	7.77	20230317	0.00	N	446150	100	4 억		394	N	N	0	N	00	N
26	20240226	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	23387800	10884	368.20	2140	2165	2135	2800	1510	2155	2148.82	0.01	0	-19	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	4770000	103	-28.80	1.25	12	0.23	-75.00	1725.00	2195	20230613	-1.59	1995	20230317	8.27	2165	0.00	20240223	2040	5.88	20240103	2195	-1.59	20230613	1995	8.27	20230317	0.00	N	446150	100	4 억		413	N	N	0	N	00	N
27	20240226	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	23359960	10871	367.76	2140	2165	2135	2800	1510	2155	2148.83	0.01	0	-18	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	4770000	102	-28.53	1.24	12	0.23	-75.00	1725.00	2195	20230613	-2.51	1995	20230317	7.27	2165	0.00	20240223	2040	4.90	20240103	2195	-2.51	20230613	1995	7.27	20230317	0.00	N	446150	100	4 억		413	N	N	0	N	00	N
28	20240226	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	3246260	1516	51.29	2140	2155	2135	2800	1510	2155	2141.33	0.01	0	-16	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	4770000	103	-28.67	1.25	12	0.03	-75.00	1725.00	2195	20230613	-2.05	1995	20230317	7.77	2165	-0.69	20240223	2040	5.39	20240103	2195	-2.05	20230613	1995	7.77	20230317	0.00	N	446150	100	4 억		413	N	N	0	N	00	N
29	20240226	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	2845050	1329	44.96	2140	2155	2135	2800	1510	2155	2140.74	0.01	0	-13	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	4770000	102	-28.60	1.24	12	0.03	-75.00	1725.00	2195	20230613	-2.28	1995	20230317	7.52	2165	-0.92	20240223	2040	5.15	20240103	2195	-2.28	20230613	1995	7.52	20230317	0.00	N	446150	100	4 억		413	N	N	0	N	00	N
30	20240226	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	2338785	1093	36.98	2140	2155	2135	2800	1510	2155	2139.78	0.01	0	-9	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	4770000	102	-28.60	1.24	12	0.02	-75.00	1725.00	2195	20230613	-2.28	1995	20230317	7.52	2165	-0.92	20240223	2040	5.15	20240103	2195	-2.28	20230613	1995	7.52	20230317	0.00	N	446150	100	4 억		413	N	N	0	N	00	N
31	20240226	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	1251545	585	19.79	2140	2155	2135	2800	1510	2155	2139.39	0.01	0	-6	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	4770000	102	-28.53	1.24	12	0.01	-75.00	1725.00	2195	20230613	-2.51	1995	20230317	7.27	2165	-1.15	20240223	2040	4.90	20240103	2195	-2.51	20230613	1995	7.27	20230317	0.00	N	446150	100	4 억		413	N	N	0	N	00	N
32	20240226	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	845350	395	13.36	2140	2155	2140	2800	1510	2155	2140.13	0.01	0	-5	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	4770000	102	-28.53	1.24	12	0.01	-75.00	1725.00	2195	20230613	-2.51	1995	20230317	7.27	2165	-1.15	20240223	2040	4.90	20240103	2195	-2.51	20230613	1995	7.27	20230317	0.00	N	446150	100	4 억		413	N	N	0	N	00	N
33	20240226	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	42800	20	0.68	2140	2140	2140	2800	1510	2155	2140.00	0.01	0	0	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	4770000	102	-28.53	1.24	12	0.00	-75.00	1725.00	2195	20230613	-2.51	1995	20230317	7.27	2165	-1.15	20240223	2040	4.90	20240103	2195	-2.51	20230613	1995	7.27	20230317	0.00	N	446150	100	4 억		413	N	N	0	N	00	N
34	20240223	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	6362265	2956	27.83	2140	2165	2140	2795	1505	2150	2152.32	0.01	0	6	2176	2162	2146	2132	2116	2165	2135	5	645	100	1500	5	1	4770000	103	-28.73	1.25	12	0.06	-75.00	1725.00	2195	20230613	-1.82	1995	20230317	8.02	2165	-0.46	20240223	2040	5.64	20240103	2195	-1.82	20230613	1995	8.02	20230317	0.00	N	446150	100	4 억		407	N	N	0	N	00	N
35	20240223	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	6302195	2928	27.57	2140	2165	2140	2795	1505	2150	2152.39	0.01	0	6	2176	2162	2146	2132	2116	2165	2135	5	645	100	1500	5	1	4770000	102	-28.60	1.24	12	0.06	-75.00	1725.00	2195	20230613	-2.28	1995	20230317	7.52	2165	-0.92	20240223	2040	5.15	20240103	2195	-2.28	20230613	1995	7.52	20230317	0.00	N	446150	100	4 억		407	N	N	0	N	00	N
36	20240223	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	5488990	2549	24.00	2140	2165	2140	2795	1505	2150	2153.39	0.01	0	9	2176	2162	2146	2132	2116	2165	2135	5	645	100	1500	5	1	4770000	102	-28.60	1.24	12	0.05	-75.00	1725.00	2195	20230613	-2.28	1995	20230317	7.52	2165	-0.92	20240223	2040	5.15	20240103	2195	-2.28	20230613	1995	7.52	20230317	0.00	N	446150	100	4 억		407	N	N	0	N	00	N
37	20240223	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	4658855	2162	20.35	2140	2165	2140	2795	1505	2150	2154.88	0.01	0	9	2176	2162	2146	2132	2116	2165	2135	5	645	100	1500	5	1	4770000	102	-28.60	1.24	12	0.05	-75.00	1725.00	2195	20230613	-2.28	1995	20230317	7.52	2165	-0.92	20240223	2040	5.15	20240103	2195	-2.28	20230613	1995	7.52	20230317	0.00	N	446150	100	4 억		407	N	N	0	N	00	N
38	20240223	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	3762180	1744	16.42	2140	2165	2140	2795	1505	2150	2157.21	0.01	0	4	2176	2162	2146	2132	2116	2165	2135	5	645	100	1500	5	1	4770000	103	-28.67	1.25	12	0.04	-75.00	1725.00	2195	20230613	-2.05	1995	20230317	7.77	2165	-0.69	20240223	2040	5.39	20240103	2195	-2.05	20230613	1995	7.77	20230317	0.00	N	446150	100	4 억		407	N	N	0	N	00	N
39	20240223	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	2907970	1346	12.67	2140	2165	2140	2795	1505	2150	2160.45	0.01	0	4	2176	2162	2146	2132	2116	2165	2135	5	645	100	1500	5	1	4770000	102	-28.60	1.24	12	0.03	-75.00	1725.00	2195	20230613	-2.28	1995	20230317	7.52	2165	-0.92	20240223	2040	5.15	20240103	2195	-2.28	20230613	1995	7.52	20230317	0.00	N	446150	100	4 억		407	N	N	0	N	00	N
40	20240223	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2424545	1121	10.55	2140	2165	2140	2795	1505	2150	2162.84	0.01	0	1	2176	2162	2146	2132	2116	2165	2135	5	645	100	1500	5	1	4770000	103	-28.67	1.25	12	0.02	-75.00	1725.00	2195	20230613	-2.05	1995	20230317	7.77	2165	-0.69	20240223	2040	5.39	20240103	2195	-2.05	20230613	1995	7.77	20230317	0.00	N	446150	100	4 억		407	N	N	0	N	00	N
41	20240223	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	42800	20	0.19	2140	2140	2140	2795	1505	2150	2140.00	0.01	0	0	2176	2162	2146	2132	2116	2165	2135	5	645	100	1500	5	1	4770000	102	-28.53	1.24	12	0.00	-75.00	1725.00	2195	20230613	-2.51	1995	20230317	7.27	2160	-0.93	20240222	2040	4.90	20240103	2195	-2.51	20230613	1995	7.27	20230317	0.00	N	446150	100	4 억		407	N	N	0	N	00	N
42	20240222	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	22818080	10622	272.01	2150	2160	2130	2795	1505	2150	2148.19	0.01	0	-12	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	4770000	103	-28.67	1.25	12	0.22	-75.00	1725.00	2195	20230613	-2.05	1995	20230317	7.77	2160	-0.46	20240222	2040	5.39	20240103	2195	-2.05	20230613	1995	7.77	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
43	20240222	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	22732080	10582	270.99	2150	2160	2130	2795	1505	2150	2148.18	0.01	0	-12	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	4770000	103	-28.67	1.25	12	0.22	-75.00	1725.00	2195	20230613	-2.05	1995	20230317	7.77	2160	-0.46	20240222	2040	5.39	20240103	2195	-2.05	20230613	1995	7.77	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
44	20240222	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	15367650	7166	183.51	2150	2160	2130	2795	1505	2150	2144.52	0.01	0	-15	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	4770000	103	-28.67	1.25	12	0.15	-75.00	1725.00	2195	20230613	-2.05	1995	20230317	7.77	2160	-0.46	20240222	2040	5.39	20240103	2195	-2.05	20230613	1995	7.77	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
45	20240222	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	14255595	6649	170.27	2150	2160	2130	2795	1505	2150	2144.02	0.01	0	-16	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	4770000	103	-28.80	1.25	12	0.14	-75.00	1725.00	2195	20230613	-1.59	1995	20230317	8.27	2160	0.00	20240222	2040	5.88	20240103	2195	-1.59	20230613	1995	8.27	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
46	20240222	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	12970735	6053	155.01	2150	2150	2130	2795	1505	2150	2142.86	0.01	0	-16	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	4770000	103	-28.67	1.25	12	0.13	-75.00	1725.00	2195	20230613	-2.05	1995	20230317	7.77	2150	0.00	20240221	2040	5.39	20240103	2195	-2.05	20230613	1995	7.77	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
47	20240222	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	12970735	6053	155.01	2150	2150	2130	2795	1505	2150	2142.86	0.01	0	-16	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	4770000	103	-28.67	1.25	12	0.13	-75.00	1725.00	2195	20230613	-2.05	1995	20230317	7.77	2150	0.00	20240221	2040	5.39	20240103	2195	-2.05	20230613	1995	7.77	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
48	20240222	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	6219735	2913	74.60	2150	2150	2130	2795	1505	2150	2135.16	0.01	0	-15	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	4770000	102	-28.60	1.24	12	0.06	-75.00	1725.00	2195	20230613	-2.28	1995	20230317	7.52	2150	0.00	20240221	2040	5.15	20240103	2195	-2.28	20230613	1995	7.52	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
49	20240222	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	234350	109	2.79	2150	2150	2150	2795	1505	2150	2150.00	0.01	0	-15	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	4770000	103	-28.67	1.25	12	0.00	-75.00	1725.00	2195	20230613	-2.05	1995	20230317	7.77	2150	0.00	20240221	2040	5.39	20240103	2195	-2.05	20230613	1995	7.77	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
50	20240221	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	8374130	3905	129.99	2130	2150	2130	2780	1500	2140	2144.46	0.01	0	-11	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	4770000	103	-28.67	1.25	12	0.08	-75.00	1725.00	2195	20230613	-2.05	1995	20230317	7.77	2150	0.00	20240221	2040	5.39	20240103	2195	-2.05	20230613	1995	7.77	20230317	0.00	N	446150	100	4 억		430	N	N	0	N	00	N
51	20240221	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	8301160	3871	128.86	2130	2150	2130	2780	1500	2140	2144.45	0.01	0	-11	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	4770000	102	-28.53	1.24	12	0.08	-75.00	1725.00	2195	20230613	-2.51	1995	20230317	7.27	2150	-0.47	20240221	2040	4.90	20240103	2195	-2.51	20230613	1995	7.27	20230317	0.00	N	446150	100	4 억		430	N	N	0	N	00	N
52	20240221	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	8044360	3751	124.87	2130	2150	2130	2780	1500	2140	2144.59	0.01	0	-10	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	4770000	102	-28.53	1.24	12	0.08	-75.00	1725.00	2195	20230613	-2.51	1995	20230317	7.27	2150	-0.47	20240221	2040	4.90	20240103	2195	-2.51	20230613	1995	7.27	20230317	0.00	N	446150	100	4 억		430	N	N	0	N	00	N
53	20240221	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	7800625	3637	121.07	2130	2150	2130	2780	1500	2140	2144.80	0.01	0	-10	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	4770000	102	-28.47	1.24	12	0.08	-75.00	1725.00	2195	20230613	-2.73	1995	20230317	7.02	2150	-0.70	20240221	2040	4.66	20240103	2195	-2.73	20230613	1995	7.02	20230317	0.00	N	446150	100	4 억		430	N	N	0	N	00	N
54	20240221	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1954340	917	30.53	2130	2150	2130	2780	1500	2140	2131.23	0.01	0	-10	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	4770000	102	-28.53	1.24	12	0.02	-75.00	1725.00	2195	20230613	-2.51	1995	20230317	7.27	2150	-0.47	20240221	2040	4.90	20240103	2195	-2.51	20230613	1995	7.27	20230317	0.00	N	446150	100	4 억		430	N	N	0	N	00	N
55	20240221	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1702335	799	26.60	2130	2150	2130	2780	1500	2140	2130.58	0.01	0	-6	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	4770000	102	-28.47	1.24	12	0.02	-75.00	1725.00	2195	20230613	-2.73	1995	20230317	7.02	2150	-0.70	20240221	2040	4.66	20240103	2195	-2.73	20230613	1995	7.02	20230317	0.00	N	446150	100	4 억		430	N	N	0	N	00	N
56	20240221	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	1373895	645	21.47	2130	2150	2130	2780	1500	2140	2130.07	0.01	0	-1	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	4770000	102	-28.40	1.23	12	0.01	-75.00	1725.00	2195	20230613	-2.96	1995	20230317	6.77	2150	-0.93	20240221	2040	4.41	20240103	2195	-2.96	20230613	1995	6.77	20230317	0.00	N	446150	100	4 억		430	N	N	0	N	00	N
57	20240221	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	63920	30	1.00	2130	2150	2130	2780	1500	2140	2130.67	0.01	0	0	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	4770000	102	-28.40	1.23	12	0.00	-75.00	1725.00	2195	20230613	-2.96	1995	20230317	6.77	2150	-0.93	20240221	2040	4.41	20240103	2195	-2.96	20230613	1995	6.77	20230317	0.00	N	446150	100	4 억		430	N	N	0	N	00	N
58	20240220	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	6427560	3004	24.23	2135	2140	2135	2775	1495	2135	2139.67	0.01	0	2	2161	2147	2131	2117	2101	2155	2125	5	640	100	1490	5	1	4770000	102	-28.53	1.24	12	0.06	-75.00	1725.00	2195	20230613	-2.51	1995	20230317	7.27	2145	-0.23	20240219	2040	4.90	20240103	2195	-2.51	20230613	1995	7.27	20230317	0.00	N	446150	100	4 억		428	N	N	0	N	00	N
59	20240220	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	6427560	3004	24.23	2135	2140	2135	2775	1495	2135	2139.67	0.01	0	2	2161	2147	2131	2117	2101	2155	2125	5	640	100	1490	5	1	4770000	102	-28.53	1.24	12	0.06	-75.00	1725.00	2195	20230613	-2.51	1995	20230317	7.27	2145	-0.23	20240219	2040	4.90	20240103	2195	-2.51	20230613	1995	7.27	20230317	0.00	N	446150	100	4 억		428	N	N	0	N	00	N
60	20240220	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	4614980	2157	17.40	2135	2140	2135	2775	1495	2135	2139.54	0.01	0	0	2161	2147	2131	2117	2101	2155	2125	5	640	100	1490	5	1	4770000	102	-28.53	1.24	12	0.05	-75.00	1725.00	2195	20230613	-2.51	1995	20230317	7.27	2145	-0.23	20240219	2040	4.90	20240103	2195	-2.51	20230613	1995	7.27	20230317	0.00	N	446150	100	4 억		428	N	N	0	N	00	N
61	20240220	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	859280	402	3.24	2135	2140	2135	2775	1495	2135	2137.51	0.01	0	1	2161	2147	2131	2117	2101	2155	2125	5	640	100	1490	5	1	4770000	102	-28.47	1.24	12	0.01	-75.00	1725.00	2195	20230613	-2.73	1995	20230317	7.02	2145	-0.47	20240219	2040	4.66	20240103	2195	-2.73	20230613	1995	7.02	20230317	0.00	N	446150	100	4 억		428	N	N	0	N	00	N
62	20240220	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	859280	402	3.24	2135	2140	2135	2775	1495	2135	2137.51	0.01	0	1	2161	2147	2131	2117	2101	2155	2125	5	640	100	1490	5	1	4770000	102	-28.47	1.24	12	0.01	-75.00	1725.00	2195	20230613	-2.73	1995	20230317	7.02	2145	-0.47	20240219	2040	4.66	20240103	2195	-2.73	20230613	1995	7.02	20230317	0.00	N	446150	100	4 억		428	N	N	0	N	00	N
63	20240220	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	859280	402	3.24	2135	2140	2135	2775	1495	2135	2137.51	0.01	0	1	2161	2147	2131	2117	2101	2155	2125	5	640	100	1490	5	1	4770000	102	-28.47	1.24	12	0.01	-75.00	1725.00	2195	20230613	-2.73	1995	20230317	7.02	2145	-0.47	20240219	2040	4.66	20240103	2195	-2.73	20230613	1995	7.02	20230317	0.00	N	446150	100	4 억		428	N	N	0	N	00	N
64	20240220	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	325030	152	1.23	2135	2140	2135	2775	1495	2135	2138.36	0.01	0	1	2161	2147	2131	2117	2101	2155	2125	5	640	100	1490	5	1	4770000	102	-28.53	1.24	12	0.00	-75.00	1725.00	2195	20230613	-2.51	1995	20230317	7.27	2145	-0.23	20240219	2040	4.90	20240103	2195	-2.51	20230613	1995	7.27	20230317	0.00	N	446150	100	4 억		428	N	N	0	N	00	N
65	20240220	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2161	2147	2131	2117	2101	2155	2125	5	640	100	1490	5	1	4770000	102	-28.47	1.24	12	0.00	-75.00	1725.00	2195	20230613	-2.73	1995	20230317	7.02	2145	-0.47	20240219	2040	4.66	20240103	2195	-2.73	20230613	1995	7.02	20230317	0.00	N	446150	100	4 억		428	N	N	0	N	00	N
66	20240219	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	26423755	12397	201.94	2115	2145	2115	2775	1495	2135	2131.46	0.01	0	-4773	2155	2145	2130	2120	2105	2137	2112	5	640	100	1490	5	1	4770000	102	-28.47	1.24	12	0.26	-75.00	1725.00	2195	20230613	-2.73	1995	20230317	7.02	2145	-0.47	20240219	2040	4.66	20240103	2195	-2.73	20230613	1995	7.02	20230317	0.00	N	446150	100	4 억		415	N	N	0	N	00	N
67	20240219	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	26139795	12264	199.77	2115	2145	2115	2775	1495	2135	2131.42	0.01	0	-4641	2155	2145	2130	2120	2105	2137	2112	5	640	100	1490	5	1	4770000	102	-28.47	1.24	12	0.26	-75.00	1725.00	2195	20230613	-2.73	1995	20230317	7.02	2145	-0.47	20240219	2040	4.66	20240103	2195	-2.73	20230613	1995	7.02	20230317	0.00	N	446150	100	4 억		415	N	N	0	N	00	N
68	20240219	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	12454210	5860	95.46	2115	2135	2115	2775	1495	2135	2125.29	0.01	0	-3702	2155	2145	2130	2120	2105	2137	2112	5	640	100	1490	5	1	4770000	101	-28.33	1.23	12	0.12	-75.00	1725.00	2195	20230613	-3.19	1995	20230317	6.52	2140	-0.70	20240216	2040	4.17	20240103	2195	-3.19	20230613	1995	6.52	20230317	0.00	N	446150	100	4 억		415	N	N	0	N	00	N
69	20240219	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	10900835	5129	83.55	2115	2135	2115	2775	1495	2135	2125.33	0.01	0	-2971	2155	2145	2130	2120	2105	2137	2112	5	640	100	1490	5	1	4770000	101	-28.33	1.23	12	0.11	-75.00	1725.00	2195	20230613	-3.19	1995	20230317	6.52	2140	-0.70	20240216	2040	4.17	20240103	2195	-3.19	20230613	1995	6.52	20230317	0.00	N	446150	100	4 억		415	N	N	0	N	00	N
70	20240219	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	6648710	3128	50.95	2115	2135	2115	2775	1495	2135	2125.55	0.01	0	-2229	2155	2145	2130	2120	2105	2137	2112	5	640	100	1490	5	1	4770000	101	-28.33	1.23	12	0.07	-75.00	1725.00	2195	20230613	-3.19	1995	20230317	6.52	2140	-0.70	20240216	2040	4.17	20240103	2195	-3.19	20230613	1995	6.52	20230317	0.00	N	446150	100	4 억		415	N	N	0	N	00	N
71	20240219	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	5127210	2412	39.29	2115	2135	2115	2775	1495	2135	2125.71	0.01	0	-1513	2155	2145	2130	2120	2105	2137	2112	5	640	100	1490	5	1	4770000	101	-28.33	1.23	12	0.05	-75.00	1725.00	2195	20230613	-3.19	1995	20230317	6.52	2140	-0.70	20240216	2040	4.17	20240103	2195	-3.19	20230613	1995	6.52	20230317	0.00	N	446150	100	4 억		415	N	N	0	N	00	N
72	20240219	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	1552905	734	11.96	2115	2120	2115	2775	1495	2135	2115.67	0.01	0	-722	2155	2145	2130	2120	2105	2137	2112	5	640	100	1490	5	1	4770000	101	-28.20	1.23	12	0.02	-75.00	1725.00	2195	20230613	-3.64	1995	20230317	6.02	2140	-1.17	20240216	2040	3.68	20240103	2195	-3.64	20230613	1995	6.02	20230317	0.00	N	446150	100	4 억		415	N	N	0	N	00	N
73	20240219	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	57105	27	0.44	2115	2115	2115	2775	1495	2135	2115.00	0.01	0	-27	2155	2145	2130	2120	2105	2137	2112	5	640	100	1490	5	1	4770000	101	-28.20	1.23	12	0.00	-75.00	1725.00	2195	20230613	-3.64	1995	20230317	6.02	2140	-1.17	20240216	2040	3.68	20240103	2195	-3.64	20230613	1995	6.02	20230317	0.00	N	446150	100	4 억		415	N	N	0	N	00	N
74	20240216	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	45	2	2.15	13005025	6139	13642.22	2140	2140	2115	2715	1465	2090	2118.43	0.01	0	-4585	2120	2105	2095	2080	2070	2102	2077	5	625	100	1460	5	1	4770000	102	-28.47	1.24	12	0.13	-75.00	1725.00	2195	20230613	-2.73	1995	20230317	7.02	2140	-0.23	20240216	2040	4.66	20240103	2195	-2.73	20230613	1995	7.02	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
75	20240216	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	12458050	5881	13068.89	2140	2140	2115	2715	1465	2090	2118.36	0.01	0	-4330	2120	2105	2095	2080	2070	2102	2077	5	625	100	1460	5	1	4770000	101	-28.27	1.23	12	0.12	-75.00	1725.00	2195	20230613	-3.42	1995	20230317	6.27	2140	-0.93	20240216	2040	3.92	20240103	2195	-3.42	20230613	1995	6.27	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
76	20240216	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	8858290	4183	9295.56	2140	2140	2115	2715	1465	2090	2117.69	0.01	0	-3532	2120	2105	2095	2080	2070	2102	2077	5	625	100	1460	5	1	4770000	101	-28.27	1.23	12	0.09	-75.00	1725.00	2195	20230613	-3.42	1995	20230317	6.27	2140	-0.93	20240216	2040	3.92	20240103	2195	-3.42	20230613	1995	6.27	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
77	20240216	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	6868805	3245	7211.11	2140	2140	2115	2715	1465	2090	2116.73	0.01	0	-2594	2120	2105	2095	2080	2070	2102	2077	5	625	100	1460	5	1	4770000	101	-28.27	1.23	12	0.07	-75.00	1725.00	2195	20230613	-3.42	1995	20230317	6.27	2140	-0.93	20240216	2040	3.92	20240103	2195	-3.42	20230613	1995	6.27	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
78	20240216	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	4865405	2300	5111.11	2140	2140	2115	2715	1465	2090	2115.39	0.01	0	-1650	2120	2105	2095	2080	2070	2102	2077	5	625	100	1460	5	1	4770000	101	-28.27	1.23	12	0.05	-75.00	1725.00	2195	20230613	-3.42	1995	20230317	6.27	2140	-0.93	20240216	2040	3.92	20240103	2195	-3.42	20230613	1995	6.27	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
79	20240216	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	2851095	1348	2995.56	2140	2140	2115	2715	1465	2090	2115.06	0.01	0	-806	2120	2105	2095	2080	2070	2102	2077	5	625	100	1460	5	1	4770000	101	-28.20	1.23	12	0.03	-75.00	1725.00	2195	20230613	-3.64	1995	20230317	6.02	2140	-1.17	20240216	2040	3.68	20240103	2195	-3.64	20230613	1995	6.02	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
80	20240216	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2120	2105	2095	2080	2070	2102	2077	5	625	100	1460	5	1	4770000	100	-27.87	1.21	12	0.00	-75.00	1725.00	2195	20230613	-4.78	1995	20230317	4.76	2125	-1.65	20240214	2040	2.45	20240103	2195	-4.78	20230613	1995	4.76	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
81	20240215	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	94010	45	5.91	2090	2110	2085	2715	1465	2090	2089.11	0.01	0	-41	2136	2112	2101	2077	2066	2107	2072	5	625	100	1460	5	1	4770000	100	-27.87	1.21	12	0.00	-75.00	1725.00	2195	20230613	-4.78	1995	20230317	4.76	2125	-1.65	20240214	2040	2.45	20240103	2195	-4.78	20230613	1995	4.76	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
82	20240215	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	94010	45	5.91	2090	2110	2085	2715	1465	2090	2089.11	0.01	0	-41	2136	2112	2101	2077	2066	2107	2072	5	625	100	1460	5	1	4770000	100	-27.87	1.21	12	0.00	-75.00	1725.00	2195	20230613	-4.78	1995	20230317	4.76	2125	-1.65	20240214	2040	2.45	20240103	2195	-4.78	20230613	1995	4.76	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
83	20240215	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	87740	42	5.51	2090	2110	2085	2715	1465	2090	2089.05	0.01	0	-41	2136	2112	2101	2077	2066	2107	2072	5	625	100	1460	5	1	4770000	100	-27.87	1.21	12	0.00	-75.00	1725.00	2195	20230613	-4.78	1995	20230317	4.76	2125	-1.65	20240214	2040	2.45	20240103	2195	-4.78	20230613	1995	4.76	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
84	20240215	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	71020	34	4.46	2090	2110	2085	2715	1465	2090	2088.82	0.01	0	-33	2136	2112	2101	2077	2066	2107	2072	5	625	100	1460	5	1	4770000	100	-27.87	1.21	12	0.00	-75.00	1725.00	2195	20230613	-4.78	1995	20230317	4.76	2125	-1.65	20240214	2040	2.45	20240103	2195	-4.78	20230613	1995	4.76	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
85	20240215	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	52225	25	3.28	2090	2110	2085	2715	1465	2090	2089.00	0.01	0	-24	2136	2112	2101	2077	2066	2107	2072	5	625	100	1460	5	1	4770000	100	-27.87	1.21	12	0.00	-75.00	1725.00	2195	20230613	-4.78	1995	20230317	4.76	2125	-1.65	20240214	2040	2.45	20240103	2195	-4.78	20230613	1995	4.76	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
86	20240215	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	33435	16	2.10	2090	2110	2085	2715	1465	2090	2089.69	0.01	0	-15	2136	2112	2101	2077	2066	2107	2072	5	625	100	1460	5	1	4770000	99	-27.80	1.21	12	0.00	-75.00	1725.00	2195	20230613	-5.01	1995	20230317	4.51	2125	-1.88	20240214	2040	2.21	20240103	2195	-5.01	20230613	1995	4.51	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
87	20240215	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2136	2112	2101	2077	2066	2107	2072	5	625	100	1460	5	1	4770000	100	-27.87	1.21	12	0.00	-75.00	1725.00	2195	20230613	-4.78	1995	20230317	4.76	2125	-1.65	20240214	2040	2.45	20240103	2195	-4.78	20230613	1995	4.76	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
88	20240214	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1610315	762	8.76	2125	2125	2090	2715	1465	2090	2113.27	0.01	0	0	2123	2106	2098	2081	2073	2102	2077	5	625	100	1460	5	1	4770000	100	-27.87	1.21	12	0.02	-75.00	1725.00	2195	20230613	-4.78	1995	20230317	4.76	2125	-1.65	20240214	2040	2.45	20240103	2195	-4.78	20230613	1995	4.76	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
89	20240214	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1610315	762	8.76	2125	2125	2090	2715	1465	2090	2113.27	0.01	0	0	2123	2106	2098	2081	2073	2102	2077	5	625	100	1460	5	1	4770000	100	-27.87	1.21	12	0.02	-75.00	1725.00	2195	20230613	-4.78	1995	20230317	4.76	2125	-1.65	20240214	2040	2.45	20240103	2195	-4.78	20230613	1995	4.76	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
90	20240214	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	1252925	591	6.79	2125	2125	2120	2715	1465	2090	2120.01	0.01	0	0	2123	2106	2098	2081	2073	2102	2077	5	625	100	1460	5	1	4770000	101	-28.27	1.23	12	0.01	-75.00	1725.00	2195	20230613	-3.42	1995	20230317	6.27	2125	-0.24	20240214	2040	3.92	20240103	2195	-3.42	20230613	1995	6.27	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
91	20240214	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	1252925	591	6.79	2125	2125	2120	2715	1465	2090	2120.01	0.01	0	0	2123	2106	2098	2081	2073	2102	2077	5	625	100	1460	5	1	4770000	101	-28.27	1.23	12	0.01	-75.00	1725.00	2195	20230613	-3.42	1995	20230317	6.27	2125	-0.24	20240214	2040	3.92	20240103	2195	-3.42	20230613	1995	6.27	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
92	20240214	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	1252925	591	6.79	2125	2125	2120	2715	1465	2090	2120.01	0.01	0	0	2123	2106	2098	2081	2073	2102	2077	5	625	100	1460	5	1	4770000	101	-28.27	1.23	12	0.01	-75.00	1725.00	2195	20230613	-3.42	1995	20230317	6.27	2125	-0.24	20240214	2040	3.92	20240103	2195	-3.42	20230613	1995	6.27	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
93	20240214	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	1252925	591	6.79	2125	2125	2120	2715	1465	2090	2120.01	0.01	0	0	2123	2106	2098	2081	2073	2102	2077	5	625	100	1460	5	1	4770000	101	-28.27	1.23	12	0.01	-75.00	1725.00	2195	20230613	-3.42	1995	20230317	6.27	2125	-0.24	20240214	2040	3.92	20240103	2195	-3.42	20230613	1995	6.27	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
94	20240214	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2123	2106	2098	2081	2073	2102	2077	5	625	100	1460	5	1	4770000	100	-27.87	1.21	12	0.00	-75.00	1725.00	2195	20230613	-4.78	1995	20230317	4.76	2115	-1.18	20240213	2040	2.45	20240103	2195	-4.78	20230613	1995	4.76	20230317	0.00	N	446150	100	4 억		419	N	N	0	N	00	N
95	20240213	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	18346875	8703	109.36	2095	2115	2090	2730	1470	2100	2108.11	0.01	0	-3	2116	2107	2091	2082	2066	2112	2087	5	630	100	1470	5	1	4770000	100	-27.87	1.21	12	0.18	-75.00	1725.00	2195	20230613	-4.78	1995	20230317	4.76	2115	-1.18	20240213	2040	2.45	20240103	2195	-4.78	20230613	1995	4.76	20230317	0.00	N	446150	100	4 억		422	N	N	0	N	00	N
96	20240213	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	18346875	8703	109.36	2095	2115	2090	2730	1470	2100	2108.11	0.01	0	-3	2116	2107	2091	2082	2066	2112	2087	5	630	100	1470	5	1	4770000	100	-27.87	1.21	12	0.18	-75.00	1725.00	2195	20230613	-4.78	1995	20230317	4.76	2115	-1.18	20240213	2040	2.45	20240103	2195	-4.78	20230613	1995	4.76	20230317	0.00	N	446150	100	4 억		422	N	N	0	N	00	N
97	20240213	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	12919730	6129	77.02	2095	2115	2095	2730	1470	2100	2107.97	0.01	0	-1	2116	2107	2091	2082	2066	2112	2087	5	630	100	1470	5	1	4770000	101	-28.13	1.22	12	0.13	-75.00	1725.00	2195	20230613	-3.87	1995	20230317	5.76	2115	-0.24	20240213	2040	3.43	20240103	2195	-3.87	20230613	1995	5.76	20230317	0.00	N	446150	100	4 억		422	N	N	0	N	00	N
98	20240213	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	12919730	6129	77.02	2095	2115	2095	2730	1470	2100	2107.97	0.01	0	-1	2116	2107	2091	2082	2066	2112	2087	5	630	100	1470	5	1	4770000	101	-28.13	1.22	12	0.13	-75.00	1725.00	2195	20230613	-3.87	1995	20230317	5.76	2115	-0.24	20240213	2040	3.43	20240103	2195	-3.87	20230613	1995	5.76	20230317	0.00	N	446150	100	4 억		422	N	N	0	N	00	N
99	20240213	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	12683400	6017	75.61	2095	2115	2095	2730	1470	2100	2107.93	0.01	0	-1	2116	2107	2091	2082	2066	2112	2087	5	630	100	1470	5	1	4770000	101	-28.20	1.23	12	0.13	-75.00	1725.00	2195	20230613	-3.64	1995	20230317	6.02	2115	0.00	20240213	2040	3.68	20240103	2195	-3.64	20230613	1995	6.02	20230317	0.00	N	446150	100	4 억		422	N	N	0	N	00	N
100	20240213	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	33520	16	0.20	2095	2095	2095	2730	1470	2100	2095.00	0.01	0	0	2116	2107	2091	2082	2066	2112	2087	5	630	100	1470	5	1	4770000	100	-27.93	1.21	12	0.00	-75.00	1725.00	2195	20230613	-4.56	1995	20230317	5.01	2105	-0.48	20240115	2040	2.70	20240103	2195	-4.56	20230613	1995	5.01	20230317	0.00	N	446150	100	4 억		422	N	N	0	N	00	N
101	20240213	100940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	33520	16	0.20	2095	2095	2095	2730	1470	2100	2095.00	0.01	0	0	2116	2107	2091	2082	2066	2112	2087	5	630	100	1470	5	1	4770000	100	-27.93	1.21	12	0.00	-75.00	1725.00	2195	20230613	-4.56	1995	20230317	5.01	2105	-0.48	20240115	2040	2.70	20240103	2195	-4.56	20230613	1995	5.01	20230317	0.00	N	446150	100	4 억		422	N	N	0	N	00	N