KissMeData/078070/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	160624	57	100.00	KOSDAQ		금융	N	N	N	N		N	13090	-60	5	-0.46	48240360	3683	46.54	13150	13200	13020	17090	9210	13150	13098.12	3.74	0	-230	13470	13310	13070	12910	12670	13190	12790	103	3940	500	9460	10	1	18696628	2447	16.78	1.00	12	0.02	780.00	13120.00	15440	20230223	-15.22	11560	20230822	13.24	13630	-3.96	20240118	12130	7.91	20240205	15250	-14.16	20230302	11560	13.24	20230822	0.81	N	078070	500	103 억		699848	N	N	0	N	00	N
3	20240229	150628	57	100.00	KOSDAQ		금융	N	N	N	N		N	13040	-110	5	-0.84	43693310	3335	42.15	13150	13200	13040	17090	9210	13150	13101.44	3.74	0	-220	13470	13310	13070	12910	12670	13190	12790	103	3940	500	9460	10	1	18696628	2438	16.72	0.99	12	0.02	780.00	13120.00	15440	20230223	-15.54	11560	20230822	12.80	13630	-4.33	20240118	12130	7.50	20240205	15250	-14.49	20230302	11560	12.80	20230822	0.81	N	078070	500	103 억		699848	N	N	0	N	00	N
4	20240229	140628	57	100.00	KOSDAQ		금융	N	N	N	N		N	13090	-60	5	-0.46	39474670	3012	38.06	13150	13200	13040	17090	9210	13150	13105.80	3.74	0	-236	13470	13310	13070	12910	12670	13190	12790	103	3940	500	9460	10	1	18696628	2447	16.78	1.00	12	0.02	780.00	13120.00	15440	20230223	-15.22	11560	20230822	13.24	13630	-3.96	20240118	12130	7.91	20240205	15250	-14.16	20230302	11560	13.24	20230822	0.81	N	078070	500	103 억		699848	N	N	0	N	00	N
5	20240229	130626	57	100.00	KOSDAQ		금융	N	N	N	N		N	13040	-110	5	-0.84	36266980	2767	34.97	13150	13200	13040	17090	9210	13150	13106.97	3.74	0	-225	13470	13310	13070	12910	12670	13190	12790	103	3940	500	9460	10	1	18696628	2438	16.72	0.99	12	0.01	780.00	13120.00	15440	20230223	-15.54	11560	20230822	12.80	13630	-4.33	20240118	12130	7.50	20240205	15250	-14.49	20230302	11560	12.80	20230822	0.81	N	078070	500	103 억		699848	N	N	0	N	00	N
6	20240229	120627	57	100.00	KOSDAQ		금융	N	N	N	N		N	13050	-100	5	-0.76	34398720	2624	33.16	13150	13200	13050	17090	9210	13150	13109.27	3.74	0	-217	13470	13310	13070	12910	12670	13190	12790	103	3940	500	9460	10	1	18696628	2440	16.73	0.99	12	0.01	780.00	13120.00	15440	20230223	-15.48	11560	20230822	12.89	13630	-4.26	20240118	12130	7.58	20240205	15250	-14.43	20230302	11560	12.89	20230822	0.81	N	078070	500	103 억		699848	N	N	0	N	00	N
7	20240229	110628	57	100.00	KOSDAQ		금융	N	N	N	N		N	13060	-90	5	-0.68	32661870	2491	31.48	13150	13200	13050	17090	9210	13150	13111.95	3.74	0	-217	13470	13310	13070	12910	12670	13190	12790	103	3940	500	9460	10	1	18696628	2442	16.74	1.00	12	0.01	780.00	13120.00	15440	20230223	-15.41	11560	20230822	12.98	13630	-4.18	20240118	12130	7.67	20240205	15250	-14.36	20230302	11560	12.98	20230822	0.81	N	078070	500	103 억		699848	N	N	0	N	00	N
8	20240229	100628	57	100.00	KOSDAQ		금융	N	N	N	N		N	13100	-50	5	-0.38	15311580	1165	14.72	13150	13200	13100	17090	9210	13150	13142.99	3.74	0	-105	13470	13310	13070	12910	12670	13190	12790	103	3940	500	9460	10	1	18696628	2449	16.79	1.00	12	0.01	780.00	13120.00	15440	20230223	-15.16	11560	20230822	13.32	13630	-3.89	20240118	12130	8.00	20240205	15250	-14.10	20230302	11560	13.32	20230822	0.81	N	078070	500	103 억		699848	N	N	0	N	00	N
9	20240229	090627	57	100.00	KOSDAQ		금융	N	N	N	N		N	13200	50	2	0.38	1833150	139	1.76	13150	13200	13150	17090	9210	13150	13188.13	3.74	0	-17	13470	13310	13070	12910	12670	13190	12790	103	3940	500	9460	10	1	18696628	2468	16.92	1.01	12	0.00	780.00	13120.00	15440	20230223	-14.51	11560	20230822	14.19	13630	-3.15	20240118	12130	8.82	20240205	15250	-13.44	20230302	11560	14.19	20230822	0.81	N	078070	500	103 억		699848	N	N	0	N	00	N
10	20240228	160551	57	100.00	KOSDAQ		금융	N	N	N	N		N	13150	-110	5	-0.83	103213550	7903	28.32	13230	13230	12830	17230	9290	13260	13060.00	3.74	0	87	13820	13540	13230	12950	12640	13680	13090	103	3970	500	9540	10	1	18696628	2459	16.86	1.00	12	0.04	780.00	13120.00	15440	20230223	-14.83	11560	20230822	13.75	13630	-3.52	20240118	12130	8.41	20240205	15400	-14.61	20230228	11560	13.75	20230822	0.81	N	078070	500	103 억		699732	N	N	0	N	00	N
11	20240228	150551	57	100.00	KOSDAQ		금융	N	N	N	N		N	13090	-170	5	-1.28	96681360	7405	26.53	13230	13230	12830	17230	9290	13260	13056.23	3.74	0	107	13820	13540	13230	12950	12640	13680	13090	103	3970	500	9540	10	1	18696628	2447	16.78	1.00	12	0.04	780.00	13120.00	15440	20230223	-15.22	11560	20230822	13.24	13630	-3.96	20240118	12130	7.91	20240205	15400	-15.00	20230228	11560	13.24	20230822	0.81	N	078070	500	103 억		699732	N	N	0	N	00	N
12	20240228	140628	57	100.00	KOSDAQ		금융	N	N	N	N		N	13070	-190	5	-1.43	65241580	4994	17.89	13230	13230	12830	17230	9290	13260	13063.99	3.74	0	109	13820	13540	13230	12950	12640	13680	13090	103	3970	500	9540	10	1	18696628	2444	16.76	1.00	12	0.03	780.00	13120.00	15440	20230223	-15.35	11560	20230822	13.06	13630	-4.11	20240118	12130	7.75	20240205	15400	-15.13	20230228	11560	13.06	20230822	0.81	N	078070	500	103 억		699732	N	N	0	N	00	N
13	20240228	130627	57	100.00	KOSDAQ		금융	N	N	N	N		N	13100	-160	5	-1.21	63534600	4863	17.42	13230	13230	12830	17230	9290	13260	13064.90	3.74	0	81	13820	13540	13230	12950	12640	13680	13090	103	3970	500	9540	10	1	18696628	2449	16.79	1.00	12	0.03	780.00	13120.00	15440	20230223	-15.16	11560	20230822	13.32	13630	-3.89	20240118	12130	8.00	20240205	15400	-14.94	20230228	11560	13.32	20230822	0.81	N	078070	500	103 억		699732	N	N	0	N	00	N
14	20240228	120628	57	100.00	KOSDAQ		금융	N	N	N	N		N	13060	-200	5	-1.51	59167340	4528	16.22	13230	13230	12830	17230	9290	13260	13066.99	3.74	0	70	13820	13540	13230	12950	12640	13680	13090	103	3970	500	9540	10	1	18696628	2442	16.74	1.00	12	0.02	780.00	13120.00	15440	20230223	-15.41	11560	20230822	12.98	13630	-4.18	20240118	12130	7.67	20240205	15400	-15.19	20230228	11560	12.98	20230822	0.81	N	078070	500	103 억		699732	N	N	0	N	00	N
15	20240228	110600	57	100.00	KOSDAQ		금융	N	N	N	N		N	13050	-210	5	-1.58	56189580	4300	15.41	13230	13230	12830	17230	9290	13260	13067.34	3.74	0	71	13820	13540	13230	12950	12640	13680	13090	103	3970	500	9540	10	1	18696628	2440	16.73	0.99	12	0.02	780.00	13120.00	15440	20230223	-15.48	11560	20230822	12.89	13630	-4.26	20240118	12130	7.58	20240205	15400	-15.26	20230228	11560	12.89	20230822	0.81	N	078070	500	103 억		699732	N	N	0	N	00	N
16	20240228	100625	57	100.00	KOSDAQ		금융	N	N	N	N		N	13120	-140	5	-1.06	43974940	3367	12.06	13230	13230	12830	17230	9290	13260	13060.57	3.74	0	66	13820	13540	13230	12950	12640	13680	13090	103	3970	500	9540	10	1	18696628	2453	16.82	1.00	12	0.02	780.00	13120.00	15440	20230223	-15.03	11560	20230822	13.49	13630	-3.74	20240118	12130	8.16	20240205	15400	-14.81	20230228	11560	13.49	20230822	0.81	N	078070	500	103 억		699732	N	N	0	N	00	N
17	20240228	090628	57	100.00	KOSDAQ		금융	N	N	N	N		N	13210	-50	5	-0.38	489190	37	0.13	13230	13230	13210	17230	9290	13260	13221.35	3.74	0	-33	13820	13540	13230	12950	12640	13680	13090	103	3970	500	9540	10	1	18696628	2470	16.94	1.01	12	0.00	780.00	13120.00	15440	20230223	-14.44	11560	20230822	14.27	13630	-3.08	20240118	12130	8.90	20240205	15400	-14.22	20230228	11560	14.27	20230822	0.81	N	078070	500	103 억		699732	N	N	0	N	00	N
18	20240227	160626	57	100.00	KOSDAQ		금융	N	N	N	N		N	13260	220	2	1.69	360888770	27410	714.17	12920	13510	12920	16950	9130	13040	13166.31	3.75	0	-831	13200	13120	12960	12880	12720	13160	12920	103	3910	500	9380	10	1	18696628	2479	17.00	1.01	12	0.15	780.00	13120.00	15550	20230221	-14.73	11560	20230822	14.71	13630	-2.71	20240118	12130	9.32	20240205	15400	-13.90	20230228	11560	14.71	20230822	0.82	N	078070	500	103 억		700592	N	N	1	N	00	N
19	20240227	150628	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	-40	5	-0.31	345118790	26214	683.01	12920	13510	12920	16950	9130	13040	13165.44	3.75	0	-848	13200	13120	12960	12880	12720	13160	12920	103	3910	500	9380	10	1	18696628	2431	16.67	0.99	12	0.14	780.00	13120.00	15550	20230221	-16.40	11560	20230822	12.46	13630	-4.62	20240118	12130	7.17	20240205	15400	-15.58	20230228	11560	12.46	20230822	0.82	N	078070	500	103 억		700592	N	N	1	N	00	N
20	20240227	140626	57	100.00	KOSDAQ		금융	N	N	N	N		N	13040	0	3	0.00	52561980	4043	105.34	12920	13080	12920	16950	9130	13040	13000.74	3.75	0	-507	13200	13120	12960	12880	12720	13160	12920	103	3910	500	9380	10	1	18696628	2438	16.72	0.99	12	0.02	780.00	13120.00	15550	20230221	-16.14	11560	20230822	12.80	13630	-4.33	20240118	12130	7.50	20240205	15400	-15.32	20230228	11560	12.80	20230822	0.82	N	078070	500	103 억		700592	N	N	1	N	00	N
21	20240227	130548	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	-40	5	-0.31	22867360	1761	45.88	12920	13080	12920	16950	9130	13040	12985.44	3.75	0	-500	13200	13120	12960	12880	12720	13160	12920	103	3910	500	9380	10	1	18696628	2431	16.67	0.99	12	0.01	780.00	13120.00	15550	20230221	-16.40	11560	20230822	12.46	13630	-4.62	20240118	12130	7.17	20240205	15400	-15.58	20230228	11560	12.46	20230822	0.82	N	078070	500	103 억		700592	N	N	1	N	00	N
22	20240227	120629	57	100.00	KOSDAQ		금융	N	N	N	N		N	12940	-100	5	-0.77	22311170	1718	44.76	12920	13080	12920	16950	9130	13040	12986.71	3.75	0	-513	13200	13120	12960	12880	12720	13160	12920	103	3910	500	9380	10	1	18696628	2419	16.59	0.99	12	0.01	780.00	13120.00	15550	20230221	-16.78	11560	20230822	11.94	13630	-5.06	20240118	12130	6.68	20240205	15400	-15.97	20230228	11560	11.94	20230822	0.82	N	078070	500	103 억		700592	N	N	1	N	00	N
23	20240227	110627	57	100.00	KOSDAQ		금융	N	N	N	N		N	12920	-120	5	-0.92	20575510	1584	41.27	12920	13080	12920	16950	9130	13040	12989.59	3.75	0	-530	13200	13120	12960	12880	12720	13160	12920	103	3910	500	9380	10	1	18696628	2416	16.56	0.98	12	0.01	780.00	13120.00	15550	20230221	-16.91	11560	20230822	11.76	13630	-5.21	20240118	12130	6.51	20240205	15400	-16.10	20230228	11560	11.76	20230822	0.82	N	078070	500	103 억		700592	N	N	1	N	00	N
24	20240227	100623	57	100.00	KOSDAQ		금융	N	N	N	N		N	12950	-90	5	-0.69	17660120	1359	35.41	12920	13080	12920	16950	9130	13040	12994.94	3.75	0	-530	13200	13120	12960	12880	12720	13160	12920	103	3910	500	9380	10	1	18696628	2421	16.60	0.99	12	0.01	780.00	13120.00	15550	20230221	-16.72	11560	20230822	12.02	13630	-4.99	20240118	12130	6.76	20240205	15400	-15.91	20230228	11560	12.02	20230822	0.82	N	078070	500	103 억		700592	N	N	1	N	00	N
25	20240227	090626	57	100.00	KOSDAQ		금융	N	N	N	N		N	13080	40	2	0.31	14116410	1086	28.30	12920	13080	12920	16950	9130	13040	12998.54	3.75	0	-523	13200	13120	12960	12880	12720	13160	12920	103	3910	500	9380	10	1	18696628	2446	16.77	1.00	12	0.01	780.00	13120.00	15550	20230221	-15.88	11560	20230822	13.15	13630	-4.04	20240118	12130	7.83	20240205	15400	-15.06	20230228	11560	13.15	20230822	0.82	N	078070	500	103 억		700592	N	N	1	N	00	N
26	20240226	160624	57	100.00	KOSDAQ		금융	N	N	N	N		N	13040	90	2	0.69	49400170	3836	51.68	12950	13040	12800	16830	9070	12950	12878.04	3.75	0	4	13243	13096	12923	12776	12603	13010	12690	103	3880	500	9320	10	1	18696628	2438	16.72	0.99	12	0.02	780.00	13120.00	15700	20230220	-16.94	11560	20230822	12.80	13630	-4.33	20240118	12130	7.50	20240205	15400	-15.32	20230228	11560	12.80	20230822	0.82	N	078070	500	103 억		700586	N	N	1	N	00	N
27	20240226	150622	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	50	2	0.39	44694890	3474	46.80	12950	13030	12800	16830	9070	12950	12865.54	3.75	0	-10	13243	13096	12923	12776	12603	13010	12690	103	3880	500	9320	10	1	18696628	2431	16.67	0.99	12	0.02	780.00	13120.00	15700	20230220	-17.20	11560	20230822	12.46	13630	-4.62	20240118	12130	7.17	20240205	15400	-15.58	20230228	11560	12.46	20230822	0.82	N	078070	500	103 억		700586	N	N	0	N	00	N
28	20240226	140623	57	100.00	KOSDAQ		금융	N	N	N	N		N	12890	-60	5	-0.46	14865920	1155	15.56	12950	13030	12800	16830	9070	12950	12870.93	3.75	0	-25	13243	13096	12923	12776	12603	13010	12690	103	3880	500	9320	10	1	18696628	2410	16.53	0.98	12	0.01	780.00	13120.00	15700	20230220	-17.90	11560	20230822	11.51	13630	-5.43	20240118	12130	6.27	20240205	15400	-16.30	20230228	11560	11.51	20230822	0.82	N	078070	500	103 억		700586	N	N	0	N	00	N
29	20240226	130619	57	100.00	KOSDAQ		금융	N	N	N	N		N	12900	-50	5	-0.39	13424380	1043	14.05	12950	13030	12800	16830	9070	12950	12870.93	3.75	0	-25	13243	13096	12923	12776	12603	13010	12690	103	3880	500	9320	10	1	18696628	2412	16.54	0.98	12	0.01	780.00	13120.00	15700	20230220	-17.83	11560	20230822	11.59	13630	-5.36	20240118	12130	6.35	20240205	15400	-16.23	20230228	11560	11.59	20230822	0.82	N	078070	500	103 억		700586	N	N	0	N	00	N
30	20240226	120619	57	100.00	KOSDAQ		금융	N	N	N	N		N	12820	-130	5	-1.00	10483420	815	10.98	12950	13030	12800	16830	9070	12950	12863.09	3.75	0	-25	13243	13096	12923	12776	12603	13010	12690	103	3880	500	9320	10	1	18696628	2397	16.44	0.98	12	0.00	780.00	13120.00	15700	20230220	-18.34	11560	20230822	10.90	13630	-5.94	20240118	12130	5.69	20240205	15400	-16.75	20230228	11560	10.90	20230822	0.82	N	078070	500	103 억		700586	N	N	0	N	00	N
31	20240226	110617	57	100.00	KOSDAQ		금융	N	N	N	N		N	12900	-50	5	-0.39	8864640	689	9.28	12950	13030	12800	16830	9070	12950	12865.95	3.75	0	-25	13243	13096	12923	12776	12603	13010	12690	103	3880	500	9320	10	1	18696628	2412	16.54	0.98	12	0.00	780.00	13120.00	15700	20230220	-17.83	11560	20230822	11.59	13630	-5.36	20240118	12130	6.35	20240205	15400	-16.23	20230228	11560	11.59	20230822	0.82	N	078070	500	103 억		700586	N	N	0	N	00	N
32	20240226	100615	57	100.00	KOSDAQ		금융	N	N	N	N		N	12920	-30	5	-0.23	2369800	183	2.47	12950	13030	12920	16830	9070	12950	12949.73	3.75	0	-41	13243	13096	12923	12776	12603	13010	12690	103	3880	500	9320	10	1	18696628	2416	16.56	0.98	12	0.00	780.00	13120.00	15700	20230220	-17.71	11560	20230822	11.76	13630	-5.21	20240118	12130	6.51	20240205	15400	-16.10	20230228	11560	11.76	20230822	0.82	N	078070	500	103 억		700586	N	N	0	N	00	N
33	20240226	090615	57	100.00	KOSDAQ		금융	N	N	N	N		N	13030	80	2	0.62	207920	16	0.22	12950	13030	12950	16830	9070	12950	12995.00	3.75	0	-11	13243	13096	12923	12776	12603	13010	12690	103	3880	500	9320	10	1	18696628	2436	16.71	0.99	12	0.00	780.00	13120.00	15700	20230220	-17.01	11560	20230822	12.72	13630	-4.40	20240118	12130	7.42	20240205	15400	-15.39	20230228	11560	12.72	20230822	0.82	N	078070	500	103 억		700586	N	N	0	N	00	N
34	20240223	160616	57	100.00	KOSDAQ		금융	N	N	N	N		N	12950	-10	5	-0.08	95317610	7423	448.79	12990	13070	12750	16840	9080	12960	12840.85	3.75	0	76	13080	13020	12960	12900	12840	12990	12870	103	3880	500	9330	10	1	18696628	2421	16.60	0.99	12	0.04	780.00	13120.00	15700	20230220	-17.52	11560	20230822	12.02	13630	-4.99	20240118	12130	6.76	20240205	15440	-16.13	20230223	11560	12.02	20230822	0.82	N	078070	500	103 억		700510	N	N	0	N	00	N
35	20240223	150614	57	100.00	KOSDAQ		금융	N	N	N	N		N	12870	-90	5	-0.69	76898750	5996	362.52	12990	13070	12750	16840	9080	12960	12825.01	3.75	0	152	13080	13020	12960	12900	12840	12990	12870	103	3880	500	9330	10	1	18696628	2406	16.50	0.98	12	0.03	780.00	13120.00	15700	20230220	-18.03	11560	20230822	11.33	13630	-5.58	20240118	12130	6.10	20240205	15440	-16.65	20230223	11560	11.33	20230822	0.82	N	078070	500	103 억		700510	N	N	0	N	00	N
36	20240223	140613	57	100.00	KOSDAQ		금융	N	N	N	N		N	12830	-130	5	-1.00	39694620	3087	186.64	12990	13070	12770	16840	9080	12960	12858.64	3.75	0	760	13080	13020	12960	12900	12840	12990	12870	103	3880	500	9330	10	1	18696628	2399	16.45	0.98	12	0.02	780.00	13120.00	15700	20230220	-18.28	11560	20230822	10.99	13630	-5.87	20240118	12130	5.77	20240205	15440	-16.90	20230223	11560	10.99	20230822	0.82	N	078070	500	103 억		700510	N	N	0	N	00	N
37	20240223	130611	57	100.00	KOSDAQ		금융	N	N	N	N		N	12910	-50	5	-0.39	31604630	2456	148.49	12990	13070	12800	16840	9080	12960	12868.33	3.75	0	760	13080	13020	12960	12900	12840	12990	12870	103	3880	500	9330	10	1	18696628	2414	16.55	0.98	12	0.01	780.00	13120.00	15700	20230220	-17.77	11560	20230822	11.68	13630	-5.28	20240118	12130	6.43	20240205	15440	-16.39	20230223	11560	11.68	20230822	0.82	N	078070	500	103 억		700510	N	N	0	N	00	N
38	20240223	120614	57	100.00	KOSDAQ		금융	N	N	N	N		N	12890	-70	5	-0.54	31475650	2446	147.88	12990	13070	12800	16840	9080	12960	12868.21	3.75	0	765	13080	13020	12960	12900	12840	12990	12870	103	3880	500	9330	10	1	18696628	2410	16.53	0.98	12	0.01	780.00	13120.00	15700	20230220	-17.90	11560	20230822	11.51	13630	-5.43	20240118	12130	6.27	20240205	15440	-16.52	20230223	11560	11.51	20230822	0.82	N	078070	500	103 억		700510	N	N	0	N	00	N
39	20240223	110608	57	100.00	KOSDAQ		금융	N	N	N	N		N	12930	-30	5	-0.23	19832690	1538	92.99	12990	13070	12860	16840	9080	12960	12895.12	3.75	0	302	13080	13020	12960	12900	12840	12990	12870	103	3880	500	9330	10	1	18696628	2417	16.58	0.99	12	0.01	780.00	13120.00	15700	20230220	-17.64	11560	20230822	11.85	13630	-5.14	20240118	12130	6.60	20240205	15440	-16.26	20230223	11560	11.85	20230822	0.82	N	078070	500	103 억		700510	N	N	0	N	00	N
40	20240223	100606	57	100.00	KOSDAQ		금융	N	N	N	N		N	12960	0	3	0.00	4091920	315	19.04	12990	13070	12950	16840	9080	12960	12990.22	3.75	0	-28	13080	13020	12960	12900	12840	12990	12870	103	3880	500	9330	10	1	18696628	2423	16.62	0.99	12	0.00	780.00	13120.00	15700	20230220	-17.45	11560	20230822	12.11	13630	-4.92	20240118	12130	6.84	20240205	15440	-16.06	20230223	11560	12.11	20230822	0.82	N	078070	500	103 억		700510	N	N	0	N	00	N
41	20240223	090610	57	100.00	KOSDAQ		금융	N	N	N	N		N	12960	0	3	0.00	0	0	0.00	0	0	0	16840	9080	12960	0.00	3.75	0	0	13080	13020	12960	12900	12840	12990	12870	103	3880	500	9330	10	1	18696628	2423	16.62	0.99	12	0.00	780.00	13120.00	15700	20230220	-17.45	11560	20230822	12.11	13630	-4.92	20240118	12130	6.84	20240205	15440	-16.06	20230223	11560	12.11	20230822	0.82	N	078070	500	103 억		700510	N	N	0	N	00	N
42	20240222	160602	57	100.00	KOSDAQ		금융	N	N	N	N		N	12960	-10	5	-0.08	21343930	1648	76.83	12970	13020	12900	16860	9080	12970	12951.41	3.75	0	72	13336	13152	12896	12712	12456	13025	12585	103	3890	500	9330	10	1	18696628	2423	16.62	0.99	12	0.01	780.00	13120.00	15700	20230220	-17.45	11560	20230822	12.11	13630	-4.92	20240118	12130	6.84	20240205	15440	-16.06	20230223	11560	12.11	20230822	0.82	N	078070	500	103 억		700437	N	N	0	N	00	N
43	20240222	150611	57	100.00	KOSDAQ		금융	N	N	N	N		N	12920	-50	5	-0.39	17654730	1363	63.54	12970	13020	12900	16860	9080	12970	12952.85	3.75	0	67	13336	13152	12896	12712	12456	13025	12585	103	3890	500	9330	10	1	18696628	2416	16.56	0.98	12	0.01	780.00	13120.00	15700	20230220	-17.71	11560	20230822	11.76	13630	-5.21	20240118	12130	6.51	20240205	15440	-16.32	20230223	11560	11.76	20230822	0.82	N	078070	500	103 억		700437	N	N	0	N	00	N
44	20240222	140609	57	100.00	KOSDAQ		금융	N	N	N	N		N	12930	-40	5	-0.31	16465200	1271	59.25	12970	13020	12900	16860	9080	12970	12954.52	3.75	0	70	13336	13152	12896	12712	12456	13025	12585	103	3890	500	9330	10	1	18696628	2417	16.58	0.99	12	0.01	780.00	13120.00	15700	20230220	-17.64	11560	20230822	11.85	13630	-5.14	20240118	12130	6.60	20240205	15440	-16.26	20230223	11560	11.85	20230822	0.82	N	078070	500	103 억		700437	N	N	0	N	00	N
45	20240222	130557	57	100.00	KOSDAQ		금융	N	N	N	N		N	12960	-10	5	-0.08	9557330	736	34.31	12970	13020	12930	16860	9080	12970	12985.50	3.75	0	-1	13336	13152	12896	12712	12456	13025	12585	103	3890	500	9330	10	1	18696628	2423	16.62	0.99	12	0.00	780.00	13120.00	15700	20230220	-17.45	11560	20230822	12.11	13630	-4.92	20240118	12130	6.84	20240205	15440	-16.06	20230223	11560	12.11	20230822	0.82	N	078070	500	103 억		700437	N	N	0	N	00	N
46	20240222	120606	57	100.00	KOSDAQ		금융	N	N	N	N		N	12970	0	3	0.00	9038900	696	32.45	12970	13020	12930	16860	9080	12970	12986.93	3.75	0	1	13336	13152	12896	12712	12456	13025	12585	103	3890	500	9330	10	1	18696628	2425	16.63	0.99	12	0.00	780.00	13120.00	15700	20230220	-17.39	11560	20230822	12.20	13630	-4.84	20240118	12130	6.92	20240205	15440	-16.00	20230223	11560	12.20	20230822	0.82	N	078070	500	103 억		700437	N	N	0	N	00	N
47	20240222	110603	57	100.00	KOSDAQ		금융	N	N	N	N		N	12940	-30	5	-0.23	8766630	675	31.47	12970	13020	12940	16860	9080	12970	12987.60	3.75	0	1	13336	13152	12896	12712	12456	13025	12585	103	3890	500	9330	10	1	18696628	2419	16.59	0.99	12	0.00	780.00	13120.00	15700	20230220	-17.58	11560	20230822	11.94	13630	-5.06	20240118	12130	6.68	20240205	15440	-16.19	20230223	11560	11.94	20230822	0.82	N	078070	500	103 억		700437	N	N	0	N	00	N
48	20240222	100559	57	100.00	KOSDAQ		금융	N	N	N	N		N	12990	20	2	0.15	7898480	608	28.34	12970	13020	12970	16860	9080	12970	12990.92	3.75	0	0	13336	13152	12896	12712	12456	13025	12585	103	3890	500	9330	10	1	18696628	2429	16.65	0.99	12	0.00	780.00	13120.00	15700	20230220	-17.26	11560	20230822	12.37	13630	-4.70	20240118	12130	7.09	20240205	15440	-15.87	20230223	11560	12.37	20230822	0.82	N	078070	500	103 억		700437	N	N	0	N	00	N
49	20240222	090608	57	100.00	KOSDAQ		금융	N	N	N	N		N	12970	0	3	0.00	4115860	317	14.78	12970	13020	12970	16860	9080	12970	12983.79	3.75	0	1	13336	13152	12896	12712	12456	13025	12585	103	3890	500	9330	10	1	18696628	2425	16.63	0.99	12	0.00	780.00	13120.00	15700	20230220	-17.39	11560	20230822	12.20	13630	-4.84	20240118	12130	6.92	20240205	15440	-16.00	20230223	11560	12.20	20230822	0.82	N	078070	500	103 억		700437	N	N	0	N	00	N
50	20240221	160603	57	100.00	KOSDAQ		금융	N	N	N	N		N	12970	-90	5	-0.69	27631620	2145	121.94	12980	13080	12640	16970	9150	13060	12881.87	3.75	0	96	13180	13120	13040	12980	12900	13080	12940	103	3910	500	9400	10	1	18696628	2425	16.63	0.99	12	0.01	780.00	13120.00	15700	20230220	-17.39	11560	20230822	12.20	13630	-4.84	20240118	12130	6.92	20240205	15550	-16.59	20230221	11560	12.20	20230822	0.82	N	078070	500	103 억		700341	N	N	0	N	00	N
51	20240221	150557	57	100.00	KOSDAQ		금융	N	N	N	N		N	12970	-90	5	-0.69	26114150	2028	115.29	12980	13080	12640	16970	9150	13060	12876.80	3.75	0	96	13180	13120	13040	12980	12900	13080	12940	103	3910	500	9400	10	1	18696628	2425	16.63	0.99	12	0.01	780.00	13120.00	15700	20230220	-17.39	11560	20230822	12.20	13630	-4.84	20240118	12130	6.92	20240205	15550	-16.59	20230221	11560	12.20	20230822	0.82	N	078070	500	103 억		700341	N	N	0	N	00	N
52	20240221	140559	57	100.00	KOSDAQ		금융	N	N	N	N		N	12970	-90	5	-0.69	24946850	1938	110.18	12980	13080	12640	16970	9150	13060	12872.47	3.75	0	96	13180	13120	13040	12980	12900	13080	12940	103	3910	500	9400	10	1	18696628	2425	16.63	0.99	12	0.01	780.00	13120.00	15700	20230220	-17.39	11560	20230822	12.20	13630	-4.84	20240118	12130	6.92	20240205	15550	-16.59	20230221	11560	12.20	20230822	0.82	N	078070	500	103 억		700341	N	N	0	N	00	N
53	20240221	130600	57	100.00	KOSDAQ		금융	N	N	N	N		N	12970	-90	5	-0.69	23391010	1818	103.35	12980	13080	12640	16970	9150	13060	12866.34	3.75	0	86	13180	13120	13040	12980	12900	13080	12940	103	3910	500	9400	10	1	18696628	2425	16.63	0.99	12	0.01	780.00	13120.00	15700	20230220	-17.39	11560	20230822	12.20	13630	-4.84	20240118	12130	6.92	20240205	15550	-16.59	20230221	11560	12.20	20230822	0.82	N	078070	500	103 억		700341	N	N	0	N	00	N
54	20240221	120559	57	100.00	KOSDAQ		금융	N	N	N	N		N	12990	-70	5	-0.54	19537230	1521	86.47	12980	13080	12640	16970	9150	13060	12844.99	3.75	0	48	13180	13120	13040	12980	12900	13080	12940	103	3910	500	9400	10	1	18696628	2429	16.65	0.99	12	0.01	780.00	13120.00	15700	20230220	-17.26	11560	20230822	12.37	13630	-4.70	20240118	12130	7.09	20240205	15550	-16.46	20230221	11560	12.37	20230822	0.82	N	078070	500	103 억		700341	N	N	0	N	00	N
55	20240221	110605	57	100.00	KOSDAQ		금융	N	N	N	N		N	12970	-90	5	-0.69	18018560	1404	79.82	12980	13080	12640	16970	9150	13060	12833.73	3.75	0	48	13180	13120	13040	12980	12900	13080	12940	103	3910	500	9400	10	1	18696628	2425	16.63	0.99	12	0.01	780.00	13120.00	15700	20230220	-17.39	11560	20230822	12.20	13630	-4.84	20240118	12130	6.92	20240205	15550	-16.59	20230221	11560	12.20	20230822	0.82	N	078070	500	103 억		700341	N	N	0	N	00	N
56	20240221	100557	57	100.00	KOSDAQ		금융	N	N	N	N		N	12970	-90	5	-0.69	17370060	1354	76.98	12980	13080	12640	16970	9150	13060	12828.70	3.75	0	28	13180	13120	13040	12980	12900	13080	12940	103	3910	500	9400	10	1	18696628	2425	16.63	0.99	12	0.01	780.00	13120.00	15700	20230220	-17.39	11560	20230822	12.20	13630	-4.84	20240118	12130	6.92	20240205	15550	-16.59	20230221	11560	12.20	20230822	0.82	N	078070	500	103 억		700341	N	N	0	N	00	N
57	20240221	090556	57	100.00	KOSDAQ		금융	N	N	N	N		N	13080	20	2	0.15	155860	12	0.68	12980	13080	12980	16970	9150	13060	12988.33	3.75	0	-1	13180	13120	13040	12980	12900	13080	12940	103	3910	500	9400	10	1	18696628	2446	16.77	1.00	12	0.00	780.00	13120.00	15700	20230220	-16.69	11560	20230822	13.15	13630	-4.04	20240118	12130	7.83	20240205	15550	-15.88	20230221	11560	13.15	20230822	0.82	N	078070	500	103 억		700341	N	N	0	N	00	N
58	20240220	160552	57	100.00	KOSDAQ		금융	N	N	N	N		N	13060	-40	5	-0.31	22907420	1759	48.67	13100	13100	12960	17030	9170	13100	13022.98	3.75	0	105	13380	13240	13100	12960	12820	13170	12890	103	3930	500	9430	10	1	18696628	2442	16.74	1.00	12	0.01	780.00	13120.00	15900	20230214	-17.86	11560	20230822	12.98	13630	-4.18	20240118	12130	7.67	20240205	15700	-16.82	20230220	11560	12.98	20230822	1.01	N	078070	500	103 억		700236	N	N	0	N	00	N
59	20240220	150555	57	100.00	KOSDAQ		금융	N	N	N	N		N	13060	-40	5	-0.31	21692840	1666	46.10	13100	13100	12960	17030	9170	13100	13020.91	3.75	0	105	13380	13240	13100	12960	12820	13170	12890	103	3930	500	9430	10	1	18696628	2442	16.74	1.00	12	0.01	780.00	13120.00	15900	20230214	-17.86	11560	20230822	12.98	13630	-4.18	20240118	12130	7.67	20240205	15700	-16.82	20230220	11560	12.98	20230822	1.01	N	078070	500	103 억		700236	N	N	0	N	00	N
60	20240220	140556	57	100.00	KOSDAQ		금융	N	N	N	N		N	13010	-90	5	-0.69	21106890	1621	44.85	13100	13100	12960	17030	9170	13100	13020.91	3.75	0	105	13380	13240	13100	12960	12820	13170	12890	103	3930	500	9430	10	1	18696628	2432	16.68	0.99	12	0.01	780.00	13120.00	15900	20230214	-18.18	11560	20230822	12.54	13630	-4.55	20240118	12130	7.25	20240205	15700	-17.13	20230220	11560	12.54	20230822	1.01	N	078070	500	103 억		700236	N	N	0	N	00	N
61	20240220	130555	57	100.00	KOSDAQ		금융	N	N	N	N		N	13070	-30	5	-0.23	15055720	1156	31.99	13100	13100	12960	17030	9170	13100	13023.98	3.75	0	105	13380	13240	13100	12960	12820	13170	12890	103	3930	500	9430	10	1	18696628	2444	16.76	1.00	12	0.01	780.00	13120.00	15900	20230214	-17.80	11560	20230822	13.06	13630	-4.11	20240118	12130	7.75	20240205	15700	-16.75	20230220	11560	13.06	20230822	1.01	N	078070	500	103 억		700236	N	N	0	N	00	N
62	20240220	120552	57	100.00	KOSDAQ		금융	N	N	N	N		N	13090	-10	5	-0.08	13817430	1061	29.36	13100	13100	12960	17030	9170	13100	13023.03	3.75	0	107	13380	13240	13100	12960	12820	13170	12890	103	3930	500	9430	10	1	18696628	2447	16.78	1.00	12	0.01	780.00	13120.00	15900	20230214	-17.67	11560	20230822	13.24	13630	-3.96	20240118	12130	7.91	20240205	15700	-16.62	20230220	11560	13.24	20230822	1.01	N	078070	500	103 억		700236	N	N	0	N	00	N
63	20240220	110552	57	100.00	KOSDAQ		금융	N	N	N	N		N	13070	-30	5	-0.23	13307410	1022	28.28	13100	13100	12960	17030	9170	13100	13020.95	3.75	0	95	13380	13240	13100	12960	12820	13170	12890	103	3930	500	9430	10	1	18696628	2444	16.76	1.00	12	0.01	780.00	13120.00	15900	20230214	-17.80	11560	20230822	13.06	13630	-4.11	20240118	12130	7.75	20240205	15700	-16.75	20230220	11560	13.06	20230822	1.01	N	078070	500	103 억		700236	N	N	0	N	00	N
64	20240220	100543	57	100.00	KOSDAQ		금융	N	N	N	N		N	13070	-30	5	-0.23	11952630	918	25.40	13100	13100	12960	17030	9170	13100	13020.29	3.75	0	87	13380	13240	13100	12960	12820	13170	12890	103	3930	500	9430	10	1	18696628	2444	16.76	1.00	12	0.00	780.00	13120.00	15900	20230214	-17.80	11560	20230822	13.06	13630	-4.11	20240118	12130	7.75	20240205	15700	-16.75	20230220	11560	13.06	20230822	1.01	N	078070	500	103 억		700236	N	N	0	N	00	N
65	20240220	090557	57	100.00	KOSDAQ		금융	N	N	N	N		N	13100	0	3	0.00	825300	63	1.74	13100	13100	13100	17030	9170	13100	13100.00	3.75	0	0	13380	13240	13100	12960	12820	13170	12890	103	3930	500	9430	10	1	18696628	2449	16.79	1.00	12	0.00	780.00	13120.00	15900	20230214	-17.61	11560	20230822	13.32	13630	-3.89	20240118	12130	8.00	20240205	15700	-16.56	20230220	11560	13.32	20230822	1.01	N	078070	500	103 억		700236	N	N	0	N	00	N
66	20240219	160554	57	100.00	KOSDAQ		금융	N	N	N	N		N	13100	0	3	0.00	47352960	3614	71.48	13240	13240	12960	17030	9170	13100	13102.66	3.74	0	104	13260	13180	13040	12960	12820	13220	13000	103	3930	500	9430	10	1	18696628	2449	16.79	1.00	12	0.02	780.00	13120.00	15900	20230214	-17.61	11560	20230822	13.32	13630	-3.89	20240118	12130	8.00	20240205	15700	-16.56	20230220	11560	13.32	20230822	1.01	N	078070	500	103 억		700132	N	N	0	N	00	N
67	20240219	150558	57	100.00	KOSDAQ		금융	N	N	N	N		N	13100	0	3	0.00	46776560	3570	70.61	13240	13240	12960	17030	9170	13100	13102.68	3.74	0	104	13260	13180	13040	12960	12820	13220	13000	103	3930	500	9430	10	1	18696628	2449	16.79	1.00	12	0.02	780.00	13120.00	15900	20230214	-17.61	11560	20230822	13.32	13630	-3.89	20240118	12130	8.00	20240205	15700	-16.56	20230220	11560	13.32	20230822	1.01	N	078070	500	103 억		700132	N	N	0	N	00	N
68	20240219	140557	57	100.00	KOSDAQ		금융	N	N	N	N		N	13070	-30	5	-0.23	38632600	2947	58.29	13240	13240	12960	17030	9170	13100	13109.13	3.74	0	81	13260	13180	13040	12960	12820	13220	13000	103	3930	500	9430	10	1	18696628	2444	16.76	1.00	12	0.02	780.00	13120.00	15900	20230214	-17.80	11560	20230822	13.06	13630	-4.11	20240118	12130	7.75	20240205	15700	-16.75	20230220	11560	13.06	20230822	1.01	N	078070	500	103 억		700132	N	N	0	N	00	N
69	20240219	130556	57	100.00	KOSDAQ		금융	N	N	N	N		N	13040	-60	5	-0.46	38449380	2933	58.01	13240	13240	12960	17030	9170	13100	13109.23	3.74	0	81	13260	13180	13040	12960	12820	13220	13000	103	3930	500	9430	10	1	18696628	2438	16.72	0.99	12	0.02	780.00	13120.00	15900	20230214	-17.99	11560	20230822	12.80	13630	-4.33	20240118	12130	7.50	20240205	15700	-16.94	20230220	11560	12.80	20230822	1.01	N	078070	500	103 억		700132	N	N	0	N	00	N
70	20240219	120555	57	100.00	KOSDAQ		금융	N	N	N	N		N	13090	-10	5	-0.08	29894120	2279	45.08	13240	13240	12960	17030	9170	13100	13117.21	3.74	0	30	13260	13180	13040	12960	12820	13220	13000	103	3930	500	9430	10	1	18696628	2447	16.78	1.00	12	0.01	780.00	13120.00	15900	20230214	-17.67	11560	20230822	13.24	13630	-3.96	20240118	12130	7.91	20240205	15700	-16.62	20230220	11560	13.24	20230822	1.01	N	078070	500	103 억		700132	N	N	0	N	00	N
71	20240219	110555	57	100.00	KOSDAQ		금융	N	N	N	N		N	13110	10	2	0.08	19586330	1492	29.51	13240	13240	12960	17030	9170	13100	13127.57	3.74	0	30	13260	13180	13040	12960	12820	13220	13000	103	3930	500	9430	10	1	18696628	2451	16.81	1.00	12	0.01	780.00	13120.00	15900	20230214	-17.55	11560	20230822	13.41	13630	-3.82	20240118	12130	8.08	20240205	15700	-16.50	20230220	11560	13.41	20230822	1.01	N	078070	500	103 억		700132	N	N	0	N	00	N
72	20240219	100550	57	100.00	KOSDAQ		금융	N	N	N	N		N	13110	10	2	0.08	14017120	1067	21.10	13240	13240	12960	17030	9170	13100	13136.94	3.74	0	35	13260	13180	13040	12960	12820	13220	13000	103	3930	500	9430	10	1	18696628	2451	16.81	1.00	12	0.01	780.00	13120.00	15900	20230214	-17.55	11560	20230822	13.41	13630	-3.82	20240118	12130	8.08	20240205	15700	-16.50	20230220	11560	13.41	20230822	1.01	N	078070	500	103 억		700132	N	N	0	N	00	N
73	20240219	090551	57	100.00	KOSDAQ		금융	N	N	N	N		N	13230	130	2	0.99	6254130	474	9.38	13240	13240	12990	17030	9170	13100	13194.37	3.74	0	35	13260	13180	13040	12960	12820	13220	13000	103	3930	500	9430	10	1	18696628	2474	16.96	1.01	12	0.00	780.00	13120.00	15900	20230214	-16.79	11560	20230822	14.45	13630	-2.93	20240118	12130	9.07	20240205	15700	-15.73	20230220	11560	14.45	20230822	1.01	N	078070	500	103 억		700132	N	N	0	N	00	N
74	20240216	160550	57	100.00	KOSDAQ		금융	N	N	N	N		N	13100	130	2	1.00	65814380	5044	112.74	12990	13120	12900	16860	9080	12970	13048.01	3.74	0	178	13203	13086	13003	12886	12803	13045	12845	103	3890	500	9330	10	1	18696628	2449	16.79	1.00	12	0.03	780.00	13120.00	15900	20230214	-17.61	11560	20230822	13.32	13630	-3.89	20240118	12130	8.00	20240205	15700	-16.56	20230220	11560	13.32	20230822	1.01	N	078070	500	103 억		699954	N	N	0	N	00	N
75	20240216	150552	57	100.00	KOSDAQ		금융	N	N	N	N		N	13070	100	2	0.77	49489840	3796	84.85	12990	13120	12900	16860	9080	12970	13037.37	3.74	0	178	13203	13086	13003	12886	12803	13045	12845	103	3890	500	9330	10	1	18696628	2444	16.76	1.00	12	0.02	780.00	13120.00	15900	20230214	-17.80	11560	20230822	13.06	13630	-4.11	20240118	12130	7.75	20240205	15700	-16.75	20230220	11560	13.06	20230822	1.01	N	078070	500	103 억		699954	N	N	0	N	00	N
76	20240216	140556	57	100.00	KOSDAQ		금융	N	N	N	N		N	13080	110	2	0.85	47505710	3644	81.45	12990	13120	12900	16860	9080	12970	13036.69	3.74	0	151	13203	13086	13003	12886	12803	13045	12845	103	3890	500	9330	10	1	18696628	2446	16.77	1.00	12	0.02	780.00	13120.00	15900	20230214	-17.74	11560	20230822	13.15	13630	-4.04	20240118	12130	7.83	20240205	15700	-16.69	20230220	11560	13.15	20230822	1.01	N	078070	500	103 억		699954	N	N	0	N	00	N
77	20240216	130549	57	100.00	KOSDAQ		금융	N	N	N	N		N	13100	130	2	1.00	45822670	3515	78.57	12990	13120	12900	16860	9080	12970	13036.32	3.74	0	119	13203	13086	13003	12886	12803	13045	12845	103	3890	500	9330	10	1	18696628	2449	16.79	1.00	12	0.02	780.00	13120.00	15900	20230214	-17.61	11560	20230822	13.32	13630	-3.89	20240118	12130	8.00	20240205	15700	-16.56	20230220	11560	13.32	20230822	1.01	N	078070	500	103 억		699954	N	N	0	N	00	N
78	20240216	120550	57	100.00	KOSDAQ		금융	N	N	N	N		N	13030	60	2	0.46	35923330	2757	61.62	12990	13120	12900	16860	9080	12970	13029.86	3.74	0	47	13203	13086	13003	12886	12803	13045	12845	103	3890	500	9330	10	1	18696628	2436	16.71	0.99	12	0.01	780.00	13120.00	15900	20230214	-18.05	11560	20230822	12.72	13630	-4.40	20240118	12130	7.42	20240205	15700	-17.01	20230220	11560	12.72	20230822	1.01	N	078070	500	103 억		699954	N	N	0	N	00	N
79	20240216	110558	57	100.00	KOSDAQ		금융	N	N	N	N		N	13050	80	2	0.62	24124880	1853	41.42	12990	13120	12900	16860	9080	12970	13019.36	3.74	0	10	13203	13086	13003	12886	12803	13045	12845	103	3890	500	9330	10	1	18696628	2440	16.73	0.99	12	0.01	780.00	13120.00	15900	20230214	-17.92	11560	20230822	12.89	13630	-4.26	20240118	12130	7.58	20240205	15700	-16.88	20230220	11560	12.89	20230822	1.01	N	078070	500	103 억		699954	N	N	0	N	00	N
80	20240216	100551	57	100.00	KOSDAQ		금융	N	N	N	N		N	13030	60	2	0.46	7201930	555	12.41	12990	13050	12900	16860	9080	12970	12976.45	3.74	0	6	13203	13086	13003	12886	12803	13045	12845	103	3890	500	9330	10	1	18696628	2436	16.71	0.99	12	0.00	780.00	13120.00	15900	20230214	-18.05	11560	20230822	12.72	13630	-4.40	20240118	12130	7.42	20240205	15700	-17.01	20230220	11560	12.72	20230822	1.01	N	078070	500	103 억		699954	N	N	0	N	00	N
81	20240216	090544	57	100.00	KOSDAQ		금융	N	N	N	N		N	13050	80	2	0.62	951030	73	1.63	12990	13050	12990	16860	9080	12970	13027.81	3.74	0	0	13203	13086	13003	12886	12803	13045	12845	103	3890	500	9330	10	1	18696628	2440	16.73	0.99	12	0.00	780.00	13120.00	15900	20230214	-17.92	11560	20230822	12.89	13630	-4.26	20240118	12130	7.58	20240205	15700	-16.88	20230220	11560	12.89	20230822	1.01	N	078070	500	103 억		699954	N	N	0	N	00	N
82	20240215	160548	57	100.00	KOSDAQ		금융	N	N	N	N		N	12970	-80	5	-0.61	58171530	4473	55.34	13060	13120	12920	16960	9140	13050	13005.04	3.74	0	137	13230	13140	12970	12880	12710	13185	12925	103	3910	500	9390	10	1	18696628	2425	16.63	0.99	12	0.02	780.00	13120.00	15900	20230214	-18.43	11560	20230822	12.20	13630	-4.84	20240118	12130	6.92	20240205	15700	-17.39	20230220	11560	12.20	20230822	1.01	N	078070	500	103 억		699817	N	N	0	N	00	N
83	20240215	150552	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	-50	5	-0.38	49339200	3792	46.91	13060	13120	12920	16960	9140	13050	13011.39	3.74	0	602	13230	13140	12970	12880	12710	13185	12925	103	3910	500	9390	10	1	18696628	2431	16.67	0.99	12	0.02	780.00	13120.00	15900	20230214	-18.24	11560	20230822	12.46	13630	-4.62	20240118	12130	7.17	20240205	15700	-17.20	20230220	11560	12.46	20230822	1.01	N	078070	500	103 억		699817	N	N	0	N	00	N
84	20240215	140548	57	100.00	KOSDAQ		금융	N	N	N	N		N	13030	-20	5	-0.15	48415410	3721	46.03	13060	13120	12920	16960	9140	13050	13011.40	3.74	0	602	13230	13140	12970	12880	12710	13185	12925	103	3910	500	9390	10	1	18696628	2436	16.71	0.99	12	0.02	780.00	13120.00	15900	20230214	-18.05	11560	20230822	12.72	13630	-4.40	20240118	12130	7.42	20240205	15700	-17.01	20230220	11560	12.72	20230822	1.01	N	078070	500	103 억		699817	N	N	0	N	00	N
85	20240215	130543	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	-50	5	-0.38	46777390	3595	44.48	13060	13120	12920	16960	9140	13050	13011.79	3.74	0	599	13230	13140	12970	12880	12710	13185	12925	103	3910	500	9390	10	1	18696628	2431	16.67	0.99	12	0.02	780.00	13120.00	15900	20230214	-18.24	11560	20230822	12.46	13630	-4.62	20240118	12130	7.17	20240205	15700	-17.20	20230220	11560	12.46	20230822	1.01	N	078070	500	103 억		699817	N	N	0	N	00	N
86	20240215	120547	57	100.00	KOSDAQ		금융	N	N	N	N		N	13090	40	2	0.31	30785790	2365	29.26	13060	13120	12920	16960	9140	13050	13017.25	3.74	0	101	13230	13140	12970	12880	12710	13185	12925	103	3910	500	9390	10	1	18696628	2447	16.78	1.00	12	0.01	780.00	13120.00	15900	20230214	-17.67	11560	20230822	13.24	13630	-3.96	20240118	12130	7.91	20240205	15700	-16.62	20230220	11560	13.24	20230822	1.01	N	078070	500	103 억		699817	N	N	0	N	00	N
87	20240215	110544	57	100.00	KOSDAQ		금융	N	N	N	N		N	13050	0	3	0.00	28212300	2168	26.82	13060	13120	12920	16960	9140	13050	13013.05	3.74	0	99	13230	13140	12970	12880	12710	13185	12925	103	3910	500	9390	10	1	18696628	2440	16.73	0.99	12	0.01	780.00	13120.00	15900	20230214	-17.92	11560	20230822	12.89	13630	-4.26	20240118	12130	7.58	20240205	15700	-16.88	20230220	11560	12.89	20230822	1.01	N	078070	500	103 억		699817	N	N	0	N	00	N
88	20240215	100543	57	100.00	KOSDAQ		금융	N	N	N	N		N	13060	10	2	0.08	4426790	339	4.19	13060	13120	12920	16960	9140	13050	13058.38	3.74	0	2	13230	13140	12970	12880	12710	13185	12925	103	3910	500	9390	10	1	18696628	2442	16.74	1.00	12	0.00	780.00	13120.00	15900	20230214	-17.86	11560	20230822	12.98	13630	-4.18	20240118	12130	7.67	20240205	15700	-16.82	20230220	11560	12.98	20230822	1.01	N	078070	500	103 억		699817	N	N	0	N	00	N
89	20240215	090544	57	100.00	KOSDAQ		금융	N	N	N	N		N	13090	40	2	0.31	600890	46	0.57	13060	13090	13000	16960	9140	13050	13062.83	3.74	0	0	13230	13140	12970	12880	12710	13185	12925	103	3910	500	9390	10	1	18696628	2447	16.78	1.00	12	0.00	780.00	13120.00	15900	20230214	-17.67	11560	20230822	13.24	13630	-3.96	20240118	12130	7.91	20240205	15700	-16.62	20230220	11560	13.24	20230822	1.01	N	078070	500	103 억		699817	N	N	0	N	00	N
90	20240214	160541	57	100.00	KOSDAQ		금융	N	N	N	N		N	13050	130	2	1.01	104432850	8073	254.27	12920	13060	12800	16790	9050	12920	12935.97	3.74	0	366	13040	12980	12890	12830	12740	13010	12860	103	3870	500	9300	10	1	18696628	2440	16.73	0.99	12	0.04	780.00	13120.00	15940	20230208	-18.13	11560	20230822	12.89	13630	-4.26	20240118	12130	7.58	20240205	15900	-17.92	20230214	11560	12.89	20230822	1.01	N	078070	500	103 억		699451	N	N	0	N	00	N
91	20240214	150542	57	100.00	KOSDAQ		금융	N	N	N	N		N	12990	70	2	0.54	71982190	5576	175.62	12920	12990	12800	16790	9050	12920	12909.29	3.74	0	297	13040	12980	12890	12830	12740	13010	12860	103	3870	500	9300	10	1	18696628	2429	16.65	0.99	12	0.03	780.00	13120.00	15940	20230208	-18.51	11560	20230822	12.37	13630	-4.70	20240118	12130	7.09	20240205	15900	-18.30	20230214	11560	12.37	20230822	1.01	N	078070	500	103 억		699451	N	N	0	N	00	N
92	20240214	140540	57	100.00	KOSDAQ		금융	N	N	N	N		N	12920	0	3	0.00	62130050	4814	151.62	12920	12960	12800	16790	9050	12920	12906.12	3.74	0	270	13040	12980	12890	12830	12740	13010	12860	103	3870	500	9300	10	1	18696628	2416	16.56	0.98	12	0.03	780.00	13120.00	15940	20230208	-18.95	11560	20230822	11.76	13630	-5.21	20240118	12130	6.51	20240205	15900	-18.74	20230214	11560	11.76	20230822	1.01	N	078070	500	103 억		699451	N	N	0	N	00	N
93	20240214	130540	57	100.00	KOSDAQ		금융	N	N	N	N		N	12920	0	3	0.00	57634450	4465	140.63	12920	12960	12800	16790	9050	12920	12908.05	3.74	0	247	13040	12980	12890	12830	12740	13010	12860	103	3870	500	9300	10	1	18696628	2416	16.56	0.98	12	0.02	780.00	13120.00	15940	20230208	-18.95	11560	20230822	11.76	13630	-5.21	20240118	12130	6.51	20240205	15900	-18.74	20230214	11560	11.76	20230822	1.01	N	078070	500	103 억		699451	N	N	0	N	00	N
94	20240214	120537	57	100.00	KOSDAQ		금융	N	N	N	N		N	12890	-30	5	-0.23	38619070	2989	94.14	12920	12960	12800	16790	9050	12920	12920.40	3.74	0	178	13040	12980	12890	12830	12740	13010	12860	103	3870	500	9300	10	1	18696628	2410	16.53	0.98	12	0.02	780.00	13120.00	15940	20230208	-19.13	11560	20230822	11.51	13630	-5.43	20240118	12130	6.27	20240205	15900	-18.93	20230214	11560	11.51	20230822	1.01	N	078070	500	103 억		699451	N	N	0	N	00	N
95	20240214	110542	57	100.00	KOSDAQ		금융	N	N	N	N		N	12960	40	2	0.31	35601710	2755	86.77	12920	12960	12800	16790	9050	12920	12922.58	3.74	0	15	13040	12980	12890	12830	12740	13010	12860	103	3870	500	9300	10	1	18696628	2423	16.62	0.99	12	0.01	780.00	13120.00	15940	20230208	-18.70	11560	20230822	12.11	13630	-4.92	20240118	12130	6.84	20240205	15900	-18.49	20230214	11560	12.11	20230822	1.01	N	078070	500	103 억		699451	N	N	0	N	00	N
96	20240214	090533	57	100.00	KOSDAQ		금융	N	N	N	N		N	12920	0	3	0.00	129200	10	0.31	12920	12920	12920	16790	9050	12920	12920.00	3.74	0	0	13040	12980	12890	12830	12740	13010	12860	103	3870	500	9300	10	1	18696628	2416	16.56	0.98	12	0.00	780.00	13120.00	15940	20230208	-18.95	11560	20230822	11.76	13630	-5.21	20240118	12130	6.51	20240205	15900	-18.74	20230214	11560	11.76	20230822	1.01	N	078070	500	103 억		699451	N	N	0	N	00	N
97	20240213	160535	57	100.00	KOSDAQ		금융	N	N	N	N		N	12920	10	2	0.08	40953120	3175	112.47	12910	12950	12800	16780	9040	12910	12898.62	3.74	0	199	12996	12952	12866	12822	12736	12975	12845	103	3870	500	9290	10	1	18696628	2416	16.56	0.98	12	0.02	780.00	13120.00	15970	20230207	-19.10	11560	20230822	11.76	13630	-5.21	20240118	12130	6.51	20240205	15900	-18.74	20230214	11560	11.76	20230822	1.01	N	078070	500	103 억		699252	N	N	0	N	00	N
98	20240213	150533	57	100.00	KOSDAQ		금융	N	N	N	N		N	12890	-20	5	-0.15	40074570	3107	110.06	12910	12950	12800	16780	9040	12910	12898.16	3.74	0	199	12996	12952	12866	12822	12736	12975	12845	103	3870	500	9290	10	1	18696628	2410	16.53	0.98	12	0.02	780.00	13120.00	15970	20230207	-19.29	11560	20230822	11.51	13630	-5.43	20240118	12130	6.27	20240205	15900	-18.93	20230214	11560	11.51	20230822	1.01	N	078070	500	103 억		699252	N	N	0	N	00	N
99	20240213	140541	57	100.00	KOSDAQ		금융	N	N	N	N		N	12920	10	2	0.08	39842550	3089	109.42	12910	12950	12800	16780	9040	12910	12898.20	3.74	0	199	12996	12952	12866	12822	12736	12975	12845	103	3870	500	9290	10	1	18696628	2416	16.56	0.98	12	0.02	780.00	13120.00	15970	20230207	-19.10	11560	20230822	11.76	13630	-5.21	20240118	12130	6.51	20240205	15900	-18.74	20230214	11560	11.76	20230822	1.01	N	078070	500	103 억		699252	N	N	0	N	00	N
100	20240213	130533	57	100.00	KOSDAQ		금융	N	N	N	N		N	12870	-40	5	-0.31	29329210	2272	80.48	12910	12950	12800	16780	9040	12910	12908.98	3.74	0	134	12996	12952	12866	12822	12736	12975	12845	103	3870	500	9290	10	1	18696628	2406	16.50	0.98	12	0.01	780.00	13120.00	15970	20230207	-19.41	11560	20230822	11.33	13630	-5.58	20240118	12130	6.10	20240205	15900	-19.06	20230214	11560	11.33	20230822	1.01	N	078070	500	103 억		699252	N	N	0	N	00	N
101	20240213	120540	57	100.00	KOSDAQ		금융	N	N	N	N		N	12950	40	2	0.31	27950640	2165	76.69	12910	12950	12800	16780	9040	12910	12910.23	3.74	0	108	12996	12952	12866	12822	12736	12975	12845	103	3870	500	9290	10	1	18696628	2421	16.60	0.99	12	0.01	780.00	13120.00	15970	20230207	-18.91	11560	20230822	12.02	13630	-4.99	20240118	12130	6.76	20240205	15900	-18.55	20230214	11560	12.02	20230822	1.01	N	078070	500	103 억		699252	N	N	0	N	00	N
102	20240213	110538	57	100.00	KOSDAQ		금융	N	N	N	N		N	12880	-30	5	-0.23	25829570	2001	70.88	12910	12950	12800	16780	9040	12910	12908.33	3.74	0	87	12996	12952	12866	12822	12736	12975	12845	103	3870	500	9290	10	1	18696628	2408	16.51	0.98	12	0.01	780.00	13120.00	15970	20230207	-19.35	11560	20230822	11.42	13630	-5.50	20240118	12130	6.18	20240205	15900	-18.99	20230214	11560	11.42	20230822	1.01	N	078070	500	103 억		699252	N	N	0	N	00	N
103	20240213	100444	57	100.00	KOSDAQ		금융	N	N	N	N		N	12910	0	3	0.00	15840960	1228	43.50	12910	12940	12800	16780	9040	12910	12899.80	3.74	0	-24	12996	12952	12866	12822	12736	12975	12845	103	3870	500	9290	10	1	18696628	2414	16.55	0.98	12	0.01	780.00	13120.00	15970	20230207	-19.16	11560	20230822	11.68	13630	-5.28	20240118	12130	6.43	20240205	15900	-18.81	20230214	11560	11.68	20230822	1.01	N	078070	500	103 억		699252	N	N	0	N	00	N