KissMeData/455910/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	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	30	2	1.33	174795825	78761	945.06	2265	2280	2200	2925	1575	2250	2219.32	0.03	0	-88	2266	2257	2241	2232	2216	2262	2237	5	675	100	1350	5	1	5020000	114	0.00	0.00	12	1.57	0.00	0.00	7150	20230721	-68.11	1951	20231120	16.86	2280	0.00	20240229	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		1742	N	N	0	N	00	N
3	20240229	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	20	2	0.89	170290025	76777	921.25	2265	2270	2200	2925	1575	2250	2217.98	0.03	0	-62	2266	2257	2241	2232	2216	2262	2237	5	675	100	1350	5	1	5020000	114	0.00	0.00	12	1.53	0.00	0.00	7150	20230721	-68.25	1951	20231120	16.35	2270	0.00	20240229	2080	9.13	20240103	7150	-68.25	20230721	1951	16.35	20231120	0.00	N	455910	100	5 억		1742	N	N	0	N	00	N
4	20240229	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	15	2	0.67	147173850	66570	798.78	2265	2265	2200	2925	1575	2250	2210.81	0.03	0	-44	2266	2257	2241	2232	2216	2262	2237	5	675	100	1350	5	1	5020000	114	0.00	0.00	12	1.33	0.00	0.00	7150	20230721	-68.32	1951	20231120	16.09	2265	0.00	20240229	2080	8.89	20240103	7150	-68.32	20230721	1951	16.09	20231120	0.00	N	455910	100	5 억		1742	N	N	0	N	00	N
5	20240229	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	122482660	55635	667.57	2265	2265	2200	2925	1575	2250	2201.54	0.03	0	443	2266	2257	2241	2232	2216	2262	2237	5	675	100	1350	5	1	5020000	112	0.00	0.00	12	1.11	0.00	0.00	7150	20230721	-68.74	1951	20231120	14.56	2265	-1.32	20240229	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1742	N	N	0	N	00	N
6	20240229	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	122482660	55635	667.57	2265	2265	2200	2925	1575	2250	2201.54	0.03	0	443	2266	2257	2241	2232	2216	2262	2237	5	675	100	1350	5	1	5020000	112	0.00	0.00	12	1.11	0.00	0.00	7150	20230721	-68.74	1951	20231120	14.56	2265	-1.32	20240229	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1742	N	N	0	N	00	N
7	20240229	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	122482660	55635	667.57	2265	2265	2200	2925	1575	2250	2201.54	0.03	0	443	2266	2257	2241	2232	2216	2262	2237	5	675	100	1350	5	1	5020000	112	0.00	0.00	12	1.11	0.00	0.00	7150	20230721	-68.74	1951	20231120	14.56	2265	-1.32	20240229	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1742	N	N	0	N	00	N
8	20240229	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-45	5	-2.00	122462545	55626	667.46	2265	2265	2200	2925	1575	2250	2201.53	0.03	0	443	2266	2257	2241	2232	2216	2262	2237	5	675	100	1350	5	1	5020000	111	0.00	0.00	12	1.11	0.00	0.00	7150	20230721	-69.16	1951	20231120	13.02	2265	-2.65	20240229	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		1742	N	N	0	N	00	N
9	20240229	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-50	5	-2.22	99869745	45385	544.58	2265	2265	2200	2925	1575	2250	2200.50	0.03	0	104	2266	2257	2241	2232	2216	2262	2237	5	675	100	1350	5	1	5020000	110	0.00	0.00	12	0.90	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2265	-2.87	20240229	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1742	N	N	0	N	00	N
10	20240228	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	25	2	1.12	18644660	8331	132.64	2230	2250	2225	2890	1560	2225	2237.99	0.04	0	-45	2248	2236	2223	2211	2198	2230	2205	5	665	100	1330	5	1	5020000	113	0.00	0.00	12	0.17	0.00	0.00	7150	20230721	-68.53	1951	20231120	15.33	2255	-0.22	20240222	2080	8.17	20240103	7150	-68.53	20230721	1951	15.33	20231120	0.00	N	455910	100	5 억		1787	N	N	0	N	00	N
11	20240228	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	25	2	1.12	18644660	8331	132.64	2230	2250	2225	2890	1560	2225	2237.99	0.04	0	-45	2248	2236	2223	2211	2198	2230	2205	5	665	100	1330	5	1	5020000	113	0.00	0.00	12	0.17	0.00	0.00	7150	20230721	-68.53	1951	20231120	15.33	2255	-0.22	20240222	2080	8.17	20240103	7150	-68.53	20230721	1951	15.33	20231120	0.00	N	455910	100	5 억		1787	N	N	0	N	00	N
12	20240228	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	20	2	0.90	17285885	7727	123.02	2230	2250	2225	2890	1560	2225	2237.08	0.04	0	-24	2248	2236	2223	2211	2198	2230	2205	5	665	100	1330	5	1	5020000	113	0.00	0.00	12	0.15	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2255	-0.44	20240222	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		1787	N	N	0	N	00	N
13	20240228	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	15	2	0.67	15855270	7089	112.86	2230	2250	2225	2890	1560	2225	2236.60	0.04	0	-18	2248	2236	2223	2211	2198	2230	2205	5	665	100	1330	5	1	5020000	112	0.00	0.00	12	0.14	0.00	0.00	7150	20230721	-68.67	1951	20231120	14.81	2255	-0.67	20240222	2080	7.69	20240103	7150	-68.67	20230721	1951	14.81	20231120	0.00	N	455910	100	5 억		1787	N	N	0	N	00	N
14	20240228	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	20	2	0.90	13989225	6257	99.62	2230	2250	2225	2890	1560	2225	2235.77	0.04	0	-14	2248	2236	2223	2211	2198	2230	2205	5	665	100	1330	5	1	5020000	113	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2255	-0.44	20240222	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		1787	N	N	0	N	00	N
15	20240228	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	20	2	0.90	12428940	5562	88.55	2230	2245	2225	2890	1560	2225	2234.62	0.04	0	-12	2248	2236	2223	2211	2198	2230	2205	5	665	100	1330	5	1	5020000	113	0.00	0.00	12	0.11	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2255	-0.44	20240222	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		1787	N	N	0	N	00	N
16	20240228	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	1917985	859	13.68	2230	2235	2225	2890	1560	2225	2232.81	0.04	0	-10	2248	2236	2223	2211	2198	2230	2205	5	665	100	1330	5	1	5020000	112	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-68.74	1951	20231120	14.56	2255	-0.89	20240222	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1787	N	N	0	N	00	N
17	20240228	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.04	0	0	2248	2236	2223	2211	2198	2230	2205	5	665	100	1330	5	1	5020000	112	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-68.88	1951	20231120	14.04	2255	-1.33	20240222	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1787	N	N	0	N	00	N
18	20240227	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	13884285	6281	117.03	2235	2235	2210	2890	1560	2225	2210.52	0.03	0	78	2268	2246	2218	2196	2168	2257	2207	5	665	100	1330	5	1	5020000	112	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-68.88	1951	20231120	14.04	2255	-1.33	20240222	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1709	N	N	0	N	00	N
19	20240227	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	13884285	6281	117.03	2235	2235	2210	2890	1560	2225	2210.52	0.03	0	78	2268	2246	2218	2196	2168	2257	2207	5	665	100	1330	5	1	5020000	112	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-68.88	1951	20231120	14.04	2255	-1.33	20240222	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1709	N	N	0	N	00	N
20	20240227	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	13884285	6281	117.03	2235	2235	2210	2890	1560	2225	2210.52	0.03	0	78	2268	2246	2218	2196	2168	2257	2207	5	665	100	1330	5	1	5020000	112	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-68.88	1951	20231120	14.04	2255	-1.33	20240222	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1709	N	N	0	N	00	N
21	20240227	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	13884285	6281	117.03	2235	2235	2210	2890	1560	2225	2210.52	0.03	0	78	2268	2246	2218	2196	2168	2257	2207	5	665	100	1330	5	1	5020000	112	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-68.88	1951	20231120	14.04	2255	-1.33	20240222	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1709	N	N	0	N	00	N
22	20240227	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	13882060	6280	117.01	2235	2235	2210	2890	1560	2225	2210.52	0.03	0	78	2268	2246	2218	2196	2168	2257	2207	5	665	100	1330	5	1	5020000	111	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-69.09	1951	20231120	13.28	2255	-2.00	20240222	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		1709	N	N	0	N	00	N
23	20240227	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	9820080	4442	82.77	2235	2235	2210	2890	1560	2225	2210.73	0.03	0	78	2268	2246	2218	2196	2168	2257	2207	5	665	100	1330	5	1	5020000	111	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-69.09	1951	20231120	13.28	2255	-2.00	20240222	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		1709	N	N	0	N	00	N
24	20240227	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	5395560	2440	45.46	2235	2235	2210	2890	1560	2225	2211.30	0.03	0	76	2268	2246	2218	2196	2168	2257	2207	5	665	100	1330	5	1	5020000	111	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-69.02	1951	20231120	13.53	2255	-1.77	20240222	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1709	N	N	0	N	00	N
25	20240227	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.03	0	0	2268	2246	2218	2196	2168	2257	2207	5	665	100	1330	5	1	5020000	112	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-68.88	1951	20231120	14.04	2255	-1.33	20240222	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1709	N	N	0	N	00	N
26	20240226	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	11975125	5367	57.97	2190	2240	2190	2895	1565	2230	2231.25	0.03	0	7	2263	2246	2223	2206	2183	2235	2195	5	665	100	1330	5	1	5020000	112	0.00	0.00	12	0.11	0.00	0.00	7150	20230721	-68.88	1951	20231120	14.04	2255	-1.33	20240222	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1693	N	N	0	N	00	N
27	20240226	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	11975125	5367	57.97	2190	2240	2190	2895	1565	2230	2231.25	0.03	0	7	2263	2246	2223	2206	2183	2235	2195	5	665	100	1330	5	1	5020000	112	0.00	0.00	12	0.11	0.00	0.00	7150	20230721	-68.88	1951	20231120	14.04	2255	-1.33	20240222	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1693	N	N	0	N	00	N
28	20240226	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	9771175	4380	47.31	2190	2240	2190	2895	1565	2230	2230.86	0.03	0	8	2263	2246	2223	2206	2183	2235	2195	5	665	100	1330	5	1	5020000	112	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-68.74	1951	20231120	14.56	2255	-0.89	20240222	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1693	N	N	0	N	00	N
29	20240226	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	7468570	3349	36.17	2190	2240	2190	2895	1565	2230	2230.09	0.03	0	14	2263	2246	2223	2206	2183	2235	2195	5	665	100	1330	5	1	5020000	112	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-68.81	1951	20231120	14.30	2255	-1.11	20240222	2080	7.21	20240103	7150	-68.81	20230721	1951	14.30	20231120	0.00	N	455910	100	5 억		1693	N	N	0	N	00	N
30	20240226	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	4184705	1878	20.29	2190	2240	2190	2895	1565	2230	2228.28	0.03	0	19	2263	2246	2223	2206	2183	2235	2195	5	665	100	1330	5	1	5020000	112	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-68.74	1951	20231120	14.56	2255	-0.89	20240222	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1693	N	N	0	N	00	N
31	20240226	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	1924850	866	9.35	2190	2240	2190	2895	1565	2230	2222.69	0.03	0	18	2263	2246	2223	2206	2183	2235	2195	5	665	100	1330	5	1	5020000	112	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-68.74	1951	20231120	14.56	2255	-0.89	20240222	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1693	N	N	0	N	00	N
32	20240226	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	743950	337	3.64	2190	2240	2190	2895	1565	2230	2207.57	0.03	0	34	2263	2246	2223	2206	2183	2235	2195	5	665	100	1330	5	1	5020000	112	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-68.81	1951	20231120	14.30	2255	-1.11	20240222	2080	7.21	20240103	7150	-68.81	20230721	1951	14.30	20231120	0.00	N	455910	100	5 억		1693	N	N	0	N	00	N
33	20240226	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	296205	134	1.45	2190	2240	2190	2895	1565	2230	2210.49	0.03	0	36	2263	2246	2223	2206	2183	2235	2195	5	665	100	1330	5	1	5020000	112	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-68.74	1951	20231120	14.56	2255	-0.89	20240222	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1693	N	N	0	N	00	N
34	20240223	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	20465570	9258	43.32	2240	2240	2200	2905	1565	2235	2210.58	0.03	0	-48	2265	2250	2240	2225	2215	2245	2220	5	670	100	1340	5	1	5020000	112	0.00	0.00	12	0.18	0.00	0.00	7150	20230721	-68.81	1951	20231120	14.30	2255	-1.11	20240222	2080	7.21	20240103	7150	-68.81	20230721	1951	14.30	20231120	0.00	N	455910	100	5 억		1741	N	N	0	N	00	N
35	20240223	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	17013525	7696	36.01	2240	2240	2200	2905	1565	2235	2210.70	0.03	0	-48	2265	2250	2240	2225	2215	2245	2220	5	670	100	1340	5	1	5020000	111	0.00	0.00	12	0.15	0.00	0.00	7150	20230721	-69.02	1951	20231120	13.53	2255	-1.77	20240222	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1741	N	N	0	N	00	N
36	20240223	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-25	5	-1.12	15645475	7077	33.12	2240	2240	2200	2905	1565	2235	2210.75	0.03	0	-49	2265	2250	2240	2225	2215	2245	2220	5	670	100	1340	5	1	5020000	111	0.00	0.00	12	0.14	0.00	0.00	7150	20230721	-69.09	1951	20231120	13.28	2255	-2.00	20240222	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		1741	N	N	0	N	00	N
37	20240223	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	6802325	3077	14.40	2240	2240	2200	2905	1565	2235	2210.70	0.03	0	-49	2265	2250	2240	2225	2215	2245	2220	5	670	100	1340	5	1	5020000	112	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-68.88	1951	20231120	14.04	2255	-1.33	20240222	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1741	N	N	0	N	00	N
38	20240223	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	6684180	3024	14.15	2240	2240	2200	2905	1565	2235	2210.38	0.03	0	-40	2265	2250	2240	2225	2215	2245	2220	5	670	100	1340	5	1	5020000	112	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-68.81	1951	20231120	14.30	2255	-1.11	20240222	2080	7.21	20240103	7150	-68.81	20230721	1951	14.30	20231120	0.00	N	455910	100	5 억		1741	N	N	0	N	00	N
39	20240223	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	6681950	3023	14.15	2240	2240	2200	2905	1565	2235	2210.37	0.03	0	-40	2265	2250	2240	2225	2215	2245	2220	5	670	100	1340	5	1	5020000	112	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-68.88	1951	20231120	14.04	2255	-1.33	20240222	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1741	N	N	0	N	00	N
40	20240223	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-30	5	-1.34	6007850	2720	12.73	2240	2240	2200	2905	1565	2235	2208.77	0.03	0	-45	2265	2250	2240	2225	2215	2245	2220	5	670	100	1340	5	1	5020000	111	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-69.16	1951	20231120	13.02	2255	-2.22	20240222	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		1741	N	N	0	N	00	N
41	20240223	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	342705	153	0.72	2240	2240	2235	2905	1565	2235	2239.90	0.03	0	-25	2265	2250	2240	2225	2215	2245	2220	5	670	100	1340	5	1	5020000	112	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-68.74	1951	20231120	14.56	2255	-0.89	20240222	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1741	N	N	0	N	00	N
42	20240222	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	47960910	21370	55.04	2255	2255	2230	2905	1565	2235	2244.31	0.03	0	-940	2271	2252	2221	2202	2171	2262	2212	5	670	100	1340	5	1	5020000	112	0.00	0.00	12	0.43	0.00	0.00	7150	20230721	-68.74	1951	20231120	14.56	2255	-0.89	20240222	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1732	N	N	0	N	00	N
43	20240222	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	47527320	21176	54.54	2255	2255	2230	2905	1565	2235	2244.40	0.03	0	-903	2271	2252	2221	2202	2171	2262	2212	5	670	100	1340	5	1	5020000	112	0.00	0.00	12	0.42	0.00	0.00	7150	20230721	-68.74	1951	20231120	14.56	2255	-0.89	20240222	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1732	N	N	0	N	00	N
44	20240222	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	42637225	18995	48.92	2255	2255	2230	2905	1565	2235	2244.66	0.03	0	-817	2271	2252	2221	2202	2171	2262	2212	5	670	100	1340	5	1	5020000	113	0.00	0.00	12	0.38	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2255	-0.44	20240222	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		1732	N	N	0	N	00	N
45	20240222	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	34655995	15446	39.78	2255	2255	2230	2905	1565	2235	2243.69	0.03	0	-671	2271	2252	2221	2202	2171	2262	2212	5	670	100	1340	5	1	5020000	113	0.00	0.00	12	0.31	0.00	0.00	7150	20230721	-68.53	1951	20231120	15.33	2255	-0.22	20240222	2080	8.17	20240103	7150	-68.53	20230721	1951	15.33	20231120	0.00	N	455910	100	5 억		1732	N	N	0	N	00	N
46	20240222	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	19903535	8869	22.84	2255	2255	2230	2905	1565	2235	2244.17	0.03	0	-519	2271	2252	2221	2202	2171	2262	2212	5	670	100	1340	5	1	5020000	113	0.00	0.00	12	0.18	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2255	-0.44	20240222	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		1732	N	N	0	N	00	N
47	20240222	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	8093615	3609	9.30	2255	2255	2230	2905	1565	2235	2242.62	0.03	0	-362	2271	2252	2221	2202	2171	2262	2212	5	670	100	1340	5	1	5020000	113	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2255	-0.44	20240222	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		1732	N	N	0	N	00	N
48	20240222	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	4908495	2187	5.63	2255	2255	2230	2905	1565	2235	2244.40	0.03	0	-210	2271	2252	2221	2202	2171	2262	2212	5	670	100	1340	5	1	5020000	113	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2255	-0.44	20240222	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		1732	N	N	0	N	00	N
49	20240222	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	1153920	512	1.32	2255	2255	2245	2905	1565	2235	2253.75	0.03	0	-56	2271	2252	2221	2202	2171	2262	2212	5	670	100	1340	5	1	5020000	113	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-68.53	1951	20231120	15.33	2255	-0.22	20240222	2080	8.17	20240103	7150	-68.53	20230721	1951	15.33	20231120	0.00	N	455910	100	5 억		1732	N	N	0	N	00	N
50	20240221	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	35	2	1.59	85933990	38825	70.21	2200	2240	2190	2860	1540	2200	2213.37	0.04	0	-22053	2216	2207	2201	2192	2186	2212	2197	5	660	100	1320	5	1	5020000	112	0.00	0.00	12	0.77	0.00	0.00	7150	20230721	-68.74	1951	20231120	14.56	2250	-0.67	20240112	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1929	N	N	0	N	00	N
51	20240221	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	83676990	37815	68.38	2200	2240	2190	2860	1540	2200	2212.80	0.04	0	-22053	2216	2207	2201	2192	2186	2212	2197	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	0.75	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1929	N	N	0	N	00	N
52	20240221	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	51462155	23362	42.25	2200	2220	2190	2860	1540	2200	2202.81	0.04	0	-18559	2216	2207	2201	2192	2186	2212	2197	5	660	100	1320	5	1	5020000	111	0.00	0.00	12	0.47	0.00	0.00	7150	20230721	-68.95	1951	20231120	13.79	2250	-1.33	20240112	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		1929	N	N	0	N	00	N
53	20240221	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	11248640	5120	9.26	2200	2200	2190	2860	1540	2200	2197.00	0.04	0	-3365	2216	2207	2201	2192	2186	2212	2197	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	0.10	0.00	0.00	7150	20230721	-69.30	1951	20231120	12.51	2250	-2.44	20240112	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		1929	N	N	0	N	00	N
54	20240221	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	10109630	4602	8.32	2200	2200	2190	2860	1540	2200	2196.79	0.04	0	-2965	2216	2207	2201	2192	2186	2212	2197	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-69.30	1951	20231120	12.51	2250	-2.44	20240112	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		1929	N	N	0	N	00	N
55	20240221	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	9960530	4534	8.20	2200	2200	2190	2860	1540	2200	2196.85	0.04	0	-2965	2216	2207	2201	2192	2186	2212	2197	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-69.37	1951	20231120	12.25	2250	-2.67	20240112	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		1929	N	N	0	N	00	N
56	20240221	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	6824380	3102	5.61	2200	2200	2190	2860	1540	2200	2199.99	0.04	0	-2958	2216	2207	2201	2192	2186	2212	2197	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1929	N	N	0	N	00	N
57	20240221	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.04	0	0	2216	2207	2201	2192	2186	2212	2197	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1929	N	N	0	N	00	N
58	20240220	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	121655265	55298	170.66	2195	2210	2195	2860	1540	2200	2199.99	0.04	0	-25997	2220	2210	2190	2180	2160	2215	2185	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	1.10	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1926	N	N	0	N	00	N
59	20240220	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	119994260	54543	168.33	2195	2210	2195	2860	1540	2200	2199.99	0.04	0	-25242	2220	2210	2190	2180	2160	2215	2185	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	1.09	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1926	N	N	0	N	00	N
60	20240220	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	94960395	43164	133.21	2195	2210	2195	2860	1540	2200	2199.99	0.04	0	-20807	2220	2210	2190	2180	2160	2215	2185	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	0.86	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1926	N	N	0	N	00	N
61	20240220	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	75374660	34262	105.74	2195	2210	2195	2860	1540	2200	2199.95	0.04	0	-16645	2220	2210	2190	2180	2160	2215	2185	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	0.68	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1926	N	N	0	N	00	N
62	20240220	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	65628660	29832	92.07	2195	2210	2195	2860	1540	2200	2199.94	0.04	0	-12225	2220	2210	2190	2180	2160	2215	2185	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	0.59	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1926	N	N	0	N	00	N
63	20240220	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	55807410	25369	78.29	2195	2205	2195	2860	1540	2200	2199.83	0.04	0	-7826	2220	2210	2190	2180	2160	2215	2185	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	0.51	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1926	N	N	0	N	00	N
64	20240220	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4190890	1907	5.89	2195	2200	2195	2860	1540	2200	2197.64	0.04	0	-997	2220	2210	2190	2180	2160	2215	2185	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1926	N	N	0	N	00	N
65	20240220	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.04	0	0	2220	2210	2190	2180	2160	2215	2185	5	660	100	1320	5	1	5020000	110	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1926	N	N	0	N	00	N
66	20240219	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	71104775	32403	906.88	2200	2200	2170	2825	1525	2175	2194.39	0.05	0	-749	2198	2186	2173	2161	2148	2192	2167	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.65	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		2608	N	N	0	N	00	N
67	20240219	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	71104775	32403	906.88	2200	2200	2170	2825	1525	2175	2194.39	0.05	0	-749	2198	2186	2173	2161	2148	2192	2167	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.65	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		2608	N	N	0	N	00	N
68	20240219	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	70486935	32122	899.02	2200	2200	2170	2825	1525	2175	2194.35	0.05	0	-689	2198	2186	2173	2161	2148	2192	2167	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.64	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		2608	N	N	0	N	00	N
69	20240219	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	37083360	16904	473.10	2200	2200	2170	2825	1525	2175	2193.76	0.05	0	-689	2198	2186	2173	2161	2148	2192	2167	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.34	0.00	0.00	7150	20230721	-69.30	1951	20231120	12.51	2250	-2.44	20240112	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		2608	N	N	0	N	00	N
70	20240219	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	27058355	12344	345.48	2200	2200	2170	2825	1525	2175	2192.02	0.05	0	-686	2198	2186	2173	2161	2148	2192	2167	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.25	0.00	0.00	7150	20230721	-69.23	1951	20231120	12.76	2250	-2.22	20240112	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		2608	N	N	0	N	00	N
71	20240219	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	18678615	8526	238.62	2200	2200	2180	2825	1525	2175	2190.78	0.05	0	-699	2198	2186	2173	2161	2148	2192	2167	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.17	0.00	0.00	7150	20230721	-69.30	1951	20231120	12.51	2250	-2.44	20240112	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		2608	N	N	0	N	00	N
72	20240219	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	2411570	1103	30.87	2200	2200	2185	2825	1525	2175	2186.37	0.05	0	-1	2198	2186	2173	2161	2148	2192	2167	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2250	-2.89	20240112	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		2608	N	N	0	N	00	N
73	20240219	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.05	0	0	2198	2186	2173	2161	2148	2192	2167	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-69.58	1951	20231120	11.48	2250	-3.33	20240112	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		2608	N	N	0	N	00	N
74	20240216	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	7745750	3573	16.39	2160	2185	2160	2805	1515	2160	2167.86	0.05	0	20	2203	2181	2168	2146	2133	2192	2157	5	645	100	1290	5	1	5020000	109	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-69.58	1951	20231120	11.48	2250	-3.33	20240112	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		2588	N	N	0	N	00	N
75	20240216	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	7743575	3572	16.39	2160	2185	2160	2805	1515	2160	2167.85	0.05	0	20	2203	2181	2168	2146	2133	2192	2157	5	645	100	1290	5	1	5020000	109	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-69.58	1951	20231120	11.48	2250	-3.33	20240112	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		2588	N	N	0	N	00	N
76	20240216	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	7027815	3241	14.87	2160	2185	2160	2805	1515	2160	2168.41	0.05	0	0	2203	2181	2168	2146	2133	2192	2157	5	645	100	1290	5	1	5020000	109	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-69.72	1951	20231120	10.97	2250	-3.78	20240112	2080	4.09	20240103	7150	-69.72	20230721	1951	10.97	20231120	0.00	N	455910	100	5 억		2588	N	N	0	N	00	N
77	20240216	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	701510	324	1.49	2160	2185	2160	2805	1515	2160	2165.15	0.05	0	0	2203	2181	2168	2146	2133	2192	2157	5	645	100	1290	5	1	5020000	109	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-69.58	1951	20231120	11.48	2250	-3.33	20240112	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		2588	N	N	0	N	00	N
78	20240216	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	701510	324	1.49	2160	2185	2160	2805	1515	2160	2165.15	0.05	0	0	2203	2181	2168	2146	2133	2192	2157	5	645	100	1290	5	1	5020000	109	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-69.58	1951	20231120	11.48	2250	-3.33	20240112	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		2588	N	N	0	N	00	N
79	20240216	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	699335	323	1.48	2160	2185	2160	2805	1515	2160	2165.12	0.05	0	0	2203	2181	2168	2146	2133	2192	2157	5	645	100	1290	5	1	5020000	109	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-69.72	1951	20231120	10.97	2250	-3.78	20240112	2080	4.09	20240103	7150	-69.72	20230721	1951	10.97	20231120	0.00	N	455910	100	5 억		2588	N	N	0	N	00	N
80	20240216	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	23785	11	0.05	2160	2185	2160	2805	1515	2160	2162.27	0.05	0	0	2203	2181	2168	2146	2133	2192	2157	5	645	100	1290	5	1	5020000	110	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2250	-2.89	20240112	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		2588	N	N	0	N	00	N
81	20240215	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	47086730	21798	163.99	2155	2190	2155	2830	1530	2180	2160.14	0.05	0	3	2200	2190	2175	2165	2150	2182	2157	5	650	100	1300	5	1	5020000	108	0.00	0.00	12	0.43	0.00	0.00	7150	20230721	-69.79	1951	20231120	10.71	2250	-4.00	20240112	2080	3.85	20240103	7150	-69.79	20230721	1951	10.71	20231120	0.00	N	455910	100	5 억		2585	N	N	0	N	00	N
82	20240215	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	46972210	21745	163.59	2155	2190	2155	2830	1530	2180	2160.14	0.05	0	3	2200	2190	2175	2165	2150	2182	2157	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.43	0.00	0.00	7150	20230721	-69.58	1951	20231120	11.48	2250	-3.33	20240112	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		2585	N	N	0	N	00	N
83	20240215	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	5934755	2725	20.50	2155	2190	2155	2830	1530	2180	2177.89	0.05	0	0	2200	2190	2175	2165	2150	2182	2157	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-69.58	1951	20231120	11.48	2250	-3.33	20240112	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		2585	N	N	0	N	00	N
84	20240215	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	2520550	1159	8.72	2155	2180	2155	2830	1530	2180	2174.76	0.05	0	0	2200	2190	2175	2165	2150	2182	2157	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-69.58	1951	20231120	11.48	2250	-3.33	20240112	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		2585	N	N	0	N	00	N
85	20240215	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	439095	202	1.52	2155	2180	2155	2830	1530	2180	2173.74	0.05	0	0	2200	2190	2175	2165	2150	2182	2157	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-69.58	1951	20231120	11.48	2250	-3.33	20240112	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		2585	N	N	0	N	00	N
86	20240215	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	423875	195	1.47	2155	2180	2155	2830	1530	2180	2173.72	0.05	0	0	2200	2190	2175	2165	2150	2182	2157	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-69.72	1951	20231120	10.97	2250	-3.78	20240112	2080	4.09	20240103	7150	-69.72	20230721	1951	10.97	20231120	0.00	N	455910	100	5 억		2585	N	N	0	N	00	N
87	20240215	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.05	0	0	2200	2190	2175	2165	2150	2182	2157	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-69.51	1951	20231120	11.74	2250	-3.11	20240112	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		2585	N	N	0	N	00	N
88	20240214	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	28969595	13292	65.42	2185	2185	2160	2840	1530	2185	2179.48	0.05	0	-7	2221	2202	2176	2157	2131	2212	2167	5	655	100	1310	5	1	5020000	109	0.00	0.00	12	0.26	0.00	0.00	7150	20230721	-69.51	1951	20231120	11.74	2250	-3.11	20240112	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		2592	N	N	0	N	00	N
89	20240214	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	28893295	13257	65.25	2185	2185	2160	2840	1530	2185	2179.47	0.05	0	-7	2221	2202	2176	2157	2131	2212	2167	5	655	100	1310	5	1	5020000	109	0.00	0.00	12	0.26	0.00	0.00	7150	20230721	-69.51	1951	20231120	11.74	2250	-3.11	20240112	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		2592	N	N	0	N	00	N
90	20240214	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	17246070	7926	39.01	2185	2185	2160	2840	1530	2185	2175.89	0.05	0	-3	2221	2202	2176	2157	2131	2212	2167	5	655	100	1310	5	1	5020000	110	0.00	0.00	12	0.16	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2250	-2.89	20240112	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		2592	N	N	0	N	00	N
91	20240214	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	16645260	7651	37.66	2185	2185	2160	2840	1530	2185	2175.57	0.05	0	-1	2221	2202	2176	2157	2131	2212	2167	5	655	100	1310	5	1	5020000	110	0.00	0.00	12	0.15	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2250	-2.89	20240112	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		2592	N	N	0	N	00	N
92	20240214	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	16037830	7373	36.29	2185	2185	2160	2840	1530	2185	2175.21	0.05	0	-1	2221	2202	2176	2157	2131	2212	2167	5	655	100	1310	5	1	5020000	110	0.00	0.00	12	0.15	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2250	-2.89	20240112	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		2592	N	N	0	N	00	N
93	20240214	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	378260	174	0.86	2185	2185	2160	2840	1530	2185	2173.91	0.05	0	0	2221	2202	2176	2157	2131	2212	2167	5	655	100	1310	5	1	5020000	109	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-69.58	1951	20231120	11.48	2250	-3.33	20240112	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		2592	N	N	0	N	00	N
94	20240214	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.05	0	0	2221	2202	2176	2157	2131	2212	2167	5	655	100	1310	5	1	5020000	110	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2250	-2.89	20240112	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		2592	N	N	0	N	00	N
95	20240213	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	44012705	20318	185.38	2170	2195	2150	2830	1530	2180	2166.19	0.05	0	61	2213	2196	2183	2166	2153	2190	2160	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.40	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2250	-2.89	20240112	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		2531	N	N	0	N	00	N
96	20240213	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	44012705	20318	185.38	2170	2195	2150	2830	1530	2180	2166.19	0.05	0	61	2213	2196	2183	2166	2153	2190	2160	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.40	0.00	0.00	7150	20230721	-69.44	1951	20231120	11.99	2250	-2.89	20240112	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		2531	N	N	0	N	00	N
97	20240213	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	30030320	13835	126.23	2170	2195	2155	2830	1530	2180	2170.60	0.05	0	101	2213	2196	2183	2166	2153	2190	2160	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.28	0.00	0.00	7150	20230721	-69.72	1951	20231120	10.97	2250	-3.78	20240112	2080	4.09	20240103	7150	-69.72	20230721	1951	10.97	20231120	0.00	N	455910	100	5 억		2531	N	N	0	N	00	N
98	20240213	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	29564545	13620	124.27	2170	2195	2155	2830	1530	2180	2170.67	0.05	0	83	2213	2196	2183	2166	2153	2190	2160	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.27	0.00	0.00	7150	20230721	-69.51	1951	20231120	11.74	2250	-3.11	20240112	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		2531	N	N	0	N	00	N
99	20240213	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	29111105	13412	122.37	2170	2195	2155	2830	1530	2180	2170.53	0.05	0	83	2213	2196	2183	2166	2153	2190	2160	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.27	0.00	0.00	7150	20230721	-69.37	1951	20231120	12.25	2250	-2.67	20240112	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		2531	N	N	0	N	00	N
100	20240213	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	28687475	13219	120.61	2170	2195	2155	2830	1530	2180	2170.17	0.05	0	83	2213	2196	2183	2166	2153	2190	2160	5	650	100	1300	5	1	5020000	110	0.00	0.00	12	0.26	0.00	0.00	7150	20230721	-69.30	1951	20231120	12.51	2250	-2.44	20240112	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		2531	N	N	0	N	00	N
101	20240213	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	20930265	9683	88.35	2170	2175	2155	2830	1530	2180	2161.55	0.05	0	304	2213	2196	2183	2166	2153	2190	2160	5	650	100	1300	5	1	5020000	109	0.00	0.00	12	0.19	0.00	0.00	7150	20230721	-69.65	1951	20231120	11.23	2250	-3.56	20240112	2080	4.33	20240103	7150	-69.65	20230721	1951	11.23	20231120	0.00	N	455910	100	5 억		2531	N	N	0	N	00	N