KissMeData/457940/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	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	25	2	1.11	14493650	6421	145.53	2230	2290	2225	2930	1580	2255	2257.23	0.02	0	-599	2271	2262	2246	2237	2221	2267	2242	3	675	100	1570	5	1	3310000	75	0.00	0.00	12	0.19	0.00	0.00	5680	20230811	-59.86	2030	20230823	12.32	2290	-0.44	20240229	2135	6.79	20240102	5680	-59.86	20230811	2030	12.32	20230823	0.16	N	457940	100	3 억		540	N	N	0	N	00	N
3	20240229	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	15	2	0.67	12216650	5421	122.87	2230	2290	2225	2930	1580	2255	2253.58	0.02	0	-599	2271	2262	2246	2237	2221	2267	2242	3	675	100	1570	5	1	3310000	75	0.00	0.00	12	0.16	0.00	0.00	5680	20230811	-60.04	2030	20230823	11.82	2290	-0.87	20240229	2135	6.32	20240102	5680	-60.04	20230811	2030	11.82	20230823	0.16	N	457940	100	3 억		540	N	N	0	N	00	N
4	20240229	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	5876435	2620	59.38	2230	2290	2225	2930	1580	2255	2242.91	0.02	0	-551	2271	2262	2246	2237	2221	2267	2242	3	675	100	1570	5	1	3310000	74	0.00	0.00	12	0.08	0.00	0.00	5680	20230811	-60.39	2030	20230823	10.84	2290	-1.75	20240229	2135	5.39	20240102	5680	-60.39	20230811	2030	10.84	20230823	0.16	N	457940	100	3 억		540	N	N	0	N	00	N
5	20240229	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	5871935	2618	59.34	2230	2290	2225	2930	1580	2255	2242.91	0.02	0	-551	2271	2262	2246	2237	2221	2267	2242	3	675	100	1570	5	1	3310000	74	0.00	0.00	12	0.08	0.00	0.00	5680	20230811	-60.39	2030	20230823	10.84	2290	-1.75	20240229	2135	5.39	20240102	5680	-60.39	20230811	2030	10.84	20230823	0.16	N	457940	100	3 억		540	N	N	0	N	00	N
6	20240229	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	5748245	2563	58.09	2230	2290	2225	2930	1580	2255	2242.78	0.02	0	-551	2271	2262	2246	2237	2221	2267	2242	3	675	100	1570	5	1	3310000	74	0.00	0.00	12	0.08	0.00	0.00	5680	20230811	-60.39	2030	20230823	10.84	2290	-1.75	20240229	2135	5.39	20240102	5680	-60.39	20230811	2030	10.84	20230823	0.16	N	457940	100	3 억		540	N	N	0	N	00	N
7	20240229	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-20	5	-0.89	2158805	951	21.55	2230	2290	2230	2930	1580	2255	2270.04	0.02	0	-664	2271	2262	2246	2237	2221	2267	2242	3	675	100	1570	5	1	3310000	74	0.00	0.00	12	0.03	0.00	0.00	5680	20230811	-60.65	2030	20230823	10.10	2290	-2.40	20240229	2135	4.68	20240102	5680	-60.65	20230811	2030	10.10	20230823	0.16	N	457940	100	3 억		540	N	N	0	N	00	N
8	20240229	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-20	5	-0.89	2158805	951	21.55	2230	2290	2230	2930	1580	2255	2270.04	0.02	0	-664	2271	2262	2246	2237	2221	2267	2242	3	675	100	1570	5	1	3310000	74	0.00	0.00	12	0.03	0.00	0.00	5680	20230811	-60.65	2030	20230823	10.10	2290	-2.40	20240229	2135	4.68	20240102	5680	-60.65	20230811	2030	10.10	20230823	0.16	N	457940	100	3 억		540	N	N	0	N	00	N
9	20240229	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	25	2	1.11	1705050	748	16.95	2230	2290	2230	2930	1580	2255	2279.48	0.02	0	-664	2271	2262	2246	2237	2221	2267	2242	3	675	100	1570	5	1	3310000	75	0.00	0.00	12	0.02	0.00	0.00	5680	20230811	-59.86	2030	20230823	12.32	2290	-0.44	20240229	2135	6.79	20240102	5680	-59.86	20230811	2030	12.32	20230823	0.16	N	457940	100	3 억		540	N	N	0	N	00	N
10	20240228	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	9902455	4412	239.52	2255	2255	2230	2930	1580	2255	2244.44	0.02	0	-6	2275	2265	2245	2235	2215	2270	2240	3	675	100	1570	5	1	3310000	75	0.00	0.00	12	0.13	0.00	0.00	5680	20230811	-60.30	2030	20230823	11.08	2275	-0.88	20240222	2135	5.62	20240102	5680	-60.30	20230811	2030	11.08	20230823	0.16	N	457940	100	3 억		546	N	N	0	N	00	N
11	20240228	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	3996200	1787	97.01	2255	2255	2230	2930	1580	2255	2236.26	0.02	0	-5	2275	2265	2245	2235	2215	2270	2240	3	675	100	1570	5	1	3310000	74	0.00	0.00	12	0.05	0.00	0.00	5680	20230811	-60.48	2030	20230823	10.59	2275	-1.32	20240222	2135	5.15	20240102	5680	-60.48	20230811	2030	10.59	20230823	0.16	N	457940	100	3 억		546	N	N	0	N	00	N
12	20240228	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	1753245	784	42.56	2255	2255	2230	2930	1580	2255	2236.28	0.02	0	-4	2275	2265	2245	2235	2215	2270	2240	3	675	100	1570	5	1	3310000	74	0.00	0.00	12	0.02	0.00	0.00	5680	20230811	-60.48	2030	20230823	10.59	2275	-1.32	20240222	2135	5.15	20240102	5680	-60.48	20230811	2030	10.59	20230823	0.16	N	457940	100	3 억		546	N	N	0	N	00	N
13	20240228	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	1030355	462	25.08	2255	2255	2230	2930	1580	2255	2230.21	0.02	0	0	2275	2265	2245	2235	2215	2270	2240	3	675	100	1570	5	1	3310000	74	0.00	0.00	12	0.01	0.00	0.00	5680	20230811	-60.39	2030	20230823	10.84	2275	-1.10	20240222	2135	5.39	20240102	5680	-60.39	20230811	2030	10.84	20230823	0.16	N	457940	100	3 억		546	N	N	0	N	00	N
14	20240228	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	1030355	462	25.08	2255	2255	2230	2930	1580	2255	2230.21	0.02	0	0	2275	2265	2245	2235	2215	2270	2240	3	675	100	1570	5	1	3310000	74	0.00	0.00	12	0.01	0.00	0.00	5680	20230811	-60.39	2030	20230823	10.84	2275	-1.10	20240222	2135	5.39	20240102	5680	-60.39	20230811	2030	10.84	20230823	0.16	N	457940	100	3 억		546	N	N	0	N	00	N
15	20240228	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	1030355	462	25.08	2255	2255	2230	2930	1580	2255	2230.21	0.02	0	0	2275	2265	2245	2235	2215	2270	2240	3	675	100	1570	5	1	3310000	74	0.00	0.00	12	0.01	0.00	0.00	5680	20230811	-60.39	2030	20230823	10.84	2275	-1.10	20240222	2135	5.39	20240102	5680	-60.39	20230811	2030	10.84	20230823	0.16	N	457940	100	3 억		546	N	N	0	N	00	N
16	20240228	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	1028105	461	25.03	2255	2255	2230	2930	1580	2255	2230.16	0.02	0	0	2275	2265	2245	2235	2215	2270	2240	3	675	100	1570	5	1	3310000	75	0.00	0.00	12	0.01	0.00	0.00	5680	20230811	-60.30	2030	20230823	11.08	2275	-0.88	20240222	2135	5.62	20240102	5680	-60.30	20230811	2030	11.08	20230823	0.16	N	457940	100	3 억		546	N	N	0	N	00	N
17	20240228	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.02	0	0	2275	2265	2245	2235	2215	2270	2240	3	675	100	1570	5	1	3310000	75	0.00	0.00	12	0.00	0.00	0.00	5680	20230811	-60.30	2030	20230823	11.08	2275	-0.88	20240222	2135	5.62	20240102	5680	-60.30	20230811	2030	11.08	20230823	0.16	N	457940	100	3 억		546	N	N	0	N	00	N
18	20240227	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	4126450	1842	17.88	2225	2255	2225	2935	1585	2260	2240.20	0.01	0	74	2303	2281	2248	2226	2193	2265	2210	3	675	100	1580	5	1	3310000	75	0.00	0.00	12	0.06	0.00	0.00	5680	20230811	-60.30	2030	20230823	11.08	2275	-0.88	20240222	2135	5.62	20240102	5680	-60.30	20230811	2030	11.08	20230823	0.16	N	457940	100	3 억		472	N	N	0	N	00	N
19	20240227	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-25	5	-1.11	4043210	1805	17.52	2225	2250	2225	2935	1585	2260	2240.01	0.01	0	75	2303	2281	2248	2226	2193	2265	2210	3	675	100	1580	5	1	3310000	74	0.00	0.00	12	0.05	0.00	0.00	5680	20230811	-60.65	2030	20230823	10.10	2275	-1.76	20240222	2135	4.68	20240102	5680	-60.65	20230811	2030	10.10	20230823	0.16	N	457940	100	3 억		472	N	N	0	N	00	N
20	20240227	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	2183635	973	9.44	2225	2250	2225	2935	1585	2260	2244.23	0.01	0	2	2303	2281	2248	2226	2193	2265	2210	3	675	100	1580	5	1	3310000	74	0.00	0.00	12	0.03	0.00	0.00	5680	20230811	-60.48	2030	20230823	10.59	2275	-1.32	20240222	2135	5.15	20240102	5680	-60.48	20230811	2030	10.59	20230823	0.16	N	457940	100	3 억		472	N	N	0	N	00	N
21	20240227	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	2071385	923	8.96	2225	2250	2225	2935	1585	2260	2244.19	0.01	0	2	2303	2281	2248	2226	2193	2265	2210	3	675	100	1580	5	1	3310000	74	0.00	0.00	12	0.03	0.00	0.00	5680	20230811	-60.39	2030	20230823	10.84	2275	-1.10	20240222	2135	5.39	20240102	5680	-60.39	20230811	2030	10.84	20230823	0.16	N	457940	100	3 억		472	N	N	0	N	00	N
22	20240227	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	2071385	923	8.96	2225	2250	2225	2935	1585	2260	2244.19	0.01	0	2	2303	2281	2248	2226	2193	2265	2210	3	675	100	1580	5	1	3310000	74	0.00	0.00	12	0.03	0.00	0.00	5680	20230811	-60.39	2030	20230823	10.84	2275	-1.10	20240222	2135	5.39	20240102	5680	-60.39	20230811	2030	10.84	20230823	0.16	N	457940	100	3 억		472	N	N	0	N	00	N
23	20240227	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	2066885	921	8.94	2225	2250	2225	2935	1585	2260	2244.17	0.01	0	2	2303	2281	2248	2226	2193	2265	2210	3	675	100	1580	5	1	3310000	74	0.00	0.00	12	0.03	0.00	0.00	5680	20230811	-60.39	2030	20230823	10.84	2275	-1.10	20240222	2135	5.39	20240102	5680	-60.39	20230811	2030	10.84	20230823	0.16	N	457940	100	3 억		472	N	N	0	N	00	N
24	20240227	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	694750	311	3.02	2225	2250	2225	2935	1585	2260	2233.92	0.01	0	0	2303	2281	2248	2226	2193	2265	2210	3	675	100	1580	5	1	3310000	74	0.00	0.00	12	0.01	0.00	0.00	5680	20230811	-60.39	2030	20230823	10.84	2275	-1.10	20240222	2135	5.39	20240102	5680	-60.39	20230811	2030	10.84	20230823	0.16	N	457940	100	3 억		472	N	N	0	N	00	N
25	20240227	091250	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	0.01	0	0	2303	2281	2248	2226	2193	2265	2210	3	675	100	1580	5	1	3310000	75	0.00	0.00	12	0.00	0.00	0.00	5680	20230811	-60.21	2030	20230823	11.33	2275	-0.66	20240222	2135	5.85	20240102	5680	-60.21	20230811	2030	11.33	20230823	0.16	N	457940	100	3 억		472	N	N	0	N	00	N
26	20240226	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	23000200	10302	1446.91	2265	2270	2215	2940	1590	2265	2232.60	0.02	0	-152	2291	2277	2256	2242	2221	2282	2247	3	675	100	1580	5	1	3310000	75	0.00	0.00	12	0.31	0.00	0.00	5680	20230811	-60.21	2030	20230823	11.33	2275	-0.66	20240222	2135	5.85	20240102	5680	-60.21	20230811	2030	11.33	20230823	0.16	N	457940	100	3 억		616	N	N	0	N	00	N
27	20240226	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-25	5	-1.10	22948220	10279	1443.68	2265	2270	2215	2940	1590	2265	2232.53	0.02	0	-152	2291	2277	2256	2242	2221	2282	2247	3	675	100	1580	5	1	3310000	74	0.00	0.00	12	0.31	0.00	0.00	5680	20230811	-60.56	2030	20230823	10.34	2275	-1.54	20240222	2135	4.92	20240102	5680	-60.56	20230811	2030	10.34	20230823	0.16	N	457940	100	3 억		616	N	N	0	N	00	N
28	20240226	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-40	5	-1.77	22939245	10275	1443.12	2265	2270	2215	2940	1590	2265	2232.53	0.02	0	-152	2291	2277	2256	2242	2221	2282	2247	3	675	100	1580	5	1	3310000	74	0.00	0.00	12	0.31	0.00	0.00	5680	20230811	-60.83	2030	20230823	9.61	2275	-2.20	20240222	2135	4.22	20240102	5680	-60.83	20230811	2030	9.61	20230823	0.16	N	457940	100	3 억		616	N	N	0	N	00	N
29	20240226	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-25	5	-1.10	5029640	2246	315.45	2265	2270	2215	2940	1590	2265	2239.38	0.02	0	-146	2291	2277	2256	2242	2221	2282	2247	3	675	100	1580	5	1	3310000	74	0.00	0.00	12	0.07	0.00	0.00	5680	20230811	-60.56	2030	20230823	10.34	2275	-1.54	20240222	2135	4.92	20240102	5680	-60.56	20230811	2030	10.34	20230823	0.16	N	457940	100	3 억		616	N	N	0	N	00	N
30	20240226	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	4527940	2024	284.27	2265	2270	2215	2940	1590	2265	2237.12	0.02	0	-145	2291	2277	2256	2242	2221	2282	2247	3	675	100	1580	5	1	3310000	74	0.00	0.00	12	0.06	0.00	0.00	5680	20230811	-60.39	2030	20230823	10.84	2275	-1.10	20240222	2135	5.39	20240102	5680	-60.39	20230811	2030	10.84	20230823	0.16	N	457940	100	3 억		616	N	N	0	N	00	N
31	20240226	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	4190690	1874	263.20	2265	2270	2215	2940	1590	2265	2236.23	0.02	0	-145	2291	2277	2256	2242	2221	2282	2247	3	675	100	1580	5	1	3310000	75	0.00	0.00	12	0.06	0.00	0.00	5680	20230811	-60.21	2030	20230823	11.33	2275	-0.66	20240222	2135	5.85	20240102	5680	-60.21	20230811	2030	11.33	20230823	0.16	N	457940	100	3 억		616	N	N	0	N	00	N
32	20240226	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-40	5	-1.77	4186180	1872	262.92	2265	2270	2215	2940	1590	2265	2236.21	0.02	0	-144	2291	2277	2256	2242	2221	2282	2247	3	675	100	1580	5	1	3310000	74	0.00	0.00	12	0.06	0.00	0.00	5680	20230811	-60.83	2030	20230823	9.61	2275	-2.20	20240222	2135	4.22	20240102	5680	-60.83	20230811	2030	9.61	20230823	0.16	N	457940	100	3 억		616	N	N	0	N	00	N
33	20240226	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	314835	139	19.52	2265	2265	2265	2940	1590	2265	2265.00	0.02	0	-118	2291	2277	2256	2242	2221	2282	2247	3	675	100	1580	5	1	3310000	75	0.00	0.00	12	0.00	0.00	0.00	5680	20230811	-60.12	2030	20230823	11.58	2275	-0.44	20240222	2135	6.09	20240102	5680	-60.12	20230811	2030	11.58	20230823	0.16	N	457940	100	3 억		616	N	N	0	N	00	N
34	20240223	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	1597805	712	9.07	2265	2270	2235	2940	1590	2265	2244.11	0.02	0	-25	2295	2280	2260	2245	2225	2282	2247	3	675	100	1580	5	1	3310000	75	0.00	0.00	12	0.02	0.00	0.00	5680	20230811	-60.12	2030	20230823	11.58	2275	-0.44	20240222	2135	6.09	20240102	5680	-60.12	20230811	2030	11.58	20230823	0.16	N	457940	100	3 억		641	N	N	0	N	00	N
35	20240223	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	1444425	644	8.20	2265	2270	2235	2940	1590	2265	2242.90	0.02	0	-20	2295	2280	2260	2245	2225	2282	2247	3	675	100	1580	5	1	3310000	75	0.00	0.00	12	0.02	0.00	0.00	5680	20230811	-60.21	2030	20230823	11.33	2275	-0.66	20240222	2135	5.85	20240102	5680	-60.21	20230811	2030	11.33	20230823	0.16	N	457940	100	3 억		641	N	N	0	N	00	N
36	20240223	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	1442165	643	8.19	2265	2270	2235	2940	1590	2265	2242.87	0.02	0	-20	2295	2280	2260	2245	2225	2282	2247	3	675	100	1580	5	1	3310000	75	0.00	0.00	12	0.02	0.00	0.00	5680	20230811	-60.04	2030	20230823	11.82	2275	-0.22	20240222	2135	6.32	20240102	5680	-60.04	20230811	2030	11.82	20230823	0.16	N	457940	100	3 억		641	N	N	0	N	00	N
37	20240223	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	1207630	539	6.87	2265	2265	2235	2940	1590	2265	2240.50	0.02	0	-13	2295	2280	2260	2245	2225	2282	2247	3	675	100	1580	5	1	3310000	75	0.00	0.00	12	0.02	0.00	0.00	5680	20230811	-60.30	2030	20230823	11.08	2275	-0.88	20240222	2135	5.62	20240102	5680	-60.30	20230811	2030	11.08	20230823	0.16	N	457940	100	3 억		641	N	N	0	N	00	N
38	20240223	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	1203120	537	6.84	2265	2265	2235	2940	1590	2265	2240.45	0.02	0	-13	2295	2280	2260	2245	2225	2282	2247	3	675	100	1580	5	1	3310000	75	0.00	0.00	12	0.02	0.00	0.00	5680	20230811	-60.30	2030	20230823	11.08	2275	-0.88	20240222	2135	5.62	20240102	5680	-60.30	20230811	2030	11.08	20230823	0.16	N	457940	100	3 억		641	N	N	0	N	00	N
39	20240223	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	1171615	523	6.66	2265	2265	2235	2940	1590	2265	2240.18	0.02	0	0	2295	2280	2260	2245	2225	2282	2247	3	675	100	1580	5	1	3310000	74	0.00	0.00	12	0.02	0.00	0.00	5680	20230811	-60.39	2030	20230823	10.84	2275	-1.10	20240222	2135	5.39	20240102	5680	-60.39	20230811	2030	10.84	20230823	0.16	N	457940	100	3 억		641	N	N	0	N	00	N
40	20240223	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-25	5	-1.10	718115	321	4.09	2265	2265	2235	2940	1590	2265	2237.12	0.02	0	-10	2295	2280	2260	2245	2225	2282	2247	3	675	100	1580	5	1	3310000	74	0.00	0.00	12	0.01	0.00	0.00	5680	20230811	-60.56	2030	20230823	10.34	2275	-1.54	20240222	2135	4.92	20240102	5680	-60.56	20230811	2030	10.34	20230823	0.16	N	457940	100	3 억		641	N	N	0	N	00	N
41	20240223	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	22650	10	0.13	2265	2265	2265	2940	1590	2265	2265.00	0.02	0	-10	2295	2280	2260	2245	2225	2282	2247	3	675	100	1580	5	1	3310000	75	0.00	0.00	12	0.00	0.00	0.00	5680	20230811	-60.12	2030	20230823	11.58	2275	-0.44	20240222	2135	6.09	20240102	5680	-60.12	20230811	2030	11.58	20230823	0.16	N	457940	100	3 억		641	N	N	0	N	00	N
42	20240222	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	17705120	7850	50.71	2265	2275	2240	2940	1590	2265	2255.43	0.02	0	-25	2281	2272	2256	2247	2231	2277	2252	3	675	100	1580	5	1	3310000	75	0.00	0.00	12	0.24	0.00	0.00	5680	20230811	-60.12	2030	20230823	11.58	2275	-0.44	20240222	2135	6.09	20240102	5680	-60.12	20230811	2030	11.58	20230823	0.16	N	457940	100	3 억		666	N	N	0	N	00	N
43	20240222	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	17696060	7846	50.68	2265	2275	2240	2940	1590	2265	2255.42	0.02	0	-24	2281	2272	2256	2247	2231	2277	2252	3	675	100	1580	5	1	3310000	75	0.00	0.00	12	0.24	0.00	0.00	5680	20230811	-60.12	2030	20230823	11.58	2275	-0.44	20240222	2135	6.09	20240102	5680	-60.12	20230811	2030	11.58	20230823	0.16	N	457940	100	3 억		666	N	N	0	N	00	N
44	20240222	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-20	5	-0.88	12516495	5536	35.76	2265	2275	2240	2940	1590	2265	2260.93	0.02	0	-30	2281	2272	2256	2247	2231	2277	2252	3	675	100	1580	5	1	3310000	74	0.00	0.00	12	0.17	0.00	0.00	5680	20230811	-60.48	2030	20230823	10.59	2275	-1.32	20240222	2135	5.15	20240102	5680	-60.48	20230811	2030	10.59	20230823	0.16	N	457940	100	3 억		666	N	N	0	N	00	N
45	20240222	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	9140070	4030	26.03	2265	2275	2245	2940	1590	2265	2268.01	0.02	0	-76	2281	2272	2256	2247	2231	2277	2252	3	675	100	1580	5	1	3310000	75	0.00	0.00	12	0.12	0.00	0.00	5680	20230811	-59.95	2030	20230823	12.07	2275	0.00	20240222	2135	6.56	20240102	5680	-59.95	20230811	2030	12.07	20230823	0.16	N	457940	100	3 억		666	N	N	0	N	00	N
46	20240222	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	4591040	2027	13.09	2265	2270	2245	2940	1590	2265	2264.94	0.02	0	-75	2281	2272	2256	2247	2231	2277	2252	3	675	100	1580	5	1	3310000	75	0.00	0.00	12	0.06	0.00	0.00	5680	20230811	-60.12	2030	20230823	11.58	2270	0.00	20240125	2135	6.09	20240102	5680	-60.12	20230811	2030	11.58	20230823	0.16	N	457940	100	3 억		666	N	N	0	N	00	N
47	20240222	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	2471120	1091	7.05	2265	2270	2265	2940	1590	2265	2265.00	0.02	0	-78	2281	2272	2256	2247	2231	2277	2252	3	675	100	1580	5	1	3310000	75	0.00	0.00	12	0.03	0.00	0.00	5680	20230811	-60.12	2030	20230823	11.58	2270	0.00	20240125	2135	6.09	20240102	5680	-60.12	20230811	2030	11.58	20230823	0.16	N	457940	100	3 억		666	N	N	0	N	00	N
48	20240222	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	2459795	1086	7.02	2265	2270	2265	2940	1590	2265	2265.00	0.02	0	-78	2281	2272	2256	2247	2231	2277	2252	3	675	100	1580	5	1	3310000	75	0.00	0.00	12	0.03	0.00	0.00	5680	20230811	-60.12	2030	20230823	11.58	2270	0.00	20240125	2135	6.09	20240102	5680	-60.12	20230811	2030	11.58	20230823	0.16	N	457940	100	3 억		666	N	N	0	N	00	N
49	20240222	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	67950	30	0.19	2265	2265	2265	2940	1590	2265	2265.00	0.02	0	-30	2281	2272	2256	2247	2231	2277	2252	3	675	100	1580	5	1	3310000	75	0.00	0.00	12	0.00	0.00	0.00	5680	20230811	-60.12	2030	20230823	11.58	2270	-0.22	20240125	2135	6.09	20240102	5680	-60.12	20230811	2030	11.58	20230823	0.16	N	457940	100	3 억		666	N	N	0	N	00	N
50	20240221	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	25	2	1.12	34875125	15480	675.10	2245	2265	2240	2910	1570	2240	2252.92	0.02	0	59	2266	2252	2231	2217	2196	2260	2225	3	670	100	1560	5	1	3310000	75	0.00	0.00	12	0.47	0.00	0.00	5680	20230811	-60.12	2030	20230823	11.58	2270	-0.22	20240125	2135	6.09	20240102	5680	-60.12	20230811	2030	11.58	20230823	0.16	N	457940	100	3 억		607	N	N	0	N	00	N
51	20240221	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	34861580	15474	674.84	2245	2265	2240	2910	1570	2240	2252.91	0.02	0	59	2266	2252	2231	2217	2196	2260	2225	3	670	100	1560	5	1	3310000	74	0.00	0.00	12	0.47	0.00	0.00	5680	20230811	-60.39	2030	20230823	10.84	2270	-0.88	20240125	2135	5.39	20240102	5680	-60.39	20230811	2030	10.84	20230823	0.16	N	457940	100	3 억		607	N	N	0	N	00	N
52	20240221	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	20	2	0.89	24196690	10744	468.56	2245	2265	2240	2910	1570	2240	2252.11	0.02	0	39	2266	2252	2231	2217	2196	2260	2225	3	670	100	1560	5	1	3310000	75	0.00	0.00	12	0.32	0.00	0.00	5680	20230811	-60.21	2030	20230823	11.33	2270	-0.44	20240125	2135	5.85	20240102	5680	-60.21	20230811	2030	11.33	20230823	0.16	N	457940	100	3 억		607	N	N	0	N	00	N
53	20240221	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	23993360	10654	464.63	2245	2265	2240	2910	1570	2240	2252.05	0.02	0	39	2266	2252	2231	2217	2196	2260	2225	3	670	100	1560	5	1	3310000	74	0.00	0.00	12	0.32	0.00	0.00	5680	20230811	-60.39	2030	20230823	10.84	2270	-0.88	20240125	2135	5.39	20240102	5680	-60.39	20230811	2030	10.84	20230823	0.16	N	457940	100	3 억		607	N	N	0	N	00	N
54	20240221	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	20	2	0.89	17887055	7947	346.58	2245	2265	2240	2910	1570	2240	2250.79	0.02	0	-2	2266	2252	2231	2217	2196	2260	2225	3	670	100	1560	5	1	3310000	75	0.00	0.00	12	0.24	0.00	0.00	5680	20230811	-60.21	2030	20230823	11.33	2270	-0.44	20240125	2135	5.85	20240102	5680	-60.21	20230811	2030	11.33	20230823	0.16	N	457940	100	3 억		607	N	N	0	N	00	N
55	20240221	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	20	2	0.89	17658790	7846	342.17	2245	2260	2240	2910	1570	2240	2250.67	0.02	0	-2	2266	2252	2231	2217	2196	2260	2225	3	670	100	1560	5	1	3310000	75	0.00	0.00	12	0.24	0.00	0.00	5680	20230811	-60.21	2030	20230823	11.33	2270	-0.44	20240125	2135	5.85	20240102	5680	-60.21	20230811	2030	11.33	20230823	0.16	N	457940	100	3 억		607	N	N	0	N	00	N
56	20240221	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	10750020	4780	208.46	2245	2250	2240	2910	1570	2240	2248.96	0.02	0	-2	2266	2252	2231	2217	2196	2260	2225	3	670	100	1560	5	1	3310000	74	0.00	0.00	12	0.14	0.00	0.00	5680	20230811	-60.39	2030	20230823	10.84	2270	-0.88	20240125	2135	5.39	20240102	5680	-60.39	20230811	2030	10.84	20230823	0.16	N	457940	100	3 억		607	N	N	0	N	00	N
57	20240221	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.02	0	0	2266	2252	2231	2217	2196	2260	2225	3	670	100	1560	5	1	3310000	74	0.00	0.00	12	0.00	0.00	0.00	5680	20230811	-60.56	2030	20230823	10.34	2270	-1.32	20240125	2135	4.92	20240102	5680	-60.56	20230811	2030	10.34	20230823	0.16	N	457940	100	3 억		607	N	N	0	N	00	N
58	20240220	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	5130510	2293	72.66	2210	2245	2210	2895	1565	2230	2237.47	0.02	0	-12	2250	2240	2230	2220	2210	2245	2225	3	665	100	1560	5	1	3310000	74	0.00	0.00	12	0.07	0.00	0.00	5680	20230811	-60.56	2030	20230823	10.34	2270	-1.32	20240125	2135	4.92	20240102	5680	-60.56	20230811	2030	10.34	20230823	0.16	N	457940	100	3 억		619	N	N	0	N	00	N
59	20240220	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	5094750	2277	72.15	2210	2245	2210	2895	1565	2230	2237.48	0.02	0	-11	2250	2240	2230	2220	2210	2245	2225	3	665	100	1560	5	1	3310000	74	0.00	0.00	12	0.07	0.00	0.00	5680	20230811	-60.83	2030	20230823	9.61	2270	-1.98	20240125	2135	4.22	20240102	5680	-60.83	20230811	2030	9.61	20230823	0.16	N	457940	100	3 억		619	N	N	0	N	00	N
60	20240220	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	4858900	2171	68.79	2210	2245	2210	2895	1565	2230	2238.09	0.02	0	-10	2250	2240	2230	2220	2210	2245	2225	3	665	100	1560	5	1	3310000	74	0.00	0.00	12	0.07	0.00	0.00	5680	20230811	-60.74	2030	20230823	9.85	2270	-1.76	20240125	2135	4.45	20240102	5680	-60.74	20230811	2030	9.85	20230823	0.16	N	457940	100	3 억		619	N	N	0	N	00	N
61	20240220	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	4624740	2066	65.46	2210	2245	2210	2895	1565	2230	2238.50	0.02	0	-10	2250	2240	2230	2220	2210	2245	2225	3	665	100	1560	5	1	3310000	74	0.00	0.00	12	0.06	0.00	0.00	5680	20230811	-60.74	2030	20230823	9.85	2270	-1.76	20240125	2135	4.45	20240102	5680	-60.74	20230811	2030	9.85	20230823	0.16	N	457940	100	3 억		619	N	N	0	N	00	N
62	20240220	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	4544660	2030	64.32	2210	2245	2210	2895	1565	2230	2238.75	0.02	0	-10	2250	2240	2230	2220	2210	2245	2225	3	665	100	1560	5	1	3310000	74	0.00	0.00	12	0.06	0.00	0.00	5680	20230811	-60.56	2030	20230823	10.34	2270	-1.32	20240125	2135	4.92	20240102	5680	-60.56	20230811	2030	10.34	20230823	0.16	N	457940	100	3 억		619	N	N	0	N	00	N
63	20240220	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	2531140	1131	35.84	2210	2245	2210	2895	1565	2230	2237.97	0.02	0	-10	2250	2240	2230	2220	2210	2245	2225	3	665	100	1560	5	1	3310000	74	0.00	0.00	12	0.03	0.00	0.00	5680	20230811	-60.74	2030	20230823	9.85	2270	-1.76	20240125	2135	4.45	20240102	5680	-60.74	20230811	2030	9.85	20230823	0.16	N	457940	100	3 억		619	N	N	0	N	00	N
64	20240220	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	2257010	1008	31.94	2210	2245	2210	2895	1565	2230	2239.10	0.02	0	-2	2250	2240	2230	2220	2210	2245	2225	3	665	100	1560	5	1	3310000	74	0.00	0.00	12	0.03	0.00	0.00	5680	20230811	-60.56	2030	20230823	10.34	2270	-1.32	20240125	2135	4.92	20240102	5680	-60.56	20230811	2030	10.34	20230823	0.16	N	457940	100	3 억		619	N	N	0	N	00	N
65	20240220	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	15	2	0.67	15505	7	0.22	2210	2245	2210	2895	1565	2230	2215.00	0.02	0	0	2250	2240	2230	2220	2210	2245	2225	3	665	100	1560	5	1	3310000	74	0.00	0.00	12	0.00	0.00	0.00	5680	20230811	-60.48	2030	20230823	10.59	2270	-1.10	20240125	2135	5.15	20240102	5680	-60.48	20230811	2030	10.59	20230823	0.16	N	457940	100	3 억		619	N	N	0	N	00	N
66	20240219	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	7023305	3156	88.68	2220	2240	2220	2885	1555	2220	2225.38	0.02	0	-1106	2253	2236	2213	2196	2173	2225	2185	3	665	100	1550	5	1	3310000	74	0.00	0.00	12	0.10	0.00	0.00	5680	20230811	-60.74	2030	20230823	9.85	2270	-1.76	20240125	2135	4.45	20240102	5680	-60.74	20230811	2030	9.85	20230823	0.16	N	457940	100	3 억		742	N	N	0	N	00	N
67	20240219	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	6845395	3076	86.43	2220	2240	2220	2885	1555	2220	2225.42	0.02	0	-1086	2253	2236	2213	2196	2173	2225	2185	3	665	100	1550	5	1	3310000	73	0.00	0.00	12	0.09	0.00	0.00	5680	20230811	-60.92	2030	20230823	9.36	2270	-2.20	20240125	2135	3.98	20240102	5680	-60.92	20230811	2030	9.36	20230823	0.16	N	457940	100	3 억		742	N	N	0	N	00	N
68	20240219	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	6027820	2708	76.09	2220	2240	2220	2885	1555	2220	2225.93	0.02	0	-919	2253	2236	2213	2196	2173	2225	2185	3	665	100	1550	5	1	3310000	73	0.00	0.00	12	0.08	0.00	0.00	5680	20230811	-60.92	2030	20230823	9.36	2270	-2.20	20240125	2135	3.98	20240102	5680	-60.92	20230811	2030	9.36	20230823	0.16	N	457940	100	3 억		742	N	N	0	N	00	N
69	20240219	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	5520820	2480	69.68	2220	2240	2220	2885	1555	2220	2226.14	0.02	0	-771	2253	2236	2213	2196	2173	2225	2185	3	665	100	1550	5	1	3310000	74	0.00	0.00	12	0.07	0.00	0.00	5680	20230811	-60.74	2030	20230823	9.85	2270	-1.76	20240125	2135	4.45	20240102	5680	-60.74	20230811	2030	9.85	20230823	0.16	N	457940	100	3 억		742	N	N	0	N	00	N
70	20240219	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	5068075	2277	63.98	2220	2240	2220	2885	1555	2220	2225.77	0.02	0	-604	2253	2236	2213	2196	2173	2225	2185	3	665	100	1550	5	1	3310000	74	0.00	0.00	12	0.07	0.00	0.00	5680	20230811	-60.74	2030	20230823	9.85	2270	-1.76	20240125	2135	4.45	20240102	5680	-60.74	20230811	2030	9.85	20230823	0.16	N	457940	100	3 억		742	N	N	0	N	00	N
71	20240219	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	2251085	1014	28.49	2220	2225	2220	2885	1555	2220	2220.00	0.02	0	-133	2253	2236	2213	2196	2173	2225	2185	3	665	100	1550	5	1	3310000	73	0.00	0.00	12	0.03	0.00	0.00	5680	20230811	-60.92	2030	20230823	9.36	2270	-2.20	20240125	2135	3.98	20240102	5680	-60.92	20230811	2030	9.36	20230823	0.16	N	457940	100	3 억		742	N	N	0	N	00	N
72	20240219	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	2244425	1011	28.41	2220	2225	2220	2885	1555	2220	2220.00	0.02	0	-130	2253	2236	2213	2196	2173	2225	2185	3	665	100	1550	5	1	3310000	73	0.00	0.00	12	0.03	0.00	0.00	5680	20230811	-60.92	2030	20230823	9.36	2270	-2.20	20240125	2135	3.98	20240102	5680	-60.92	20230811	2030	9.36	20230823	0.16	N	457940	100	3 억		742	N	N	0	N	00	N
73	20240219	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.02	0	0	2253	2236	2213	2196	2173	2225	2185	3	665	100	1550	5	1	3310000	73	0.00	0.00	12	0.00	0.00	0.00	5680	20230811	-60.92	2030	20230823	9.36	2270	-2.20	20240125	2135	3.98	20240102	5680	-60.92	20230811	2030	9.36	20230823	0.16	N	457940	100	3 억		742	N	N	0	N	00	N
74	20240216	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	7880705	3559	11.89	2230	2230	2190	2885	1555	2220	2214.30	0.02	0	-553	2266	2242	2196	2172	2126	2255	2185	3	665	100	1550	5	1	3310000	73	0.00	0.00	12	0.11	0.00	0.00	5680	20230811	-60.92	2030	20230823	9.36	2270	-2.20	20240125	2135	3.98	20240102	5680	-60.92	20230811	2030	9.36	20230823	0.16	N	457940	100	3 억		823	N	N	0	N	00	N
75	20240216	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	7876265	3557	11.88	2230	2230	2190	2885	1555	2220	2214.30	0.02	0	-551	2266	2242	2196	2172	2126	2255	2185	3	665	100	1550	5	1	3310000	73	0.00	0.00	12	0.11	0.00	0.00	5680	20230811	-61.09	2030	20230823	8.87	2270	-2.64	20240125	2135	3.51	20240102	5680	-61.09	20230811	2030	8.87	20230823	0.16	N	457940	100	3 억		823	N	N	0	N	00	N
76	20240216	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	6815465	3077	10.28	2230	2230	2190	2885	1555	2220	2214.97	0.02	0	-551	2266	2242	2196	2172	2126	2255	2185	3	665	100	1550	5	1	3310000	73	0.00	0.00	12	0.09	0.00	0.00	5680	20230811	-60.92	2030	20230823	9.36	2270	-2.20	20240125	2135	3.98	20240102	5680	-60.92	20230811	2030	9.36	20230823	0.16	N	457940	100	3 억		823	N	N	0	N	00	N
77	20240216	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	6811025	3075	10.27	2230	2230	2190	2885	1555	2220	2214.97	0.02	0	-549	2266	2242	2196	2172	2126	2255	2185	3	665	100	1550	5	1	3310000	73	0.00	0.00	12	0.09	0.00	0.00	5680	20230811	-61.09	2030	20230823	8.87	2270	-2.64	20240125	2135	3.51	20240102	5680	-61.09	20230811	2030	8.87	20230823	0.16	N	457940	100	3 억		823	N	N	0	N	00	N
78	20240216	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	6744725	3045	10.17	2230	2230	2190	2885	1555	2220	2215.02	0.02	0	-549	2266	2242	2196	2172	2126	2255	2185	3	665	100	1550	5	1	3310000	73	0.00	0.00	12	0.09	0.00	0.00	5680	20230811	-61.09	2030	20230823	8.87	2270	-2.64	20240125	2135	3.51	20240102	5680	-61.09	20230811	2030	8.87	20230823	0.16	N	457940	100	3 억		823	N	N	0	N	00	N
79	20240216	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	4514335	2038	6.81	2230	2230	2190	2885	1555	2220	2215.08	0.02	0	-110	2266	2242	2196	2172	2126	2255	2185	3	665	100	1550	5	1	3310000	73	0.00	0.00	12	0.06	0.00	0.00	5680	20230811	-61.00	2030	20230823	9.11	2270	-2.42	20240125	2135	3.75	20240102	5680	-61.00	20230811	2030	9.11	20230823	0.16	N	457940	100	3 억		823	N	N	0	N	00	N
80	20240216	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	2230	1	0.00	2230	2230	2230	2885	1555	2220	2230.00	0.02	0	0	2266	2242	2196	2172	2126	2255	2185	3	665	100	1550	5	1	3310000	74	0.00	0.00	12	0.00	0.00	0.00	5680	20230811	-60.74	2030	20230823	9.85	2270	-1.76	20240125	2135	4.45	20240102	5680	-60.74	20230811	2030	9.85	20230823	0.16	N	457940	100	3 억		823	N	N	0	N	00	N
81	20240215	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	65412445	29935	558.49	2190	2220	2150	2865	1545	2205	2185.15	0.02	0	-1368	2228	2216	2203	2191	2178	2222	2197	3	660	100	1540	5	1	3310000	73	0.00	0.00	12	0.90	0.00	0.00	5680	20230811	-60.92	2030	20230823	9.36	2270	-2.20	20240125	2135	3.98	20240102	5680	-60.92	20230811	2030	9.36	20230823	0.16	N	457940	100	3 억		687	N	N	0	N	00	N
82	20240215	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	65299450	29884	557.54	2190	2220	2150	2865	1545	2205	2185.10	0.02	0	-1377	2228	2216	2203	2191	2178	2222	2197	3	660	100	1540	5	1	3310000	73	0.00	0.00	12	0.90	0.00	0.00	5680	20230811	-61.36	2030	20230823	8.13	2270	-3.30	20240125	2135	2.81	20240102	5680	-61.36	20230811	2030	8.13	20230823	0.16	N	457940	100	3 억		687	N	N	0	N	00	N
83	20240215	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	63974465	29279	546.25	2190	2220	2150	2865	1545	2205	2184.99	0.02	0	-1378	2228	2216	2203	2191	2178	2222	2197	3	660	100	1540	5	1	3310000	72	0.00	0.00	12	0.88	0.00	0.00	5680	20230811	-61.44	2030	20230823	7.88	2270	-3.52	20240125	2135	2.58	20240102	5680	-61.44	20230811	2030	7.88	20230823	0.16	N	457940	100	3 억		687	N	N	0	N	00	N
84	20240215	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	59587075	27278	508.92	2190	2220	2150	2865	1545	2205	2184.44	0.02	0	-1378	2228	2216	2203	2191	2178	2222	2197	3	660	100	1540	5	1	3310000	73	0.00	0.00	12	0.82	0.00	0.00	5680	20230811	-61.27	2030	20230823	8.37	2270	-3.08	20240125	2135	3.04	20240102	5680	-61.27	20230811	2030	8.37	20230823	0.16	N	457940	100	3 억		687	N	N	0	N	00	N
85	20240215	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	56979110	26091	486.77	2190	2220	2150	2865	1545	2205	2183.86	0.02	0	-879	2228	2216	2203	2191	2178	2222	2197	3	660	100	1540	5	1	3310000	73	0.00	0.00	12	0.79	0.00	0.00	5680	20230811	-61.27	2030	20230823	8.37	2270	-3.08	20240125	2135	3.04	20240102	5680	-61.27	20230811	2030	8.37	20230823	0.16	N	457940	100	3 억		687	N	N	0	N	00	N
86	20240215	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	39093600	18013	336.06	2190	2200	2150	2865	1545	2205	2170.30	0.02	0	-367	2228	2216	2203	2191	2178	2222	2197	3	660	100	1540	5	1	3310000	73	0.00	0.00	12	0.54	0.00	0.00	5680	20230811	-61.36	2030	20230823	8.13	2270	-3.30	20240125	2135	2.81	20240102	5680	-61.36	20230811	2030	8.13	20230823	0.16	N	457940	100	3 억		687	N	N	0	N	00	N
87	20240215	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.02	0	0	2228	2216	2203	2191	2178	2222	2197	3	660	100	1540	5	1	3310000	73	0.00	0.00	12	0.00	0.00	0.00	5680	20230811	-61.18	2030	20230823	8.62	2270	-2.86	20240125	2135	3.28	20240102	5680	-61.18	20230811	2030	8.62	20230823	0.16	N	457940	100	3 억		687	N	N	0	N	00	N
88	20240214	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	11811170	5360	20.49	2190	2215	2190	2870	1550	2210	2203.58	0.02	0	-2754	2240	2225	2210	2195	2180	2232	2202	3	660	100	1540	5	1	3310000	73	0.00	0.00	12	0.16	0.00	0.00	5680	20230811	-61.18	2030	20230823	8.62	2270	-2.86	20240125	2135	3.28	20240102	5680	-61.18	20230811	2030	8.62	20230823	0.16	N	457940	100	3 억		728	N	N	0	N	00	N
89	20240214	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	10743935	4876	18.64	2190	2215	2190	2870	1550	2210	2203.43	0.02	0	-2270	2240	2225	2210	2195	2180	2232	2202	3	660	100	1540	5	1	3310000	73	0.00	0.00	12	0.15	0.00	0.00	5680	20230811	-61.18	2030	20230823	8.62	2270	-2.86	20240125	2135	3.28	20240102	5680	-61.18	20230811	2030	8.62	20230823	0.16	N	457940	100	3 억		728	N	N	0	N	00	N
90	20240214	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	9742025	4422	16.90	2190	2215	2190	2870	1550	2210	2203.08	0.02	0	-2062	2240	2225	2210	2195	2180	2232	2202	3	660	100	1540	5	1	3310000	73	0.00	0.00	12	0.13	0.00	0.00	5680	20230811	-61.09	2030	20230823	8.87	2270	-2.64	20240125	2135	3.51	20240102	5680	-61.09	20230811	2030	8.87	20230823	0.16	N	457940	100	3 억		728	N	N	0	N	00	N
91	20240214	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	9742025	4422	16.90	2190	2215	2190	2870	1550	2210	2203.08	0.02	0	-2062	2240	2225	2210	2195	2180	2232	2202	3	660	100	1540	5	1	3310000	73	0.00	0.00	12	0.13	0.00	0.00	5680	20230811	-61.09	2030	20230823	8.87	2270	-2.64	20240125	2135	3.51	20240102	5680	-61.09	20230811	2030	8.87	20230823	0.16	N	457940	100	3 억		728	N	N	0	N	00	N
92	20240214	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	6620280	2998	11.46	2190	2215	2190	2870	1550	2210	2208.23	0.02	0	-2061	2240	2225	2210	2195	2180	2232	2202	3	660	100	1540	5	1	3310000	73	0.00	0.00	12	0.09	0.00	0.00	5680	20230811	-61.27	2030	20230823	8.37	2270	-3.08	20240125	2135	3.04	20240102	5680	-61.27	20230811	2030	8.37	20230823	0.16	N	457940	100	3 억		728	N	N	0	N	00	N
93	20240214	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	2013265	913	3.49	2190	2215	2190	2870	1550	2210	2205.11	0.02	0	-611	2240	2225	2210	2195	2180	2232	2202	3	660	100	1540	5	1	3310000	73	0.00	0.00	12	0.03	0.00	0.00	5680	20230811	-61.27	2030	20230823	8.37	2270	-3.08	20240125	2135	3.04	20240102	5680	-61.27	20230811	2030	8.37	20230823	0.16	N	457940	100	3 억		728	N	N	0	N	00	N
94	20240214	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	111690	51	0.19	2190	2190	2190	2870	1550	2210	2190.00	0.02	0	0	2240	2225	2210	2195	2180	2232	2202	3	660	100	1540	5	1	3310000	72	0.00	0.00	12	0.00	0.00	0.00	5680	20230811	-61.44	2030	20230823	7.88	2270	-3.52	20240125	2135	2.58	20240102	5680	-61.44	20230811	2030	7.88	20230823	0.16	N	457940	100	3 억		728	N	N	0	N	00	N
95	20240213	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	57672680	26162	178.89	2195	2225	2195	2850	1540	2195	2204.44	0.04	0	-3528	2215	2205	2195	2185	2175	2200	2180	3	655	100	1530	5	1	3310000	73	0.00	0.00	12	0.79	0.00	0.00	5680	20230811	-61.09	2030	20230823	8.87	2270	-2.64	20240125	2135	3.51	20240102	5680	-61.09	20230811	2030	8.87	20230823	0.16	N	457940	100	3 억		1256	N	N	0	N	00	N
96	20240213	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	51222470	23244	158.93	2195	2225	2195	2850	1540	2195	2203.69	0.04	0	-3439	2215	2205	2195	2185	2175	2200	2180	3	655	100	1530	5	1	3310000	73	0.00	0.00	12	0.70	0.00	0.00	5680	20230811	-61.09	2030	20230823	8.87	2270	-2.64	20240125	2135	3.51	20240102	5680	-61.09	20230811	2030	8.87	20230823	0.16	N	457940	100	3 억		1256	N	N	0	N	00	N
97	20240213	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	34453750	15664	107.10	2195	2205	2195	2850	1540	2195	2199.55	0.04	0	-2358	2215	2205	2195	2185	2175	2200	2180	3	655	100	1530	5	1	3310000	73	0.00	0.00	12	0.47	0.00	0.00	5680	20230811	-61.27	2030	20230823	8.37	2270	-3.08	20240125	2135	3.04	20240102	5680	-61.27	20230811	2030	8.37	20230823	0.16	N	457940	100	3 억		1256	N	N	0	N	00	N
98	20240213	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	21229550	9653	66.00	2195	2205	2195	2850	1540	2195	2199.27	0.04	0	-1600	2215	2205	2195	2185	2175	2200	2180	3	655	100	1530	5	1	3310000	73	0.00	0.00	12	0.29	0.00	0.00	5680	20230811	-61.27	2030	20230823	8.37	2270	-3.08	20240125	2135	3.04	20240102	5680	-61.27	20230811	2030	8.37	20230823	0.16	N	457940	100	3 억		1256	N	N	0	N	00	N
99	20240213	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	14484345	6587	45.04	2195	2200	2195	2850	1540	2195	2198.93	0.04	0	-1027	2215	2205	2195	2185	2175	2200	2180	3	655	100	1530	5	1	3310000	73	0.00	0.00	12	0.20	0.00	0.00	5680	20230811	-61.27	2030	20230823	8.37	2270	-3.08	20240125	2135	3.04	20240102	5680	-61.27	20230811	2030	8.37	20230823	0.16	N	457940	100	3 억		1256	N	N	0	N	00	N
100	20240213	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	12282145	5586	38.19	2195	2200	2195	2850	1540	2195	2198.74	0.04	0	-876	2215	2205	2195	2185	2175	2200	2180	3	655	100	1530	5	1	3310000	73	0.00	0.00	12	0.17	0.00	0.00	5680	20230811	-61.27	2030	20230823	8.37	2270	-3.08	20240125	2135	3.04	20240102	5680	-61.27	20230811	2030	8.37	20230823	0.16	N	457940	100	3 억		1256	N	N	0	N	00	N
101	20240213	100948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	2357515	1074	7.34	2195	2200	2195	2850	1540	2195	2195.08	0.04	0	-18	2215	2205	2195	2185	2175	2200	2180	3	655	100	1530	5	1	3310000	73	0.00	0.00	12	0.03	0.00	0.00	5680	20230811	-61.27	2030	20230823	8.37	2270	-3.08	20240125	2135	3.04	20240102	5680	-61.27	20230811	2030	8.37	20230823	0.16	N	457940	100	3 억		1256	N	N	0	N	00	N