KissMeData/446190/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	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	4354690	1966	3.36	2220	2220	2205	2885	1555	2220	2215.00	1.51	0	0	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	4950000	110	-55.38	0.91	12	0.04	-40.00	2433.00	4800	20230224	-53.85	2010	20230412	10.20	2220	0.00	20240227	2070	7.00	20240111	2225	-0.45	20230705	2010	10.20	20230412	0.10	N	446190	100	4 억		74756	N	N	0	N	00	N
3	20240229	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	4075600	1840	3.14	2220	2220	2205	2885	1555	2220	2215.00	1.51	0	0	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	4950000	110	-55.38	0.91	12	0.04	-40.00	2433.00	4800	20230224	-53.85	2010	20230412	10.20	2220	0.00	20240227	2070	7.00	20240111	2225	-0.45	20230705	2010	10.20	20230412	0.10	N	446190	100	4 억		74756	N	N	0	N	00	N
4	20240229	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	4071170	1838	3.14	2220	2220	2205	2885	1555	2220	2215.00	1.51	0	0	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	4950000	109	-55.12	0.91	12	0.04	-40.00	2433.00	4800	20230224	-54.06	2010	20230412	9.70	2220	0.00	20240227	2070	6.52	20240111	2225	-0.90	20230705	2010	9.70	20230412	0.10	N	446190	100	4 억		74756	N	N	0	N	00	N
5	20240229	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	372130	168	0.29	2220	2220	2215	2885	1555	2220	2215.06	1.51	0	0	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	4950000	110	-55.38	0.91	12	0.00	-40.00	2433.00	4800	20230224	-53.85	2010	20230412	10.20	2220	0.00	20240227	2070	7.00	20240111	2225	-0.45	20230705	2010	10.20	20230412	0.10	N	446190	100	4 억		74756	N	N	0	N	00	N
6	20240229	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	11085	5	0.01	2220	2220	2215	2885	1555	2220	2217.00	1.51	0	0	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	4950000	110	-55.38	0.91	12	0.00	-40.00	2433.00	4800	20230224	-53.85	2010	20230412	10.20	2220	0.00	20240227	2070	7.00	20240111	2225	-0.45	20230705	2010	10.20	20230412	0.10	N	446190	100	4 억		74756	N	N	0	N	00	N
7	20240229	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	4440	2	0.00	2220	2220	2220	2885	1555	2220	2220.00	1.51	0	0	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	4950000	110	-55.50	0.91	12	0.00	-40.00	2433.00	4800	20230224	-53.75	2010	20230412	10.45	2220	0.00	20240227	2070	7.25	20240111	2225	-0.22	20230705	2010	10.45	20230412	0.10	N	446190	100	4 억		74756	N	N	0	N	00	N
8	20240229	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	4440	2	0.00	2220	2220	2220	2885	1555	2220	2220.00	1.51	0	0	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	4950000	110	-55.50	0.91	12	0.00	-40.00	2433.00	4800	20230224	-53.75	2010	20230412	10.45	2220	0.00	20240227	2070	7.25	20240111	2225	-0.22	20230705	2010	10.45	20230412	0.10	N	446190	100	4 억		74756	N	N	0	N	00	N
9	20240229	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	4440	2	0.00	2220	2220	2220	2885	1555	2220	2220.00	1.51	0	0	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	4950000	110	-55.50	0.91	12	0.00	-40.00	2433.00	4800	20230224	-53.75	2010	20230412	10.45	2220	0.00	20240227	2070	7.25	20240111	2225	-0.22	20230705	2010	10.45	20230412	0.10	N	446190	100	4 억		74756	N	N	0	N	00	N
10	20240228	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	129049200	58543	167.78	2205	2220	2200	2885	1555	2220	2204.35	1.51	0	-19	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	4950000	110	-55.50	0.91	12	1.18	-40.00	2433.00	4800	20230224	-53.75	2010	20230412	10.45	2220	0.00	20240227	2070	7.25	20240111	2225	-0.22	20230705	2010	10.45	20230412	0.10	N	446190	100	4 억		74775	N	N	0	N	00	N
11	20240228	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	129004800	58523	167.72	2205	2220	2200	2885	1555	2220	2204.34	1.51	0	-19	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	4950000	110	-55.50	0.91	12	1.18	-40.00	2433.00	4800	20230224	-53.75	2010	20230412	10.45	2220	0.00	20240227	2070	7.25	20240111	2225	-0.22	20230705	2010	10.45	20230412	0.10	N	446190	100	4 억		74775	N	N	0	N	00	N
12	20240228	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	13461125	6111	17.51	2205	2220	2200	2885	1555	2220	2202.77	1.51	0	0	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	4950000	110	-55.38	0.91	12	0.12	-40.00	2433.00	4800	20230224	-53.85	2010	20230412	10.20	2220	0.00	20240227	2070	7.00	20240111	2225	-0.45	20230705	2010	10.20	20230412	0.10	N	446190	100	4 억		74775	N	N	0	N	00	N
13	20240228	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	13406080	6086	17.44	2205	2220	2200	2885	1555	2220	2202.77	1.51	0	0	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	4950000	110	-55.38	0.91	12	0.12	-40.00	2433.00	4800	20230224	-53.85	2010	20230412	10.20	2220	0.00	20240227	2070	7.00	20240111	2225	-0.45	20230705	2010	10.20	20230412	0.10	N	446190	100	4 억		74775	N	N	0	N	00	N
14	20240228	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	1129070	511	1.46	2205	2220	2205	2885	1555	2220	2209.53	1.51	0	0	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	4950000	110	-55.50	0.91	12	0.01	-40.00	2433.00	4800	20230224	-53.75	2010	20230412	10.45	2220	0.00	20240227	2070	7.25	20240111	2225	-0.22	20230705	2010	10.45	20230412	0.10	N	446190	100	4 억		74775	N	N	0	N	00	N
15	20240228	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	1129070	511	1.46	2205	2220	2205	2885	1555	2220	2209.53	1.51	0	0	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	4950000	110	-55.50	0.91	12	0.01	-40.00	2433.00	4800	20230224	-53.75	2010	20230412	10.45	2220	0.00	20240227	2070	7.25	20240111	2225	-0.22	20230705	2010	10.45	20230412	0.10	N	446190	100	4 억		74775	N	N	0	N	00	N
16	20240228	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	869355	394	1.13	2205	2220	2205	2885	1555	2220	2206.48	1.51	0	0	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	4950000	110	-55.50	0.91	12	0.01	-40.00	2433.00	4800	20230224	-53.75	2010	20230412	10.45	2220	0.00	20240227	2070	7.25	20240111	2225	-0.22	20230705	2010	10.45	20230412	0.10	N	446190	100	4 억		74775	N	N	0	N	00	N
17	20240228	091241	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	1.51	0	0	2233	2226	2213	2206	2193	2230	2210	5	665	100	1550	5	1	4950000	110	-55.50	0.91	12	0.00	-40.00	2433.00	4800	20230224	-53.75	2010	20230412	10.45	2220	0.00	20240227	2070	7.25	20240111	2225	-0.22	20230705	2010	10.45	20230412	0.10	N	446190	100	4 억		74775	N	N	0	N	00	N
18	20240227	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	77007260	34893	124.11	2205	2220	2200	2865	1545	2205	2206.95	1.51	0	-39	2221	2212	2196	2187	2171	2217	2192	5	660	100	1540	5	1	4950000	110	-55.50	0.91	12	0.70	-40.00	2433.00	4800	20230224	-53.75	2010	20230412	10.45	2220	0.00	20240227	2070	7.25	20240111	2290	-3.06	20230227	2010	10.45	20230412	0.10	N	446190	100	4 억		74780	N	N	0	N	00	N
19	20240227	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	65902845	29891	106.32	2205	2210	2200	2865	1545	2205	2204.77	1.51	0	-38	2221	2212	2196	2187	2171	2217	2192	5	660	100	1540	5	1	4950000	109	-55.25	0.91	12	0.60	-40.00	2433.00	4800	20230224	-53.96	2010	20230412	9.95	2210	0.00	20240227	2070	6.76	20240111	2290	-3.49	20230227	2010	9.95	20230412	0.10	N	446190	100	4 억		74780	N	N	0	N	00	N
20	20240227	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	45581280	20672	73.53	2205	2210	2200	2865	1545	2205	2204.98	1.51	0	-14	2221	2212	2196	2187	2171	2217	2192	5	660	100	1540	5	1	4950000	109	-55.12	0.91	12	0.42	-40.00	2433.00	4800	20230224	-54.06	2010	20230412	9.70	2210	-0.23	20240227	2070	6.52	20240111	2290	-3.71	20230227	2010	9.70	20230412	0.10	N	446190	100	4 억		74780	N	N	0	N	00	N
21	20240227	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	43512985	19734	70.19	2205	2210	2200	2865	1545	2205	2204.98	1.51	0	-13	2221	2212	2196	2187	2171	2217	2192	5	660	100	1540	5	1	4950000	109	-55.12	0.91	12	0.40	-40.00	2433.00	4800	20230224	-54.06	2010	20230412	9.70	2210	-0.23	20240227	2070	6.52	20240111	2290	-3.71	20230227	2010	9.70	20230412	0.10	N	446190	100	4 억		74780	N	N	0	N	00	N
22	20240227	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	34551860	15670	55.74	2205	2210	2200	2865	1545	2205	2204.97	1.51	0	-5	2221	2212	2196	2187	2171	2217	2192	5	660	100	1540	5	1	4950000	109	-55.12	0.91	12	0.32	-40.00	2433.00	4800	20230224	-54.06	2010	20230412	9.70	2210	-0.23	20240227	2070	6.52	20240111	2290	-3.71	20230227	2010	9.70	20230412	0.10	N	446190	100	4 억		74780	N	N	0	N	00	N
23	20240227	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	23418810	10621	37.78	2205	2210	2200	2865	1545	2205	2204.95	1.51	0	2	2221	2212	2196	2187	2171	2217	2192	5	660	100	1540	5	1	4950000	109	-55.12	0.91	12	0.21	-40.00	2433.00	4800	20230224	-54.06	2010	20230412	9.70	2210	-0.23	20240227	2070	6.52	20240111	2290	-3.71	20230227	2010	9.70	20230412	0.10	N	446190	100	4 억		74780	N	N	0	N	00	N
24	20240227	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	7719210	3501	12.45	2205	2210	2200	2865	1545	2205	2204.86	1.51	0	-5	2221	2212	2196	2187	2171	2217	2192	5	660	100	1540	5	1	4950000	109	-55.12	0.91	12	0.07	-40.00	2433.00	4800	20230224	-54.06	2010	20230412	9.70	2210	-0.23	20240227	2070	6.52	20240111	2290	-3.71	20230227	2010	9.70	20230412	0.10	N	446190	100	4 억		74780	N	N	0	N	00	N
25	20240227	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	882000	400	1.42	2205	2205	2205	2865	1545	2205	2205.00	1.51	0	0	2221	2212	2196	2187	2171	2217	2192	5	660	100	1540	5	1	4950000	109	-55.12	0.91	12	0.01	-40.00	2433.00	4800	20230224	-54.06	2010	20230412	9.70	2205	0.00	20240221	2070	6.52	20240111	2290	-3.71	20230227	2010	9.70	20230412	0.10	N	446190	100	4 억		74780	N	N	0	N	00	N
26	20240226	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	61832730	28114	399.01	2190	2205	2180	2845	1535	2190	2199.36	1.51	0	-3329	2210	2200	2190	2180	2170	2200	2180	5	655	100	1530	5	1	4950000	109	-55.12	0.91	12	0.57	-40.00	2433.00	4800	20230224	-54.06	2010	20230412	9.70	2205	0.00	20240221	2070	6.52	20240111	2290	-3.71	20230227	2010	9.70	20230412	0.10	N	446190	100	4 억		74763	N	N	0	N	00	N
27	20240226	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	49718935	22608	320.86	2190	2200	2180	2845	1535	2190	2199.17	1.51	0	-3233	2210	2200	2190	2180	2170	2200	2180	5	655	100	1530	5	1	4950000	109	-55.00	0.90	12	0.46	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	2205	-0.23	20240221	2070	6.28	20240111	2290	-3.93	20230227	2010	9.45	20230412	0.10	N	446190	100	4 억		74763	N	N	0	N	00	N
28	20240226	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	4826710	2202	31.25	2190	2195	2180	2845	1535	2190	2191.97	1.51	0	0	2210	2200	2190	2180	2170	2200	2180	5	655	100	1530	5	1	4950000	109	-54.88	0.90	12	0.04	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	2205	-0.45	20240221	2070	6.04	20240111	2290	-4.15	20230227	2010	9.20	20230412	0.10	N	446190	100	4 억		74763	N	N	0	N	00	N
29	20240226	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	3241920	1480	21.00	2190	2195	2180	2845	1535	2190	2190.49	1.51	0	0	2210	2200	2190	2180	2170	2200	2180	5	655	100	1530	5	1	4950000	109	-54.88	0.90	12	0.03	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	2205	-0.45	20240221	2070	6.04	20240111	2290	-4.15	20230227	2010	9.20	20230412	0.10	N	446190	100	4 억		74763	N	N	0	N	00	N
30	20240226	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	2752545	1257	17.84	2190	2195	2180	2845	1535	2190	2189.77	1.51	0	0	2210	2200	2190	2180	2170	2200	2180	5	655	100	1530	5	1	4950000	109	-54.88	0.90	12	0.03	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	2205	-0.45	20240221	2070	6.04	20240111	2290	-4.15	20230227	2010	9.20	20230412	0.10	N	446190	100	4 억		74763	N	N	0	N	00	N
31	20240226	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	1694555	775	11.00	2190	2190	2180	2845	1535	2190	2186.52	1.51	0	0	2210	2200	2190	2180	2170	2200	2180	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.02	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	2205	-0.68	20240221	2070	5.80	20240111	2290	-4.37	20230227	2010	8.96	20230412	0.10	N	446190	100	4 억		74763	N	N	0	N	00	N
32	20240226	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	842695	386	5.48	2190	2190	2180	2845	1535	2190	2183.15	1.51	0	0	2210	2200	2190	2180	2170	2200	2180	5	655	100	1530	5	1	4950000	108	-54.62	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	2205	-0.91	20240221	2070	5.56	20240111	2290	-4.59	20230227	2010	8.71	20230412	0.10	N	446190	100	4 억		74763	N	N	0	N	00	N
33	20240226	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	262800	120	1.70	2190	2190	2190	2845	1535	2190	2190.00	1.51	0	0	2210	2200	2190	2180	2170	2200	2180	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	2205	-0.68	20240221	2070	5.80	20240111	2290	-4.37	20230227	2010	8.96	20230412	0.10	N	446190	100	4 억		74763	N	N	0	N	00	N
34	20240223	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	15420470	7046	100.24	2190	2200	2180	2860	1540	2200	2188.54	1.51	0	3	2210	2205	2195	2190	2180	2207	2192	5	660	100	1540	5	1	4950000	108	-54.75	0.90	12	0.14	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	2205	-0.68	20240221	2070	5.80	20240111	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억		74760	N	N	0	N	00	N
35	20240223	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	15394190	7034	100.07	2190	2200	2180	2860	1540	2200	2188.54	1.51	0	3	2210	2205	2195	2190	2180	2207	2192	5	660	100	1540	5	1	4950000	108	-54.75	0.90	12	0.14	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	2205	-0.68	20240221	2070	5.80	20240111	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억		74760	N	N	0	N	00	N
36	20240223	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	15121060	6909	98.29	2190	2200	2180	2860	1540	2200	2188.60	1.51	0	3	2210	2205	2195	2190	2180	2207	2192	5	660	100	1540	5	1	4950000	108	-54.62	0.90	12	0.14	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	2205	-0.91	20240221	2070	5.56	20240111	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억		74760	N	N	0	N	00	N
37	20240223	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	8912845	4070	57.90	2190	2200	2180	2860	1540	2200	2189.89	1.51	0	3	2210	2205	2195	2190	2180	2207	2192	5	660	100	1540	5	1	4950000	108	-54.75	0.90	12	0.08	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	2205	-0.68	20240221	2070	5.80	20240111	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억		74760	N	N	0	N	00	N
38	20240223	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	8877805	4054	57.68	2190	2200	2180	2860	1540	2200	2189.89	1.51	0	3	2210	2205	2195	2190	2180	2207	2192	5	660	100	1540	5	1	4950000	108	-54.75	0.90	12	0.08	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	2205	-0.68	20240221	2070	5.80	20240111	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억		74760	N	N	0	N	00	N
39	20240223	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4497805	2054	29.22	2190	2200	2180	2860	1540	2200	2189.78	1.51	0	3	2210	2205	2195	2190	2180	2207	2192	5	660	100	1540	5	1	4950000	109	-54.88	0.90	12	0.04	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	2205	-0.45	20240221	2070	6.04	20240111	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억		74760	N	N	0	N	00	N
40	20240223	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4258550	1945	27.67	2190	2200	2180	2860	1540	2200	2189.49	1.51	0	3	2210	2205	2195	2190	2180	2207	2192	5	660	100	1540	5	1	4950000	109	-54.88	0.90	12	0.04	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	2205	-0.45	20240221	2070	6.04	20240111	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억		74760	N	N	0	N	00	N
41	20240223	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	2409000	1100	15.65	2190	2190	2190	2860	1540	2200	2190.00	1.51	0	0	2210	2205	2195	2190	2180	2207	2192	5	660	100	1540	5	1	4950000	108	-54.75	0.90	12	0.02	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	2205	-0.68	20240221	2070	5.80	20240111	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억		74760	N	N	0	N	00	N
42	20240222	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	15436125	7029	10.49	2185	2200	2185	2850	1540	2195	2196.06	1.51	0	-2911	2211	2202	2196	2187	2181	2200	2185	5	655	100	1530	5	1	4950000	109	-55.00	0.90	12	0.14	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	2205	-0.23	20240221	2070	6.28	20240111	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억		74760	N	N	0	N	00	N
43	20240222	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	14692960	6691	9.99	2185	2200	2185	2850	1540	2195	2195.93	1.51	0	-2846	2211	2202	2196	2187	2181	2200	2185	5	655	100	1530	5	1	4950000	109	-54.88	0.90	12	0.14	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	2205	-0.45	20240221	2070	6.04	20240111	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억		74760	N	N	0	N	00	N
44	20240222	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	12541820	5711	8.52	2185	2200	2185	2850	1540	2195	2196.08	1.51	0	-2380	2211	2202	2196	2187	2181	2200	2185	5	655	100	1530	5	1	4950000	109	-54.88	0.90	12	0.12	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	2205	-0.45	20240221	2070	6.04	20240111	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억		74760	N	N	0	N	00	N
45	20240222	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	11580405	5273	7.87	2185	2200	2185	2850	1540	2195	2196.17	1.51	0	-1943	2211	2202	2196	2187	2181	2200	2185	5	655	100	1530	5	1	4950000	109	-54.88	0.90	12	0.11	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	2205	-0.45	20240221	2070	6.04	20240111	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억		74760	N	N	0	N	00	N
46	20240222	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	10447785	4757	7.10	2185	2200	2185	2850	1540	2195	2196.30	1.51	0	-1479	2211	2202	2196	2187	2181	2200	2185	5	655	100	1530	5	1	4950000	109	-55.00	0.90	12	0.10	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	2205	-0.23	20240221	2070	6.28	20240111	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억		74760	N	N	0	N	00	N
47	20240222	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1394690	636	0.95	2185	2195	2185	2850	1540	2195	2192.91	1.51	0	0	2211	2202	2196	2187	2181	2200	2185	5	655	100	1530	5	1	4950000	109	-54.88	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	2205	-0.45	20240221	2070	6.04	20240111	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억		74760	N	N	0	N	00	N
48	20240222	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	297190	136	0.20	2185	2190	2185	2850	1540	2195	2185.22	1.51	0	0	2211	2202	2196	2187	2181	2200	2185	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	2205	-0.68	20240221	2070	5.80	20240111	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억		74760	N	N	0	N	00	N
49	20240222	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	1.51	0	0	2211	2202	2196	2187	2181	2200	2185	5	655	100	1530	5	1	4950000	109	-54.88	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	2205	-0.45	20240221	2070	6.04	20240111	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억		74760	N	N	0	N	00	N
50	20240221	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	147424870	67004	433.01	2200	2205	2190	2860	1540	2200	2200.24	1.52	0	-7797	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	4950000	109	-54.88	0.90	12	1.35	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	2205	-0.45	20240221	2070	6.04	20240111	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억		75267	N	N	0	N	00	N
51	20240221	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	147398530	66992	432.93	2200	2205	2190	2860	1540	2200	2200.24	1.52	0	-7797	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	4950000	109	-54.88	0.90	12	1.35	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	2205	-0.45	20240221	2070	6.04	20240111	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억		75267	N	N	0	N	00	N
52	20240221	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	138861840	63113	407.86	2200	2205	2190	2860	1540	2200	2200.21	1.52	0	-6945	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	4950000	109	-55.00	0.90	12	1.28	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	2205	-0.23	20240221	2070	6.28	20240111	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억		75267	N	N	0	N	00	N
53	20240221	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	119850340	54475	352.04	2200	2205	2200	2860	1540	2200	2200.10	1.52	0	-4656	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	4950000	109	-55.00	0.90	12	1.10	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	2205	-0.23	20240221	2070	6.28	20240111	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억		75267	N	N	0	N	00	N
54	20240221	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	116548140	52974	342.34	2200	2205	2200	2860	1540	2200	2200.10	1.52	0	-4172	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	4950000	109	-55.00	0.90	12	1.07	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	2205	-0.23	20240221	2070	6.28	20240111	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억		75267	N	N	0	N	00	N
55	20240221	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	106337925	48333	312.35	2200	2205	2200	2860	1540	2200	2200.11	1.52	0	-2876	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	4950000	109	-55.00	0.90	12	0.98	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	2205	-0.23	20240221	2070	6.28	20240111	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억		75267	N	N	0	N	00	N
56	20240221	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	67895120	30859	199.42	2200	2205	2200	2860	1540	2200	2200.17	1.52	0	-1499	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	4950000	109	-55.00	0.90	12	0.62	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	2205	-0.23	20240221	2070	6.28	20240111	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억		75267	N	N	0	N	00	N
57	20240221	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	3452115	1569	10.14	2200	2205	2200	2860	1540	2200	2200.20	1.52	0	-196	2206	2202	2196	2192	2186	2205	2195	5	660	100	1540	5	1	4950000	109	-55.12	0.91	12	0.03	-40.00	2433.00	4800	20230224	-54.06	2010	20230412	9.70	2205	0.00	20240221	2070	6.52	20240111	4800	-54.06	20230224	2010	9.70	20230412	0.10	N	446190	100	4 억		75267	N	N	0	N	00	N
58	20240220	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	34032720	15474	29.61	2200	2200	2190	2860	1540	2200	2199.35	1.52	0	-4490	2223	2211	2188	2176	2153	2217	2182	5	660	100	1540	5	1	4950000	109	-55.00	0.90	12	0.31	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	2200	0.00	20240219	2070	6.28	20240111	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억		75274	N	N	0	N	00	N
59	20240220	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	31818230	14464	27.67	2200	2200	2190	2860	1540	2200	2199.82	1.52	0	-4490	2223	2211	2188	2176	2153	2217	2182	5	660	100	1540	5	1	4950000	109	-54.88	0.90	12	0.29	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	2200	0.00	20240219	2070	6.04	20240111	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억		75274	N	N	0	N	00	N
60	20240220	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	23016345	10462	20.02	2200	2200	2195	2860	1540	2200	2199.99	1.52	0	-3283	2223	2211	2188	2176	2153	2217	2182	5	660	100	1540	5	1	4950000	109	-54.88	0.90	12	0.21	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	2200	0.00	20240219	2070	6.04	20240111	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억		75274	N	N	0	N	00	N
61	20240220	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	23016345	10462	20.02	2200	2200	2195	2860	1540	2200	2199.99	1.52	0	-3283	2223	2211	2188	2176	2153	2217	2182	5	660	100	1540	5	1	4950000	109	-54.88	0.90	12	0.21	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	2200	0.00	20240219	2070	6.04	20240111	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억		75274	N	N	0	N	00	N
62	20240220	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	998785	454	0.87	2200	2200	2195	2860	1540	2200	2199.97	1.52	0	-3	2223	2211	2188	2176	2153	2217	2182	5	660	100	1540	5	1	4950000	109	-55.00	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	2200	0.00	20240219	2070	6.28	20240111	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억		75274	N	N	0	N	00	N
63	20240220	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	998785	454	0.87	2200	2200	2195	2860	1540	2200	2199.97	1.52	0	-3	2223	2211	2188	2176	2153	2217	2182	5	660	100	1540	5	1	4950000	109	-55.00	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	2200	0.00	20240219	2070	6.28	20240111	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억		75274	N	N	0	N	00	N
64	20240220	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	998785	454	0.87	2200	2200	2195	2860	1540	2200	2199.97	1.52	0	-3	2223	2211	2188	2176	2153	2217	2182	5	660	100	1540	5	1	4950000	109	-55.00	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	2200	0.00	20240219	2070	6.28	20240111	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억		75274	N	N	0	N	00	N
65	20240220	091136	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	1.52	0	0	2223	2211	2188	2176	2153	2217	2182	5	660	100	1540	5	1	4950000	109	-55.00	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	2200	0.00	20240219	2070	6.28	20240111	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억		75274	N	N	0	N	00	N
66	20240219	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	114698610	52268	715.51	2165	2200	2165	2845	1535	2190	2194.43	1.52	0	-15285	2203	2196	2188	2181	2173	2197	2182	5	655	100	1530	5	1	4950000	109	-55.00	0.90	12	1.06	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	2200	0.00	20240219	2070	6.28	20240111	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억		75299	N	N	0	N	00	N
67	20240219	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	113308970	51635	706.84	2165	2200	2165	2845	1535	2190	2194.42	1.52	0	-15295	2203	2196	2188	2181	2173	2197	2182	5	655	100	1530	5	1	4950000	109	-55.00	0.90	12	1.04	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	2200	0.00	20240219	2070	6.28	20240111	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억		75299	N	N	0	N	00	N
68	20240219	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	86213530	39316	538.21	2165	2200	2165	2845	1535	2190	2192.84	1.52	0	-10621	2203	2196	2188	2181	2173	2197	2182	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.79	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	2200	-0.45	20240219	2070	5.80	20240111	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억		75299	N	N	0	N	00	N
69	20240219	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	85926640	39185	536.41	2165	2200	2165	2845	1535	2190	2192.85	1.52	0	-10597	2203	2196	2188	2181	2173	2197	2182	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.79	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	2200	-0.45	20240219	2070	5.80	20240111	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억		75299	N	N	0	N	00	N
70	20240219	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	53364990	24297	332.61	2165	2200	2165	2845	1535	2190	2196.36	1.52	0	-8453	2203	2196	2188	2181	2173	2197	2182	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.49	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	2200	-0.45	20240219	2070	5.80	20240111	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억		75299	N	N	0	N	00	N
71	20240219	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	37247325	16957	232.13	2165	2200	2165	2845	1535	2190	2196.58	1.52	0	-5953	2203	2196	2188	2181	2173	2197	2182	5	655	100	1530	5	1	4950000	109	-54.88	0.90	12	0.34	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	2200	-0.23	20240219	2070	6.04	20240111	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억		75299	N	N	0	N	00	N
72	20240219	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1817330	830	11.36	2165	2190	2165	2845	1535	2190	2189.55	1.52	0	-28	2203	2196	2188	2181	2173	2197	2182	5	655	100	1530	5	1	4950000	108	-54.62	0.90	12	0.02	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	2195	-0.46	20240213	2070	5.56	20240111	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억		75299	N	N	0	N	00	N
73	20240219	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	10895	5	0.07	2165	2190	2165	2845	1535	2190	2179.00	1.52	0	-4	2203	2196	2188	2181	2173	2197	2182	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	2195	-0.23	20240213	2070	5.80	20240111	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억		75299	N	N	0	N	00	N
74	20240216	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	16003520	7305	128.20	2190	2195	2180	2845	1535	2190	2190.76	1.52	0	-149	2200	2195	2185	2180	2170	2197	2182	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.15	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	2195	0.00	20240213	2070	5.80	20240111	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억		75299	N	N	0	N	00	N
75	20240216	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	15944415	7278	127.73	2190	2195	2180	2845	1535	2190	2190.77	1.52	0	-144	2200	2195	2185	2180	2170	2197	2182	5	655	100	1530	5	1	4950000	108	-54.62	0.90	12	0.15	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	2195	0.00	20240213	2070	5.56	20240111	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억		75299	N	N	0	N	00	N
76	20240216	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	14504475	6619	116.16	2190	2195	2180	2845	1535	2190	2191.34	1.52	0	-113	2200	2195	2185	2180	2170	2197	2182	5	655	100	1530	5	1	4950000	108	-54.62	0.90	12	0.13	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	2195	0.00	20240213	2070	5.56	20240111	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억		75299	N	N	0	N	00	N
77	20240216	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	14414795	6578	115.44	2190	2195	2180	2845	1535	2190	2191.36	1.52	0	-85	2200	2195	2185	2180	2170	2197	2182	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.13	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	2195	0.00	20240213	2070	5.80	20240111	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억		75299	N	N	0	N	00	N
78	20240216	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	2581155	1179	20.69	2190	2190	2180	2845	1535	2190	2189.27	1.52	0	-57	2200	2195	2185	2180	2170	2197	2182	5	655	100	1530	5	1	4950000	108	-54.62	0.90	12	0.02	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	2195	-0.46	20240213	2070	5.56	20240111	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억		75299	N	N	0	N	00	N
79	20240216	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	2294920	1048	18.39	2190	2190	2180	2845	1535	2190	2189.81	1.52	0	-27	2200	2195	2185	2180	2170	2197	2182	5	655	100	1530	5	1	4950000	108	-54.62	0.90	12	0.02	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	2195	-0.46	20240213	2070	5.56	20240111	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억		75299	N	N	0	N	00	N
80	20240216	091117	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	1.52	0	0	2200	2195	2185	2180	2170	2197	2182	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	2195	-0.23	20240213	2070	5.80	20240111	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억		75299	N	N	0	N	00	N
81	20240215	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	12433035	5698	239.51	2180	2190	2175	2830	1530	2180	2182.00	1.52	0	-41	2210	2195	2180	2165	2150	2195	2165	5	650	100	1520	5	1	4950000	108	-54.75	0.90	12	0.12	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	2195	-0.23	20240213	2070	5.80	20240111	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억		75302	N	N	0	N	00	N
82	20240215	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	12373910	5671	238.38	2180	2190	2175	2830	1530	2180	2181.96	1.52	0	-40	2210	2195	2180	2165	2150	2195	2165	5	650	100	1520	5	1	4950000	108	-54.75	0.90	12	0.11	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	2195	-0.23	20240213	2070	5.80	20240111	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억		75302	N	N	0	N	00	N
83	20240215	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	6442130	2952	124.09	2180	2185	2175	2830	1530	2180	2182.29	1.52	0	-40	2210	2195	2180	2165	2150	2195	2165	5	650	100	1520	5	1	4950000	108	-54.50	0.90	12	0.06	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	2195	-0.68	20240213	2070	5.31	20240111	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억		75302	N	N	0	N	00	N
84	20240215	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	6426870	2945	123.79	2180	2185	2175	2830	1530	2180	2182.30	1.52	0	-33	2210	2195	2180	2165	2150	2195	2165	5	650	100	1520	5	1	4950000	108	-54.50	0.90	12	0.06	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	2195	-0.68	20240213	2070	5.31	20240111	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억		75302	N	N	0	N	00	N
85	20240215	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	5807375	2661	111.85	2180	2185	2175	2830	1530	2180	2182.40	1.52	0	-24	2210	2195	2180	2165	2150	2195	2165	5	650	100	1520	5	1	4950000	108	-54.50	0.90	12	0.05	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	2195	-0.68	20240213	2070	5.31	20240111	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억		75302	N	N	0	N	00	N
86	20240215	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2993135	1373	57.71	2180	2180	2175	2830	1530	2180	2180.00	1.52	0	-16	2210	2195	2180	2165	2150	2195	2165	5	650	100	1520	5	1	4950000	108	-54.50	0.90	12	0.03	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	2195	-0.68	20240213	2070	5.31	20240111	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억		75302	N	N	0	N	00	N
87	20240215	091108	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	1.52	0	0	2210	2195	2180	2165	2150	2195	2165	5	650	100	1520	5	1	4950000	108	-54.50	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	2195	-0.68	20240213	2070	5.31	20240111	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억		75302	N	N	0	N	00	N
88	20240214	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	5181645	2379	92.17	2180	2195	2165	2830	1530	2180	2178.08	1.52	0	-10	2203	2191	2183	2171	2163	2190	2170	5	650	100	1520	5	1	4950000	108	-54.50	0.90	12	0.05	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	2195	0.00	20240213	2070	5.31	20240111	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억		75302	N	N	0	N	00	N
89	20240214	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	5155480	2367	91.71	2180	2195	2165	2830	1530	2180	2178.07	1.52	0	0	2203	2191	2183	2171	2163	2190	2170	5	650	100	1520	5	1	4950000	108	-54.62	0.90	12	0.05	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	2195	0.00	20240213	2070	5.56	20240111	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억		75302	N	N	0	N	00	N
90	20240214	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2997275	1377	53.35	2180	2195	2165	2830	1530	2180	2176.67	1.52	0	0	2203	2191	2183	2171	2163	2190	2170	5	650	100	1520	5	1	4950000	108	-54.50	0.90	12	0.03	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	2195	0.00	20240213	2070	5.31	20240111	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억		75302	N	N	0	N	00	N
91	20240214	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2997275	1377	53.35	2180	2195	2165	2830	1530	2180	2176.67	1.52	0	0	2203	2191	2183	2171	2163	2190	2170	5	650	100	1520	5	1	4950000	108	-54.50	0.90	12	0.03	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	2195	0.00	20240213	2070	5.31	20240111	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억		75302	N	N	0	N	00	N
92	20240214	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2343275	1077	41.73	2180	2195	2165	2830	1530	2180	2175.74	1.52	0	0	2203	2191	2183	2171	2163	2190	2170	5	650	100	1520	5	1	4950000	108	-54.50	0.90	12	0.02	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	2195	0.00	20240213	2070	5.31	20240111	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억		75302	N	N	0	N	00	N
93	20240214	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	2013420	925	35.84	2180	2195	2165	2830	1530	2180	2176.67	1.52	0	0	2203	2191	2183	2171	2163	2190	2170	5	650	100	1520	5	1	4950000	108	-54.62	0.90	12	0.02	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	2195	0.00	20240213	2070	5.56	20240111	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억		75302	N	N	0	N	00	N
94	20240214	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1526000	700	27.12	2180	2180	2180	2830	1530	2180	2180.00	1.52	0	0	2203	2191	2183	2171	2163	2190	2170	5	650	100	1520	5	1	4950000	108	-54.50	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	2195	-0.68	20240213	2070	5.31	20240111	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억		75302	N	N	0	N	00	N
95	20240213	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	5653800	2581	24.73	2180	2195	2175	2840	1530	2185	2190.55	1.52	0	-5	2195	2190	2180	2175	2165	2192	2177	5	655	100	1520	5	1	4950000	108	-54.50	0.90	12	0.05	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	2195	-0.68	20240213	2070	5.31	20240111	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억		75307	N	N	0	N	00	N
96	20240213	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	5592760	2553	24.47	2180	2195	2175	2840	1530	2185	2190.66	1.52	0	-5	2195	2190	2180	2175	2165	2192	2177	5	655	100	1520	5	1	4950000	108	-54.38	0.89	12	0.05	-40.00	2433.00	4800	20230224	-54.69	2010	20230412	8.21	2195	-0.91	20240213	2070	5.07	20240111	4800	-54.69	20230224	2010	8.21	20230412	0.10	N	446190	100	4 억		75307	N	N	0	N	00	N
97	20240213	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	5581885	2548	24.42	2180	2195	2175	2840	1530	2185	2190.69	1.52	0	0	2195	2190	2180	2175	2165	2192	2177	5	655	100	1520	5	1	4950000	108	-54.38	0.89	12	0.05	-40.00	2433.00	4800	20230224	-54.69	2010	20230412	8.21	2195	-0.91	20240213	2070	5.07	20240111	4800	-54.69	20230224	2010	8.21	20230412	0.10	N	446190	100	4 억		75307	N	N	0	N	00	N
98	20240213	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	5531860	2525	24.20	2180	2195	2175	2840	1530	2185	2190.84	1.52	0	0	2195	2190	2180	2175	2165	2192	2177	5	655	100	1520	5	1	4950000	108	-54.38	0.89	12	0.05	-40.00	2433.00	4800	20230224	-54.69	2010	20230412	8.21	2195	-0.91	20240213	2070	5.07	20240111	4800	-54.69	20230224	2010	8.21	20230412	0.10	N	446190	100	4 억		75307	N	N	0	N	00	N
99	20240213	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	5488360	2505	24.01	2180	2195	2175	2840	1530	2185	2190.96	1.52	0	0	2195	2190	2180	2175	2165	2192	2177	5	655	100	1520	5	1	4950000	108	-54.50	0.90	12	0.05	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	2195	-0.68	20240213	2070	5.31	20240111	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억		75307	N	N	0	N	00	N
100	20240213	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	4398360	2005	19.21	2180	2195	2175	2840	1530	2185	2193.70	1.52	0	0	2195	2190	2180	2175	2165	2192	2177	5	655	100	1520	5	1	4950000	108	-54.50	0.90	12	0.04	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	2195	-0.68	20240213	2070	5.31	20240111	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억		75307	N	N	0	N	00	N
101	20240213	100940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	4391830	2002	19.19	2180	2195	2180	2840	1530	2185	2193.72	1.52	0	0	2195	2190	2180	2175	2165	2192	2177	5	655	100	1520	5	1	4950000	109	-54.88	0.90	12	0.04	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	2195	0.00	20240213	2070	6.04	20240111	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억		75307	N	N	0	N	00	N