KissMeData/435380/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	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	35731840	16437	1239.59	2185	2200	2140	2840	1530	2185	2173.87	0.01	0	-203	2201	2192	2176	2167	2151	2197	2172	6	655	100	1570	5	1	5730000	126	146.33	1.11	12	0.29	15.00	1985.00	2225	20230703	-1.35	2000	20231121	9.75	2200	-0.23	20240229	2045	7.33	20240103	2225	-1.35	20230703	2000	9.75	20231121	0.10	N	435380	100	5 억		674	N	N	0	N	00	N
3	20240229	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	32430645	14933	1126.17	2185	2200	2140	2840	1530	2185	2171.74	0.01	0	-201	2201	2192	2176	2167	2151	2197	2172	6	655	100	1570	5	1	5730000	124	144.67	1.09	12	0.26	15.00	1985.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		674	N	N	0	N	00	N
4	20240229	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	29813100	13735	1035.82	2185	2200	2140	2840	1530	2185	2170.59	0.01	0	0	2201	2192	2176	2167	2151	2197	2172	6	655	100	1570	5	1	5730000	125	145.00	1.10	12	0.24	15.00	1985.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		674	N	N	0	N	00	N
5	20240229	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	29789175	13724	1034.99	2185	2200	2140	2840	1530	2185	2170.59	0.01	0	1	2201	2192	2176	2167	2151	2197	2172	6	655	100	1570	5	1	5730000	124	144.67	1.09	12	0.24	15.00	1985.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		674	N	N	0	N	00	N
6	20240229	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	29778325	13719	1034.62	2185	2200	2140	2840	1530	2185	2170.59	0.01	0	1	2201	2192	2176	2167	2151	2197	2172	6	655	100	1570	5	1	5730000	124	144.67	1.09	12	0.24	15.00	1985.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		674	N	N	0	N	00	N
7	20240229	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	29377980	13534	1020.66	2185	2200	2140	2840	1530	2185	2170.68	0.01	0	1	2201	2192	2176	2167	2151	2197	2172	6	655	100	1570	5	1	5730000	124	144.33	1.09	12	0.24	15.00	1985.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		674	N	N	0	N	00	N
8	20240229	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	28875030	13301	1003.09	2185	2200	2140	2840	1530	2185	2170.89	0.01	0	-22	2201	2192	2176	2167	2151	2197	2172	6	655	100	1570	5	1	5730000	124	144.33	1.09	12	0.23	15.00	1985.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		674	N	N	0	N	00	N
9	20240229	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-30	5	-1.37	3481795	1595	120.29	2185	2195	2155	2840	1530	2185	2182.94	0.01	0	-30	2201	2192	2176	2167	2151	2197	2172	6	655	100	1570	5	1	5730000	123	143.67	1.09	12	0.03	15.00	1985.00	2225	20230703	-3.15	2000	20231121	7.75	2195	-1.82	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		674	N	N	0	N	00	N
10	20240228	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	2879980	1326	43.95	2165	2185	2160	2840	1530	2185	2171.93	0.01	0	-4	2205	2195	2175	2165	2145	2200	2170	6	655	100	1570	5	1	5730000	125	145.67	1.10	12	0.02	15.00	1985.00	2225	20230703	-1.80	2000	20231121	9.25	2190	-0.23	20240226	2045	6.85	20240103	2225	-1.80	20230703	2000	9.25	20231121	0.10	N	435380	100	5 억		678	N	N	0	N	00	N
11	20240228	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	2877795	1325	43.92	2165	2185	2160	2840	1530	2185	2171.92	0.01	0	-4	2205	2195	2175	2165	2145	2200	2170	6	655	100	1570	5	1	5730000	124	144.67	1.09	12	0.02	15.00	1985.00	2225	20230703	-2.47	2000	20231121	8.50	2190	-0.91	20240226	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		678	N	N	0	N	00	N
12	20240228	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	2871285	1322	43.82	2165	2185	2160	2840	1530	2185	2171.93	0.01	0	-1	2205	2195	2175	2165	2145	2200	2170	6	655	100	1570	5	1	5730000	125	145.67	1.10	12	0.02	15.00	1985.00	2225	20230703	-1.80	2000	20231121	9.25	2190	-0.23	20240226	2045	6.85	20240103	2225	-1.80	20230703	2000	9.25	20231121	0.10	N	435380	100	5 억		678	N	N	0	N	00	N
13	20240228	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	2871285	1322	43.82	2165	2185	2160	2840	1530	2185	2171.93	0.01	0	-1	2205	2195	2175	2165	2145	2200	2170	6	655	100	1570	5	1	5730000	125	145.67	1.10	12	0.02	15.00	1985.00	2225	20230703	-1.80	2000	20231121	9.25	2190	-0.23	20240226	2045	6.85	20240103	2225	-1.80	20230703	2000	9.25	20231121	0.10	N	435380	100	5 억		678	N	N	0	N	00	N
14	20240228	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	2871285	1322	43.82	2165	2185	2160	2840	1530	2185	2171.93	0.01	0	-1	2205	2195	2175	2165	2145	2200	2170	6	655	100	1570	5	1	5730000	125	145.67	1.10	12	0.02	15.00	1985.00	2225	20230703	-1.80	2000	20231121	9.25	2190	-0.23	20240226	2045	6.85	20240103	2225	-1.80	20230703	2000	9.25	20231121	0.10	N	435380	100	5 억		678	N	N	0	N	00	N
15	20240228	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	1192680	552	18.30	2165	2185	2160	2840	1530	2185	2160.65	0.01	0	0	2205	2195	2175	2165	2145	2200	2170	6	655	100	1570	5	1	5730000	125	145.67	1.10	12	0.01	15.00	1985.00	2225	20230703	-1.80	2000	20231121	9.25	2190	-0.23	20240226	2045	6.85	20240103	2225	-1.80	20230703	2000	9.25	20231121	0.10	N	435380	100	5 억		678	N	N	0	N	00	N
16	20240228	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	1192680	552	18.30	2165	2185	2160	2840	1530	2185	2160.65	0.01	0	0	2205	2195	2175	2165	2145	2200	2170	6	655	100	1570	5	1	5730000	125	145.67	1.10	12	0.01	15.00	1985.00	2225	20230703	-1.80	2000	20231121	9.25	2190	-0.23	20240226	2045	6.85	20240103	2225	-1.80	20230703	2000	9.25	20231121	0.10	N	435380	100	5 억		678	N	N	0	N	00	N
17	20240228	091232	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	0.01	0	0	2205	2195	2175	2165	2145	2200	2170	6	655	100	1570	5	1	5730000	125	145.67	1.10	12	0.00	15.00	1985.00	2225	20230703	-1.80	2000	20231121	9.25	2190	-0.23	20240226	2045	6.85	20240103	2225	-1.80	20230703	2000	9.25	20231121	0.10	N	435380	100	5 억		678	N	N	0	N	00	N
18	20240227	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	6538915	3017	24.67	2165	2185	2155	2845	1535	2190	2167.36	0.01	0	-21	2210	2200	2180	2170	2150	2205	2175	6	655	100	1570	5	1	5730000	125	145.67	1.10	12	0.05	15.00	1985.00	2225	20230703	-1.80	2000	20231121	9.25	2190	-0.23	20240226	2045	6.85	20240103	2225	-1.80	20230703	2000	9.25	20231121	0.10	N	435380	100	5 억		699	N	N	0	N	00	N
19	20240227	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	6311735	2913	23.82	2165	2185	2155	2845	1535	2190	2166.75	0.01	0	-1	2210	2200	2180	2170	2150	2205	2175	6	655	100	1570	5	1	5730000	125	145.67	1.10	12	0.05	15.00	1985.00	2225	20230703	-1.80	2000	20231121	9.25	2190	-0.23	20240226	2045	6.85	20240103	2225	-1.80	20230703	2000	9.25	20231121	0.10	N	435380	100	5 억		699	N	N	0	N	00	N
20	20240227	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	2050230	943	7.71	2165	2185	2155	2845	1535	2190	2174.16	0.01	0	-1	2210	2200	2180	2170	2150	2205	2175	6	655	100	1570	5	1	5730000	124	144.67	1.09	12	0.02	15.00	1985.00	2225	20230703	-2.47	2000	20231121	8.50	2190	-0.91	20240226	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		699	N	N	0	N	00	N
21	20240227	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	2048060	942	7.70	2165	2185	2155	2845	1535	2190	2174.16	0.01	0	-1	2210	2200	2180	2170	2150	2205	2175	6	655	100	1570	5	1	5730000	124	144.33	1.09	12	0.02	15.00	1985.00	2225	20230703	-2.70	2000	20231121	8.25	2190	-1.14	20240226	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		699	N	N	0	N	00	N
22	20240227	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	1898675	873	7.14	2165	2185	2155	2845	1535	2190	2174.89	0.01	0	-1	2210	2200	2180	2170	2150	2205	2175	6	655	100	1570	5	1	5730000	124	144.33	1.09	12	0.02	15.00	1985.00	2225	20230703	-2.70	2000	20231121	8.25	2190	-1.14	20240226	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		699	N	N	0	N	00	N
23	20240227	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1868365	859	7.02	2165	2185	2155	2845	1535	2190	2175.05	0.01	0	-1	2210	2200	2180	2170	2150	2205	2175	6	655	100	1570	5	1	5730000	125	145.67	1.10	12	0.01	15.00	1985.00	2225	20230703	-1.80	2000	20231121	9.25	2190	-0.23	20240226	2045	6.85	20240103	2225	-1.80	20230703	2000	9.25	20231121	0.10	N	435380	100	5 억		699	N	N	0	N	00	N
24	20240227	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	593500	275	2.25	2165	2165	2155	2845	1535	2190	2158.18	0.01	0	0	2210	2200	2180	2170	2150	2205	2175	6	655	100	1570	5	1	5730000	124	144.33	1.09	12	0.00	15.00	1985.00	2225	20230703	-2.70	2000	20231121	8.25	2190	-1.14	20240226	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		699	N	N	0	N	00	N
25	20240227	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.01	0	0	2210	2200	2180	2170	2150	2205	2175	6	655	100	1570	5	1	5730000	125	146.00	1.10	12	0.00	15.00	1985.00	2225	20230703	-1.57	2000	20231121	9.50	2190	0.00	20240226	2045	7.09	20240103	2225	-1.57	20230703	2000	9.50	20231121	0.10	N	435380	100	5 억		699	N	N	0	N	00	N
26	20240226	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	26741155	12229	482.98	2185	2190	2160	2830	1530	2180	2186.70	0.01	0	-6	2196	2187	2176	2167	2156	2182	2162	6	650	100	1560	5	1	5730000	125	146.00	1.10	12	0.21	15.00	1985.00	2225	20230703	-1.57	2000	20231121	9.50	2190	0.00	20240226	2045	7.09	20240103	2225	-1.57	20230703	2000	9.50	20231121	0.10	N	435380	100	5 억		705	N	N	0	N	00	N
27	20240226	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	4843160	2229	88.03	2185	2185	2160	2830	1530	2180	2172.79	0.01	0	-2	2196	2187	2176	2167	2156	2182	2162	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.04	15.00	1985.00	2225	20230703	-2.02	2000	20231121	9.00	2185	0.00	20240223	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		705	N	N	0	N	00	N
28	20240226	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	4843160	2229	88.03	2185	2185	2160	2830	1530	2180	2172.79	0.01	0	-2	2196	2187	2176	2167	2156	2182	2162	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.04	15.00	1985.00	2225	20230703	-2.02	2000	20231121	9.00	2185	0.00	20240223	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		705	N	N	0	N	00	N
29	20240226	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	4840980	2228	87.99	2185	2185	2160	2830	1530	2180	2172.79	0.01	0	-1	2196	2187	2176	2167	2156	2182	2162	6	650	100	1560	5	1	5730000	124	144.33	1.09	12	0.04	15.00	1985.00	2225	20230703	-2.70	2000	20231121	8.25	2185	0.00	20240223	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		705	N	N	0	N	00	N
30	20240226	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	4840980	2228	87.99	2185	2185	2160	2830	1530	2180	2172.79	0.01	0	-1	2196	2187	2176	2167	2156	2182	2162	6	650	100	1560	5	1	5730000	124	144.33	1.09	12	0.04	15.00	1985.00	2225	20230703	-2.70	2000	20231121	8.25	2185	0.00	20240223	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		705	N	N	0	N	00	N
31	20240226	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	4840980	2228	87.99	2185	2185	2160	2830	1530	2180	2172.79	0.01	0	-1	2196	2187	2176	2167	2156	2182	2162	6	650	100	1560	5	1	5730000	124	144.33	1.09	12	0.04	15.00	1985.00	2225	20230703	-2.70	2000	20231121	8.25	2185	0.00	20240223	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		705	N	N	0	N	00	N
32	20240226	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2184210	1001	39.53	2185	2185	2170	2830	1530	2180	2182.03	0.01	0	0	2196	2187	2176	2167	2156	2182	2162	6	650	100	1560	5	1	5730000	124	144.67	1.09	12	0.02	15.00	1985.00	2225	20230703	-2.47	2000	20231121	8.50	2185	0.00	20240223	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		705	N	N	0	N	00	N
33	20240226	091203	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	0.01	0	0	2196	2187	2176	2167	2156	2182	2162	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.00	15.00	1985.00	2225	20230703	-2.02	2000	20231121	9.00	2185	-0.23	20240223	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		705	N	N	0	N	00	N
34	20240223	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	5515750	2532	274.62	2185	2185	2165	2810	1520	2165	2178.42	0.01	0	-41	2188	2176	2163	2151	2138	2182	2157	6	645	100	1550	5	1	5730000	125	145.33	1.10	12	0.04	15.00	1985.00	2225	20230703	-2.02	2000	20231121	9.00	2185	-0.23	20240223	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		746	N	N	0	N	00	N
35	20240223	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	5513570	2531	274.51	2185	2185	2165	2810	1520	2165	2178.42	0.01	0	-40	2188	2176	2163	2151	2138	2182	2157	6	645	100	1550	5	1	5730000	124	144.33	1.09	12	0.04	15.00	1985.00	2225	20230703	-2.70	2000	20231121	8.25	2185	-0.92	20240223	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		746	N	N	0	N	00	N
36	20240223	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	20	2	0.92	3911470	1791	194.25	2185	2185	2170	2810	1520	2165	2183.96	0.01	0	-40	2188	2176	2163	2151	2138	2182	2157	6	645	100	1550	5	1	5730000	125	145.67	1.10	12	0.03	15.00	1985.00	2225	20230703	-1.80	2000	20231121	9.25	2185	0.00	20240223	2045	6.85	20240103	2225	-1.80	20230703	2000	9.25	20231121	0.10	N	435380	100	5 억		746	N	N	0	N	00	N
37	20240223	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	3412500	1562	169.41	2185	2185	2170	2810	1520	2165	2184.70	0.01	0	-10	2188	2176	2163	2151	2138	2182	2157	6	645	100	1550	5	1	5730000	124	144.67	1.09	12	0.03	15.00	1985.00	2225	20230703	-2.47	2000	20231121	8.50	2185	-0.69	20240223	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		746	N	N	0	N	00	N
38	20240223	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	3408160	1560	169.20	2185	2185	2175	2810	1520	2165	2184.72	0.01	0	-10	2188	2176	2163	2151	2138	2182	2157	6	645	100	1550	5	1	5730000	125	145.00	1.10	12	0.03	15.00	1985.00	2225	20230703	-2.25	2000	20231121	8.75	2185	-0.46	20240223	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		746	N	N	0	N	00	N
39	20240223	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	20	2	0.92	3386410	1550	168.11	2185	2185	2180	2810	1520	2165	2184.78	0.01	0	0	2188	2176	2163	2151	2138	2182	2157	6	645	100	1550	5	1	5730000	125	145.67	1.10	12	0.03	15.00	1985.00	2225	20230703	-1.80	2000	20231121	9.25	2185	0.00	20240223	2045	6.85	20240103	2225	-1.80	20230703	2000	9.25	20231121	0.10	N	435380	100	5 억		746	N	N	0	N	00	N
40	20240223	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	20	2	0.92	3386410	1550	168.11	2185	2185	2180	2810	1520	2165	2184.78	0.01	0	0	2188	2176	2163	2151	2138	2182	2157	6	645	100	1550	5	1	5730000	125	145.67	1.10	12	0.03	15.00	1985.00	2225	20230703	-1.80	2000	20231121	9.25	2185	0.00	20240223	2045	6.85	20240103	2225	-1.80	20230703	2000	9.25	20231121	0.10	N	435380	100	5 억		746	N	N	0	N	00	N
41	20240223	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.01	0	0	2188	2176	2163	2151	2138	2182	2157	6	645	100	1550	5	1	5730000	124	144.33	1.09	12	0.00	15.00	1985.00	2225	20230703	-2.70	2000	20231121	8.25	2180	-0.69	20240219	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		746	N	N	0	N	00	N
42	20240222	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	1996980	922	8.02	2150	2175	2150	2805	1515	2160	2165.92	0.01	0	-5	2193	2176	2148	2131	2103	2162	2117	6	645	100	1550	5	1	5730000	124	144.33	1.09	12	0.02	15.00	1985.00	2225	20230703	-2.70	2000	20231121	8.25	2180	-0.69	20240219	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		751	N	N	0	N	00	N
43	20240222	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	1983990	916	7.97	2150	2175	2150	2805	1515	2160	2165.93	0.01	0	-5	2193	2176	2148	2131	2103	2162	2117	6	645	100	1550	5	1	5730000	124	144.33	1.09	12	0.02	15.00	1985.00	2225	20230703	-2.70	2000	20231121	8.25	2180	-0.69	20240219	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		751	N	N	0	N	00	N
44	20240222	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	1704485	787	6.85	2150	2175	2150	2805	1515	2160	2165.80	0.01	0	-7	2193	2176	2148	2131	2103	2162	2117	6	645	100	1550	5	1	5730000	123	143.67	1.09	12	0.01	15.00	1985.00	2225	20230703	-3.15	2000	20231121	7.75	2180	-1.15	20240219	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		751	N	N	0	N	00	N
45	20240222	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	1461025	674	5.87	2150	2175	2150	2805	1515	2160	2167.69	0.01	0	-9	2193	2176	2148	2131	2103	2162	2117	6	645	100	1550	5	1	5730000	123	143.33	1.08	12	0.01	15.00	1985.00	2225	20230703	-3.37	2000	20231121	7.50	2180	-1.38	20240219	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		751	N	N	0	N	00	N
46	20240222	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	1263180	582	5.07	2150	2175	2150	2805	1515	2160	2170.41	0.01	0	-14	2193	2176	2148	2131	2103	2162	2117	6	645	100	1550	5	1	5730000	123	143.33	1.08	12	0.01	15.00	1985.00	2225	20230703	-3.37	2000	20231121	7.50	2180	-1.38	20240219	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		751	N	N	0	N	00	N
47	20240222	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	1149230	529	4.60	2150	2175	2150	2805	1515	2160	2172.46	0.01	0	-17	2193	2176	2148	2131	2103	2162	2117	6	645	100	1550	5	1	5730000	125	145.00	1.10	12	0.01	15.00	1985.00	2225	20230703	-2.25	2000	20231121	8.75	2180	-0.23	20240219	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		751	N	N	0	N	00	N
48	20240222	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.01	0	0	2193	2176	2148	2131	2103	2162	2117	6	645	100	1550	5	1	5730000	124	144.00	1.09	12	0.00	15.00	1985.00	2225	20230703	-2.92	2000	20231121	8.00	2180	-0.92	20240219	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		751	N	N	0	N	00	N
49	20240222	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.01	0	0	2193	2176	2148	2131	2103	2162	2117	6	645	100	1550	5	1	5730000	124	144.00	1.09	12	0.00	15.00	1985.00	2225	20230703	-2.92	2000	20231121	8.00	2180	-0.92	20240219	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		751	N	N	0	N	00	N
50	20240221	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	24466335	11490	2672.09	2165	2165	2120	2785	1505	2145	2129.36	0.01	0	-27	2201	2172	2151	2122	2101	2162	2112	6	640	100	1540	5	1	5730000	124	144.00	1.09	12	0.20	15.00	1985.00	2225	20230703	-2.92	2000	20231121	8.00	2180	-0.92	20240219	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		778	N	N	0	N	00	N
51	20240221	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	24466335	11490	2672.09	2165	2165	2120	2785	1505	2145	2129.36	0.01	0	-27	2201	2172	2151	2122	2101	2162	2112	6	640	100	1540	5	1	5730000	124	144.00	1.09	12	0.20	15.00	1985.00	2225	20230703	-2.92	2000	20231121	8.00	2180	-0.92	20240219	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		778	N	N	0	N	00	N
52	20240221	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	24304335	11415	2654.65	2165	2165	2120	2785	1505	2145	2129.16	0.01	0	-27	2201	2172	2151	2122	2101	2162	2112	6	640	100	1540	5	1	5730000	123	143.33	1.08	12	0.20	15.00	1985.00	2225	20230703	-3.37	2000	20231121	7.50	2180	-1.38	20240219	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		778	N	N	0	N	00	N
53	20240221	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	24024835	11285	2624.42	2165	2165	2120	2785	1505	2145	2128.92	0.01	0	-27	2201	2172	2151	2122	2101	2162	2112	6	640	100	1540	5	1	5730000	123	143.00	1.08	12	0.20	15.00	1985.00	2225	20230703	-3.60	2000	20231121	7.25	2180	-1.61	20240219	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		778	N	N	0	N	00	N
54	20240221	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	24024835	11285	2624.42	2165	2165	2120	2785	1505	2145	2128.92	0.01	0	-27	2201	2172	2151	2122	2101	2162	2112	6	640	100	1540	5	1	5730000	123	143.00	1.08	12	0.20	15.00	1985.00	2225	20230703	-3.60	2000	20231121	7.25	2180	-1.61	20240219	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		778	N	N	0	N	00	N
55	20240221	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	23971185	11260	2618.60	2165	2165	2120	2785	1505	2145	2128.88	0.01	0	-27	2201	2172	2151	2122	2101	2162	2112	6	640	100	1540	5	1	5730000	124	144.00	1.09	12	0.20	15.00	1985.00	2225	20230703	-2.92	2000	20231121	8.00	2180	-0.92	20240219	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		778	N	N	0	N	00	N
56	20240221	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	23964720	11257	2617.91	2165	2165	2120	2785	1505	2145	2128.87	0.01	0	-25	2201	2172	2151	2122	2101	2162	2112	6	640	100	1540	5	1	5730000	123	143.00	1.08	12	0.20	15.00	1985.00	2225	20230703	-3.60	2000	20231121	7.25	2180	-1.61	20240219	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		778	N	N	0	N	00	N
57	20240221	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	2165	1	0.23	2165	2165	2165	2785	1505	2145	2165.00	0.01	0	0	2201	2172	2151	2122	2101	2162	2112	6	640	100	1540	5	1	5730000	124	144.33	1.09	12	0.00	15.00	1985.00	2225	20230703	-2.70	2000	20231121	8.25	2180	-0.69	20240219	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		778	N	N	0	N	00	N
58	20240220	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	921080	430	15.59	2180	2180	2130	2805	1515	2160	2142.05	0.01	0	-1	2196	2177	2161	2142	2126	2187	2152	6	645	100	1550	5	1	5730000	123	143.00	1.08	12	0.01	15.00	1985.00	2225	20230703	-3.60	2000	20231121	7.25	2180	0.00	20240219	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		779	N	N	0	N	00	N
59	20240220	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	921080	430	15.59	2180	2180	2130	2805	1515	2160	2142.05	0.01	0	-1	2196	2177	2161	2142	2126	2187	2152	6	645	100	1550	5	1	5730000	123	143.00	1.08	12	0.01	15.00	1985.00	2225	20230703	-3.60	2000	20231121	7.25	2180	0.00	20240219	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		779	N	N	0	N	00	N
60	20240220	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	318335	149	5.40	2180	2180	2130	2805	1515	2160	2136.48	0.01	0	0	2196	2177	2161	2142	2126	2187	2152	6	645	100	1550	5	1	5730000	123	142.67	1.08	12	0.00	15.00	1985.00	2225	20230703	-3.82	2000	20231121	7.00	2180	0.00	20240219	2045	4.65	20240103	2225	-3.82	20230703	2000	7.00	20231121	0.10	N	435380	100	5 억		779	N	N	0	N	00	N
61	20240220	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	307635	144	5.22	2180	2180	2130	2805	1515	2160	2136.35	0.01	0	0	2196	2177	2161	2142	2126	2187	2152	6	645	100	1550	5	1	5730000	123	143.00	1.08	12	0.00	15.00	1985.00	2225	20230703	-3.60	2000	20231121	7.25	2180	0.00	20240219	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		779	N	N	0	N	00	N
62	20240220	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	307635	144	5.22	2180	2180	2130	2805	1515	2160	2136.35	0.01	0	0	2196	2177	2161	2142	2126	2187	2152	6	645	100	1550	5	1	5730000	123	143.00	1.08	12	0.00	15.00	1985.00	2225	20230703	-3.60	2000	20231121	7.25	2180	0.00	20240219	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		779	N	N	0	N	00	N
63	20240220	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	281895	132	4.78	2180	2180	2130	2805	1515	2160	2135.57	0.01	0	0	2196	2177	2161	2142	2126	2187	2152	6	645	100	1550	5	1	5730000	123	143.00	1.08	12	0.00	15.00	1985.00	2225	20230703	-3.60	2000	20231121	7.25	2180	0.00	20240219	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		779	N	N	0	N	00	N
64	20240220	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	208815	98	3.55	2180	2180	2130	2805	1515	2160	2130.77	0.01	0	0	2196	2177	2161	2142	2126	2187	2152	6	645	100	1550	5	1	5730000	122	142.00	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.27	2000	20231121	6.50	2180	0.00	20240219	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		779	N	N	0	N	00	N
65	20240220	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	2180	1	0.04	2180	2180	2180	2805	1515	2160	2180.00	0.01	0	0	2196	2177	2161	2142	2126	2187	2152	6	645	100	1550	5	1	5730000	125	145.33	1.10	12	0.00	15.00	1985.00	2225	20230703	-2.02	2000	20231121	9.00	2180	0.00	20240219	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		779	N	N	0	N	00	N
66	20240219	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	5967325	2759	63.67	2150	2180	2145	2785	1505	2145	2162.86	0.01	0	20	2158	2151	2138	2131	2118	2155	2135	6	640	100	1540	5	1	5730000	124	144.00	1.09	12	0.05	15.00	1985.00	2225	20230703	-2.92	2000	20231121	8.00	2180	-0.92	20240219	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		759	N	N	0	N	00	N
67	20240219	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	5967325	2759	63.67	2150	2180	2145	2785	1505	2145	2162.86	0.01	0	20	2158	2151	2138	2131	2118	2155	2135	6	640	100	1540	5	1	5730000	124	144.00	1.09	12	0.05	15.00	1985.00	2225	20230703	-2.92	2000	20231121	8.00	2180	-0.92	20240219	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		759	N	N	0	N	00	N
68	20240219	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	5896045	2726	62.91	2150	2180	2145	2785	1505	2145	2162.89	0.01	0	21	2158	2151	2138	2131	2118	2155	2135	6	640	100	1540	5	1	5730000	124	144.00	1.09	12	0.05	15.00	1985.00	2225	20230703	-2.92	2000	20231121	8.00	2180	-0.92	20240219	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		759	N	N	0	N	00	N
69	20240219	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	4816045	2226	51.37	2150	2180	2145	2785	1505	2145	2163.54	0.01	0	21	2158	2151	2138	2131	2118	2155	2135	6	640	100	1540	5	1	5730000	124	144.00	1.09	12	0.04	15.00	1985.00	2225	20230703	-2.92	2000	20231121	8.00	2180	-0.92	20240219	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		759	N	N	0	N	00	N
70	20240219	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	4816045	2226	51.37	2150	2180	2145	2785	1505	2145	2163.54	0.01	0	21	2158	2151	2138	2131	2118	2155	2135	6	640	100	1540	5	1	5730000	124	144.00	1.09	12	0.04	15.00	1985.00	2225	20230703	-2.92	2000	20231121	8.00	2180	-0.92	20240219	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		759	N	N	0	N	00	N
71	20240219	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	4556495	2106	48.60	2150	2180	2145	2785	1505	2145	2163.58	0.01	0	23	2158	2151	2138	2131	2118	2155	2135	6	640	100	1540	5	1	5730000	124	144.67	1.09	12	0.04	15.00	1985.00	2225	20230703	-2.47	2000	20231121	8.50	2180	-0.46	20240219	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		759	N	N	0	N	00	N
72	20240219	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	2184695	1011	23.33	2150	2165	2145	2785	1505	2145	2160.92	0.01	0	0	2158	2151	2138	2131	2118	2155	2135	6	640	100	1540	5	1	5730000	124	144.33	1.09	12	0.02	15.00	1985.00	2225	20230703	-2.70	2000	20231121	8.25	2165	0.00	20240115	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		759	N	N	0	N	00	N
73	20240219	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.01	0	0	2158	2151	2138	2131	2118	2155	2135	6	640	100	1540	5	1	5730000	123	143.00	1.08	12	0.00	15.00	1985.00	2225	20230703	-3.60	2000	20231121	7.25	2165	-0.92	20240115	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		759	N	N	0	N	00	N
74	20240216	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	30	2	1.42	9240090	4333	226.74	2125	2145	2125	2745	1485	2115	2132.49	0.01	0	6	2128	2121	2113	2106	2098	2125	2110	6	630	100	1520	5	1	5730000	123	143.00	1.08	12	0.08	15.00	1985.00	2225	20230703	-3.60	2000	20231121	7.25	2165	-0.92	20240115	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		753	N	N	0	N	00	N
75	20240216	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	30	2	1.42	9025590	4233	221.51	2125	2145	2125	2745	1485	2115	2132.20	0.01	0	6	2128	2121	2113	2106	2098	2125	2110	6	630	100	1520	5	1	5730000	123	143.00	1.08	12	0.07	15.00	1985.00	2225	20230703	-3.60	2000	20231121	7.25	2165	-0.92	20240115	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		753	N	N	0	N	00	N
76	20240216	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	7440730	3491	182.68	2125	2140	2125	2745	1485	2115	2131.40	0.01	0	1	2128	2121	2113	2106	2098	2125	2110	6	630	100	1520	5	1	5730000	123	142.67	1.08	12	0.06	15.00	1985.00	2225	20230703	-3.82	2000	20231121	7.00	2165	-1.15	20240115	2045	4.65	20240103	2225	-3.82	20230703	2000	7.00	20231121	0.10	N	435380	100	5 억		753	N	N	0	N	00	N
77	20240216	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	7436450	3489	182.57	2125	2140	2125	2745	1485	2115	2131.40	0.01	0	1	2128	2121	2113	2106	2098	2125	2110	6	630	100	1520	5	1	5730000	122	142.33	1.08	12	0.06	15.00	1985.00	2225	20230703	-4.04	2000	20231121	6.75	2165	-1.39	20240115	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		753	N	N	0	N	00	N
78	20240216	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	7436450	3489	182.57	2125	2140	2125	2745	1485	2115	2131.40	0.01	0	1	2128	2121	2113	2106	2098	2125	2110	6	630	100	1520	5	1	5730000	122	142.33	1.08	12	0.06	15.00	1985.00	2225	20230703	-4.04	2000	20231121	6.75	2165	-1.39	20240115	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		753	N	N	0	N	00	N
79	20240216	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	7404425	3474	181.79	2125	2140	2125	2745	1485	2115	2131.38	0.01	0	1	2128	2121	2113	2106	2098	2125	2110	6	630	100	1520	5	1	5730000	122	142.00	1.07	12	0.06	15.00	1985.00	2225	20230703	-4.27	2000	20231121	6.50	2165	-1.62	20240115	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		753	N	N	0	N	00	N
80	20240216	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	3618625	1701	89.01	2125	2130	2125	2745	1485	2115	2127.35	0.01	0	0	2128	2121	2113	2106	2098	2125	2110	6	630	100	1520	5	1	5730000	122	142.00	1.07	12	0.03	15.00	1985.00	2225	20230703	-4.27	2000	20231121	6.50	2165	-1.62	20240115	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		753	N	N	0	N	00	N
81	20240215	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4033185	1911	156.64	2110	2120	2105	2740	1480	2110	2110.51	0.01	0	-3	2133	2121	2108	2096	2083	2127	2102	6	630	100	1510	5	1	5730000	121	141.00	1.07	12	0.03	15.00	1985.00	2225	20230703	-4.94	2000	20231121	5.75	2165	-2.31	20240115	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		756	N	N	0	N	00	N
82	20240215	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4026850	1908	156.39	2110	2120	2105	2740	1480	2110	2110.51	0.01	0	-1	2133	2121	2108	2096	2083	2127	2102	6	630	100	1510	5	1	5730000	121	141.00	1.07	12	0.03	15.00	1985.00	2225	20230703	-4.94	2000	20231121	5.75	2165	-2.31	20240115	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		756	N	N	0	N	00	N
83	20240215	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	4022620	1906	156.23	2110	2120	2105	2740	1480	2110	2110.50	0.01	0	-1	2133	2121	2108	2096	2083	2127	2102	6	630	100	1510	5	1	5730000	121	140.33	1.06	12	0.03	15.00	1985.00	2225	20230703	-5.39	2000	20231121	5.25	2165	-2.77	20240115	2045	2.93	20240103	2225	-5.39	20230703	2000	5.25	20231121	0.10	N	435380	100	5 억		756	N	N	0	N	00	N
84	20240215	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4018410	1904	156.07	2110	2120	2105	2740	1480	2110	2110.51	0.01	0	-1	2133	2121	2108	2096	2083	2127	2102	6	630	100	1510	5	1	5730000	121	140.67	1.06	12	0.03	15.00	1985.00	2225	20230703	-5.17	2000	20231121	5.50	2165	-2.54	20240115	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		756	N	N	0	N	00	N
85	20240215	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3804305	1803	147.79	2110	2110	2105	2740	1480	2110	2109.99	0.01	0	-1	2133	2121	2108	2096	2083	2127	2102	6	630	100	1510	5	1	5730000	121	140.67	1.06	12	0.03	15.00	1985.00	2225	20230703	-5.17	2000	20231121	5.50	2165	-2.54	20240115	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		756	N	N	0	N	00	N
86	20240215	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2141630	1015	83.20	2110	2110	2105	2740	1480	2110	2109.98	0.01	0	0	2133	2121	2108	2096	2083	2127	2102	6	630	100	1510	5	1	5730000	121	140.33	1.06	12	0.02	15.00	1985.00	2225	20230703	-5.39	2000	20231121	5.25	2165	-2.77	20240115	2045	2.93	20240103	2225	-5.39	20230703	2000	5.25	20231121	0.10	N	435380	100	5 억		756	N	N	0	N	00	N
87	20240215	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	21100	10	0.82	2110	2110	2110	2740	1480	2110	2110.00	0.01	0	0	2133	2121	2108	2096	2083	2127	2102	6	630	100	1510	5	1	5730000	121	140.67	1.06	12	0.00	15.00	1985.00	2225	20230703	-5.17	2000	20231121	5.50	2165	-2.54	20240115	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		756	N	N	0	N	00	N
88	20240214	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	2573330	1220	17.33	2095	2120	2095	2730	1470	2100	2109.29	0.01	0	-502	2126	2112	2106	2092	2086	2110	2090	6	630	100	1510	5	1	5730000	121	140.67	1.06	12	0.02	15.00	1985.00	2225	20230703	-5.17	2000	20231121	5.50	2165	-2.54	20240115	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		758	N	N	0	N	00	N
89	20240214	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	488650	232	3.30	2095	2120	2095	2730	1470	2100	2106.25	0.01	0	-80	2126	2112	2106	2092	2086	2110	2090	6	630	100	1510	5	1	5730000	121	140.67	1.06	12	0.00	15.00	1985.00	2225	20230703	-5.17	2000	20231121	5.50	2165	-2.54	20240115	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		758	N	N	0	N	00	N
90	20240214	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	245400	117	1.66	2095	2100	2095	2730	1470	2100	2097.44	0.01	0	-62	2126	2112	2106	2092	2086	2110	2090	6	630	100	1510	5	1	5730000	120	140.00	1.06	12	0.00	15.00	1985.00	2225	20230703	-5.62	2000	20231121	5.00	2165	-3.00	20240115	2045	2.69	20240103	2225	-5.62	20230703	2000	5.00	20231121	0.10	N	435380	100	5 억		758	N	N	0	N	00	N
91	20240214	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	216000	103	1.46	2095	2100	2095	2730	1470	2100	2097.09	0.01	0	-48	2126	2112	2106	2092	2086	2110	2090	6	630	100	1510	5	1	5730000	120	140.00	1.06	12	0.00	15.00	1985.00	2225	20230703	-5.62	2000	20231121	5.00	2165	-3.00	20240115	2045	2.69	20240103	2225	-5.62	20230703	2000	5.00	20231121	0.10	N	435380	100	5 억		758	N	N	0	N	00	N
92	20240214	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	182400	87	1.24	2095	2100	2095	2730	1470	2100	2096.55	0.01	0	-32	2126	2112	2106	2092	2086	2110	2090	6	630	100	1510	5	1	5730000	120	140.00	1.06	12	0.00	15.00	1985.00	2225	20230703	-5.62	2000	20231121	5.00	2165	-3.00	20240115	2045	2.69	20240103	2225	-5.62	20230703	2000	5.00	20231121	0.10	N	435380	100	5 억		758	N	N	0	N	00	N
93	20240214	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	146710	70	0.99	2095	2100	2095	2730	1470	2100	2095.86	0.01	0	-15	2126	2112	2106	2092	2086	2110	2090	6	630	100	1510	5	1	5730000	120	139.67	1.06	12	0.00	15.00	1985.00	2225	20230703	-5.84	2000	20231121	4.75	2165	-3.23	20240115	2045	2.44	20240103	2225	-5.84	20230703	2000	4.75	20231121	0.10	N	435380	100	5 억		758	N	N	0	N	00	N
94	20240214	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	115225	55	0.78	2095	2095	2095	2730	1470	2100	2095.00	0.01	0	0	2126	2112	2106	2092	2086	2110	2090	6	630	100	1510	5	1	5730000	120	139.67	1.06	12	0.00	15.00	1985.00	2225	20230703	-5.84	2000	20231121	4.75	2165	-3.23	20240115	2045	2.44	20240103	2225	-5.84	20230703	2000	4.75	20231121	0.10	N	435380	100	5 억		758	N	N	0	N	00	N
95	20240213	161038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	14853500	7039	99.49	2110	2120	2100	2720	1470	2095	2110.17	0.01	0	-30	2115	2105	2100	2090	2085	2102	2087	6	625	100	1500	5	1	5730000	120	140.00	1.06	12	0.12	15.00	1985.00	2225	20230703	-5.62	2000	20231121	5.00	2165	-3.00	20240115	2045	2.69	20240103	2225	-5.62	20230703	2000	5.00	20231121	0.10	N	435380	100	5 억		788	N	N	0	N	00	N
96	20240213	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	14431660	6840	96.68	2110	2120	2100	2720	1470	2095	2109.89	0.01	0	-29	2115	2105	2100	2090	2085	2102	2087	6	625	100	1500	5	1	5730000	121	140.33	1.06	12	0.12	15.00	1985.00	2225	20230703	-5.39	2000	20231121	5.25	2165	-2.77	20240115	2045	2.93	20240103	2225	-5.39	20230703	2000	5.25	20231121	0.10	N	435380	100	5 억		788	N	N	0	N	00	N
97	20240213	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	12033340	5703	80.61	2110	2120	2110	2720	1470	2095	2110.00	0.01	0	-22	2115	2105	2100	2090	2085	2102	2087	6	625	100	1500	5	1	5730000	121	141.33	1.07	12	0.10	15.00	1985.00	2225	20230703	-4.72	2000	20231121	6.00	2165	-2.08	20240115	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		788	N	N	0	N	00	N
98	20240213	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	12033340	5703	80.61	2110	2120	2110	2720	1470	2095	2110.00	0.01	0	-22	2115	2105	2100	2090	2085	2102	2087	6	625	100	1500	5	1	5730000	121	141.33	1.07	12	0.10	15.00	1985.00	2225	20230703	-4.72	2000	20231121	6.00	2165	-2.08	20240115	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		788	N	N	0	N	00	N
99	20240213	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	12033340	5703	80.61	2110	2120	2110	2720	1470	2095	2110.00	0.01	0	-22	2115	2105	2100	2090	2085	2102	2087	6	625	100	1500	5	1	5730000	121	141.33	1.07	12	0.10	15.00	1985.00	2225	20230703	-4.72	2000	20231121	6.00	2165	-2.08	20240115	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		788	N	N	0	N	00	N
100	20240213	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	12033340	5703	80.61	2110	2120	2110	2720	1470	2095	2110.00	0.01	0	-22	2115	2105	2100	2090	2085	2102	2087	6	625	100	1500	5	1	5730000	121	141.33	1.07	12	0.10	15.00	1985.00	2225	20230703	-4.72	2000	20231121	6.00	2165	-2.08	20240115	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		788	N	N	0	N	00	N
101	20240213	100935	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	3019410	1431	20.23	2110	2110	2110	2720	1470	2095	2110.00	0.01	0	0	2115	2105	2100	2090	2085	2102	2087	6	625	100	1500	5	1	5730000	121	140.67	1.06	12	0.02	15.00	1985.00	2225	20230703	-5.17	2000	20231121	5.50	2165	-2.54	20240115	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		788	N	N	0	N	00	N