KissMeData/289080/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	161038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	75	2	3.39	1338471090	596597	153.70	2200	2300	2185	2870	1550	2210	2242.84	0.00	0	38319	2280	2245	2225	2190	2170	2235	2180	266	660	500	1540	5	1	53234000	1216	35.15	1.73	03	1.12	65.00	1322.00	2655	20230406	-13.94	1678	20231024	36.17	2565	-10.92	20240123	2005	13.97	20240117	2655	-13.94	20230406	1678	36.17	20231024	5.58	N	289080	500	266 억		0	N	Y	2435	N	00	N
3	20240229	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	35	2	1.58	1166185560	520813	134.17	2200	2300	2185	2870	1550	2210	2239.16	0.00	0	36265	2280	2245	2225	2190	2170	2235	2180	266	660	500	1540	5	1	53234000	1195	34.54	1.70	03	0.98	65.00	1322.00	2655	20230406	-15.44	1678	20231024	33.79	2565	-12.48	20240123	2005	11.97	20240117	2655	-15.44	20230406	1678	33.79	20231024	5.58	N	289080	500	266 억		0	N	N	22	N	00	N
4	20240229	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	40	2	1.81	976283150	435831	112.28	2200	2300	2185	2870	1550	2210	2240.05	0.00	0	33269	2280	2245	2225	2190	2170	2235	2180	266	660	500	1540	5	1	53234000	1198	34.62	1.70	03	0.82	65.00	1322.00	2655	20230406	-15.25	1678	20231024	34.09	2565	-12.28	20240123	2005	12.22	20240117	2655	-15.25	20230406	1678	34.09	20231024	5.58	N	289080	500	266 억		0	N	N	22	N	00	N
5	20240229	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	15	2	0.68	881521340	393417	101.35	2200	2300	2185	2870	1550	2210	2240.68	0.00	0	26495	2280	2245	2225	2190	2170	2235	2180	266	660	500	1540	5	1	53234000	1184	34.23	1.68	03	0.74	65.00	1322.00	2655	20230406	-16.20	1678	20231024	32.60	2565	-13.26	20240123	2005	10.97	20240117	2655	-16.20	20230406	1678	32.60	20231024	5.58	N	289080	500	266 억		0	N	N	22	N	00	N
6	20240229	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	25	2	1.13	740841675	330610	85.17	2200	2300	2185	2870	1550	2210	2240.83	0.00	0	8021	2280	2245	2225	2190	2170	2235	2180	266	660	500	1540	5	1	53234000	1190	34.38	1.69	03	0.62	65.00	1322.00	2655	20230406	-15.82	1678	20231024	33.19	2565	-12.87	20240123	2005	11.47	20240117	2655	-15.82	20230406	1678	33.19	20231024	5.58	N	289080	500	266 억		0	N	N	22	N	00	N
7	20240229	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	65	2	2.94	525802650	235122	60.57	2200	2300	2185	2870	1550	2210	2236.30	0.00	0	6640	2280	2245	2225	2190	2170	2235	2180	266	660	500	1540	5	1	53234000	1211	35.00	1.72	03	0.44	65.00	1322.00	2655	20230406	-14.31	1678	20231024	35.58	2565	-11.31	20240123	2005	13.47	20240117	2655	-14.31	20230406	1678	35.58	20231024	5.58	N	289080	500	266 억		0	N	N	22	N	00	N
8	20240229	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	182462555	83015	21.39	2200	2220	2185	2870	1550	2210	2197.95	0.00	0	17330	2280	2245	2225	2190	2170	2235	2180	266	660	500	1540	5	1	53234000	1176	34.00	1.67	03	0.16	65.00	1322.00	2655	20230406	-16.76	1678	20231024	31.70	2565	-13.84	20240123	2005	10.22	20240117	2655	-16.76	20230406	1678	31.70	20231024	5.58	N	289080	500	266 억		0	N	N	22	N	00	N
9	20240229	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	69991310	31873	8.21	2200	2210	2185	2870	1550	2210	2195.94	0.00	0	2980	2280	2245	2225	2190	2170	2235	2180	266	660	500	1540	5	1	53234000	1166	33.69	1.66	03	0.06	65.00	1322.00	2655	20230406	-17.51	1678	20231024	30.51	2565	-14.62	20240123	2005	9.23	20240117	2655	-17.51	20230406	1678	30.51	20231024	5.58	N	289080	500	266 억		0	N	N	22	N	00	N
10	20240228	160941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	851035450	382080	18.73	2230	2260	2205	2895	1565	2230	2227.41	0.00	0	4213	2490	2360	2290	2160	2090	2325	2125	266	665	500	1560	5	1	53234000	1176	34.00	1.67	03	0.72	65.00	1322.00	2655	20230406	-16.76	1678	20231024	31.70	2565	-13.84	20240123	2005	10.22	20240117	2655	-16.76	20230406	1678	31.70	20231024	5.75	N	289080	500	266 억		0	N	N	22	N	00	N
11	20240228	150940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	804113445	360873	17.69	2230	2260	2205	2895	1565	2230	2228.24	0.00	0	2486	2490	2360	2290	2160	2090	2325	2125	266	665	500	1560	5	1	53234000	1179	34.08	1.68	03	0.68	65.00	1322.00	2655	20230406	-16.57	1678	20231024	32.00	2565	-13.65	20240123	2005	10.47	20240117	2655	-16.57	20230406	1678	32.00	20231024	5.75	N	289080	500	266 억		0	N	N	33	N	00	N
12	20240228	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	675664090	302861	14.85	2230	2260	2215	2895	1565	2230	2230.94	0.00	0	18786	2490	2360	2290	2160	2090	2325	2125	266	665	500	1560	5	1	53234000	1184	34.23	1.68	03	0.57	65.00	1322.00	2655	20230406	-16.20	1678	20231024	32.60	2565	-13.26	20240123	2005	10.97	20240117	2655	-16.20	20230406	1678	32.60	20231024	5.75	N	289080	500	266 억		0	N	N	33	N	00	N
13	20240228	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	621323530	278451	13.65	2230	2260	2215	2895	1565	2230	2231.36	0.00	0	28322	2490	2360	2290	2160	2090	2325	2125	266	665	500	1560	5	1	53234000	1179	34.08	1.68	03	0.52	65.00	1322.00	2655	20230406	-16.57	1678	20231024	32.00	2565	-13.65	20240123	2005	10.47	20240117	2655	-16.57	20230406	1678	32.00	20231024	5.75	N	289080	500	266 억		0	N	N	33	N	00	N
14	20240228	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	508207335	227515	11.15	2230	2260	2220	2895	1565	2230	2233.75	0.00	0	35524	2490	2360	2290	2160	2090	2325	2125	266	665	500	1560	5	1	53234000	1187	34.31	1.69	03	0.43	65.00	1322.00	2655	20230406	-16.01	1678	20231024	32.90	2565	-13.06	20240123	2005	11.22	20240117	2655	-16.01	20230406	1678	32.90	20231024	5.75	N	289080	500	266 억		0	N	N	33	N	00	N
15	20240228	110959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	392255810	175617	8.61	2230	2260	2220	2895	1565	2230	2233.61	0.00	0	38080	2490	2360	2290	2160	2090	2325	2125	266	665	500	1560	5	1	53234000	1190	34.38	1.69	03	0.33	65.00	1322.00	2655	20230406	-15.82	1678	20231024	33.19	2565	-12.87	20240123	2005	11.47	20240117	2655	-15.82	20230406	1678	33.19	20231024	5.75	N	289080	500	266 억		0	N	N	33	N	00	N
16	20240228	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	204832980	91568	4.49	2230	2260	2225	2895	1565	2230	2237.03	0.00	0	17650	2490	2360	2290	2160	2090	2325	2125	266	665	500	1560	5	1	53234000	1192	34.46	1.69	03	0.17	65.00	1322.00	2655	20230406	-15.63	1678	20231024	33.49	2565	-12.67	20240123	2005	11.72	20240117	2655	-15.63	20230406	1678	33.49	20231024	5.75	N	289080	500	266 억		0	N	N	33	N	00	N
17	20240228	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	15	2	0.67	60176505	26834	1.32	2230	2260	2230	2895	1565	2230	2243.03	0.00	0	7833	2490	2360	2290	2160	2090	2325	2125	266	665	500	1560	5	1	53234000	1195	34.54	1.70	03	0.05	65.00	1322.00	2655	20230406	-15.44	1678	20231024	33.79	2565	-12.48	20240123	2005	11.97	20240117	2655	-15.44	20230406	1678	33.79	20231024	5.75	N	289080	500	266 억		0	N	N	33	N	00	N
18	20240227	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	4666356580	2026092	316.88	2255	2420	2220	2910	1570	2240	2303.33	0.00	0	-109609	2333	2286	2243	2196	2153	2265	2175	266	670	500	1560	5	1	53234000	1187	34.31	1.69	03	3.81	65.00	1322.00	2655	20230406	-16.01	1678	20231024	32.90	2565	-13.06	20240123	2005	11.22	20240117	2655	-16.01	20230406	1678	32.90	20231024	5.63	N	289080	500	266 억		1868	N	N	33	N	00	N
19	20240227	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	4543214315	1970930	308.25	2255	2420	2220	2910	1570	2240	2305.11	0.00	0	-111633	2333	2286	2243	2196	2153	2265	2175	266	670	500	1560	5	1	53234000	1192	34.46	1.69	03	3.70	65.00	1322.00	2655	20230406	-15.63	1678	20231024	33.49	2565	-12.67	20240123	2005	11.72	20240117	2655	-15.63	20230406	1678	33.49	20231024	5.63	N	289080	500	266 억		1868	N	N	366	N	00	N
20	20240227	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	4313873960	1868155	292.18	2255	2420	2220	2910	1570	2240	2309.16	0.00	0	-112462	2333	2286	2243	2196	2153	2265	2175	266	670	500	1560	5	1	53234000	1195	34.54	1.70	03	3.51	65.00	1322.00	2655	20230406	-15.44	1678	20231024	33.79	2565	-12.48	20240123	2005	11.97	20240117	2655	-15.44	20230406	1678	33.79	20231024	5.63	N	289080	500	266 억		1868	N	N	366	N	00	N
21	20240227	130959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	25	2	1.12	4056351350	1753073	274.18	2255	2420	2220	2910	1570	2240	2313.85	0.00	0	-123019	2333	2286	2243	2196	2153	2265	2175	266	670	500	1560	5	1	53234000	1206	34.85	1.71	03	3.29	65.00	1322.00	2655	20230406	-14.69	1678	20231024	34.98	2565	-11.70	20240123	2005	12.97	20240117	2655	-14.69	20230406	1678	34.98	20231024	5.63	N	289080	500	266 억		1868	N	N	366	N	00	N
22	20240227	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	15	2	0.67	3912444075	1689328	264.21	2255	2420	2220	2910	1570	2240	2315.98	0.00	0	-125112	2333	2286	2243	2196	2153	2265	2175	266	670	500	1560	5	1	53234000	1200	34.69	1.71	03	3.17	65.00	1322.00	2655	20230406	-15.07	1678	20231024	34.39	2565	-12.09	20240123	2005	12.47	20240117	2655	-15.07	20230406	1678	34.39	20231024	5.63	N	289080	500	266 억		1868	N	N	366	N	00	N
23	20240227	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	30	2	1.34	3741330675	1613518	252.35	2255	2420	2220	2910	1570	2240	2318.74	0.00	0	-123399	2333	2286	2243	2196	2153	2265	2175	266	670	500	1560	5	1	53234000	1208	34.92	1.72	03	3.03	65.00	1322.00	2655	20230406	-14.50	1678	20231024	35.28	2565	-11.50	20240123	2005	13.22	20240117	2655	-14.50	20230406	1678	35.28	20231024	5.63	N	289080	500	266 억		1868	N	N	366	N	00	N
24	20240227	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	55	2	2.46	3411737440	1468847	229.73	2255	2420	2220	2910	1570	2240	2322.73	0.00	0	-128753	2333	2286	2243	2196	2153	2265	2175	266	670	500	1560	5	1	53234000	1222	35.31	1.74	03	2.76	65.00	1322.00	2655	20230406	-13.56	1678	20231024	36.77	2565	-10.53	20240123	2005	14.46	20240117	2655	-13.56	20230406	1678	36.77	20231024	5.63	N	289080	500	266 억		1868	N	N	366	N	00	N
25	20240227	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	55	2	2.46	312043880	136390	21.33	2255	2320	2240	2910	1570	2240	2287.88	0.00	0	16745	2333	2286	2243	2196	2153	2265	2175	266	670	500	1560	5	1	53234000	1222	35.31	1.74	03	0.26	65.00	1322.00	2655	20230406	-13.56	1678	20231024	36.77	2565	-10.53	20240123	2005	14.46	20240117	2655	-13.56	20230406	1678	36.77	20231024	5.63	N	289080	500	266 억		1868	N	N	366	N	00	N
26	20240226	161035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-25	5	-1.10	1378121260	618003	71.44	2265	2290	2200	2940	1590	2265	2229.53	0.00	0	66991	2428	2346	2303	2221	2178	2325	2200	266	675	500	1580	5	1	53234000	1192	34.46	1.69	03	1.16	65.00	1322.00	2655	20230406	-15.63	1678	20231024	33.49	2565	-12.67	20240123	2005	11.72	20240117	2655	-15.63	20230406	1678	33.49	20231024	5.62	N	289080	500	266 억		0	N	N	366	N	00	N
27	20240226	151028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-40	5	-1.77	1183400565	530500	61.32	2265	2290	2200	2940	1590	2265	2230.25	0.00	0	51673	2428	2346	2303	2221	2178	2325	2200	266	675	500	1580	5	1	53234000	1184	34.23	1.68	03	1.00	65.00	1322.00	2655	20230406	-16.20	1678	20231024	32.60	2565	-13.26	20240123	2005	10.97	20240117	2655	-16.20	20230406	1678	32.60	20231024	5.62	N	289080	500	266 억		0	N	N	65	N	00	N
28	20240226	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-45	5	-1.99	927332360	415006	47.97	2265	2290	2205	2940	1590	2265	2233.95	0.00	0	36029	2428	2346	2303	2221	2178	2325	2200	266	675	500	1580	5	1	53234000	1182	34.15	1.68	03	0.78	65.00	1322.00	2655	20230406	-16.38	1678	20231024	32.30	2565	-13.45	20240123	2005	10.72	20240117	2655	-16.38	20230406	1678	32.30	20231024	5.62	N	289080	500	266 억		0	N	N	65	N	00	N
29	20240226	131026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-45	5	-1.99	760322460	339625	39.26	2265	2290	2210	2940	1590	2265	2238.13	0.00	0	29008	2428	2346	2303	2221	2178	2325	2200	266	675	500	1580	5	1	53234000	1182	34.15	1.68	03	0.64	65.00	1322.00	2655	20230406	-16.38	1678	20231024	32.30	2565	-13.45	20240123	2005	10.72	20240117	2655	-16.38	20230406	1678	32.30	20231024	5.62	N	289080	500	266 억		0	N	N	65	N	00	N
30	20240226	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-30	5	-1.32	484594075	215380	24.90	2265	2290	2230	2940	1590	2265	2249.42	0.00	0	14000	2428	2346	2303	2221	2178	2325	2200	266	675	500	1580	5	1	53234000	1190	34.38	1.69	03	0.40	65.00	1322.00	2655	20230406	-15.82	1678	20231024	33.19	2565	-12.87	20240123	2005	11.47	20240117	2655	-15.82	20230406	1678	33.19	20231024	5.62	N	289080	500	266 억		0	N	N	65	N	00	N
31	20240226	111024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-30	5	-1.32	384599535	170612	19.72	2265	2290	2235	2940	1590	2265	2253.75	0.00	0	28894	2428	2346	2303	2221	2178	2325	2200	266	675	500	1580	5	1	53234000	1190	34.38	1.69	03	0.32	65.00	1322.00	2655	20230406	-15.82	1678	20231024	33.19	2565	-12.87	20240123	2005	11.47	20240117	2655	-15.82	20230406	1678	33.19	20231024	5.62	N	289080	500	266 억		0	N	N	65	N	00	N
32	20240226	101022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	290454590	128596	14.87	2265	2290	2235	2940	1590	2265	2258.28	0.00	0	32918	2428	2346	2303	2221	2178	2325	2200	266	675	500	1580	5	1	53234000	1198	34.62	1.70	03	0.24	65.00	1322.00	2655	20230406	-15.25	1678	20231024	34.09	2565	-12.28	20240123	2005	12.22	20240117	2655	-15.25	20230406	1678	34.09	20231024	5.62	N	289080	500	266 억		0	N	N	65	N	00	N
33	20240226	091021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	117474940	52136	6.03	2265	2270	2235	2940	1590	2265	2251.31	0.00	0	10646	2428	2346	2303	2221	2178	2325	2200	266	675	500	1580	5	1	53234000	1198	34.62	1.70	03	0.10	65.00	1322.00	2655	20230406	-15.25	1678	20231024	34.09	2565	-12.28	20240123	2005	12.22	20240117	2655	-15.25	20230406	1678	34.09	20231024	5.62	N	289080	500	266 억		0	N	N	65	N	00	N
34	20240223	161021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-35	5	-1.52	1894410600	823818	123.31	2315	2385	2260	2990	1610	2300	2299.65	0.00	0	88813	2386	2342	2301	2257	2216	2322	2237	266	690	500	1610	5	1	53234000	1206	34.85	1.71	03	1.55	65.00	1322.00	2705	20230217	-16.27	1678	20231024	34.98	2565	-11.70	20240123	2005	12.97	20240117	2655	-14.69	20230406	1678	34.98	20231024	5.45	N	289080	500	266 억		0	N	N	65	N	00	N
35	20240223	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-25	5	-1.09	1818906415	790517	118.33	2315	2385	2260	2990	1610	2300	2300.91	0.00	0	85004	2386	2342	2301	2257	2216	2322	2237	266	690	500	1610	5	1	53234000	1211	35.00	1.72	03	1.48	65.00	1322.00	2705	20230217	-15.90	1678	20231024	35.58	2565	-11.31	20240123	2005	13.47	20240117	2655	-14.31	20230406	1678	35.58	20231024	5.45	N	289080	500	266 억		0	N	N	2600	N	00	N
36	20240223	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-25	5	-1.09	1688511435	733109	109.73	2315	2385	2260	2990	1610	2300	2303.22	0.00	0	95332	2386	2342	2301	2257	2216	2322	2237	266	690	500	1610	5	1	53234000	1211	35.00	1.72	03	1.38	65.00	1322.00	2705	20230217	-15.90	1678	20231024	35.58	2565	-11.31	20240123	2005	13.47	20240117	2655	-14.31	20230406	1678	35.58	20231024	5.45	N	289080	500	266 억		0	N	N	2600	N	00	N
37	20240223	131014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-20	5	-0.87	1586915550	688373	103.04	2315	2385	2260	2990	1610	2300	2305.31	0.00	0	91045	2386	2342	2301	2257	2216	2322	2237	266	690	500	1610	5	1	53234000	1214	35.08	1.72	03	1.29	65.00	1322.00	2705	20230217	-15.71	1678	20231024	35.88	2565	-11.11	20240123	2005	13.72	20240117	2655	-14.12	20230406	1678	35.88	20231024	5.45	N	289080	500	266 억		0	N	N	2600	N	00	N
38	20240223	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-20	5	-0.87	1362897110	589701	88.27	2315	2385	2270	2990	1610	2300	2311.17	0.00	0	105528	2386	2342	2301	2257	2216	2322	2237	266	690	500	1610	5	1	53234000	1214	35.08	1.72	03	1.11	65.00	1322.00	2705	20230217	-15.71	1678	20231024	35.88	2565	-11.11	20240123	2005	13.72	20240117	2655	-14.12	20230406	1678	35.88	20231024	5.45	N	289080	500	266 억		0	N	N	2600	N	00	N
39	20240223	111004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	1180457730	509668	76.29	2315	2385	2280	2990	1610	2300	2316.13	0.00	0	99423	2386	2342	2301	2257	2216	2322	2237	266	690	500	1610	5	1	53234000	1222	35.31	1.74	03	0.96	65.00	1322.00	2705	20230217	-15.16	1678	20231024	36.77	2565	-10.53	20240123	2005	14.46	20240117	2655	-13.56	20230406	1678	36.77	20231024	5.45	N	289080	500	266 억		0	N	N	2600	N	00	N
40	20240223	101012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	939788460	404754	60.58	2315	2385	2280	2990	1610	2300	2321.88	0.00	0	85422	2386	2342	2301	2257	2216	2322	2237	266	690	500	1610	5	1	53234000	1227	35.46	1.74	03	0.76	65.00	1322.00	2705	20230217	-14.79	1678	20231024	37.37	2565	-10.14	20240123	2005	14.96	20240117	2655	-13.18	20230406	1678	37.37	20231024	5.45	N	289080	500	266 억		0	N	N	2600	N	00	N
41	20240223	091013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	40	2	1.74	134624160	57476	8.60	2315	2360	2310	2990	1610	2300	2342.27	0.00	0	15996	2386	2342	2301	2257	2216	2322	2237	266	690	500	1610	5	1	53234000	1246	36.00	1.77	03	0.11	65.00	1322.00	2705	20230217	-13.49	1678	20231024	39.45	2565	-8.77	20240123	2005	16.71	20240117	2655	-11.86	20230406	1678	39.45	20231024	5.45	N	289080	500	266 억		0	N	N	2600	N	00	N
42	20240222	161000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	1526472145	663589	12.39	2345	2345	2260	3040	1640	2340	2300.33	0.00	0	88224	2676	2507	2396	2227	2116	2592	2312	266	700	500	1630	5	1	53234000	1224	35.38	1.74	03	1.25	65.00	1322.00	2840	20230216	-19.01	1678	20231024	37.07	2565	-10.33	20240123	2005	14.71	20240117	2655	-13.37	20230406	1678	37.07	20231024	5.38	N	289080	500	266 억		0	N	N	2600	N	00	N
43	20240222	151010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	1475401425	641378	11.98	2345	2345	2260	3040	1640	2340	2300.36	0.00	0	84246	2676	2507	2396	2227	2116	2592	2312	266	700	500	1630	5	1	53234000	1224	35.38	1.74	03	1.20	65.00	1322.00	2840	20230216	-19.01	1678	20231024	37.07	2565	-10.33	20240123	2005	14.71	20240117	2655	-13.37	20230406	1678	37.07	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
44	20240222	141007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	1337581215	581591	10.86	2345	2345	2260	3040	1640	2340	2299.87	0.00	0	67151	2676	2507	2396	2227	2116	2592	2312	266	700	500	1630	5	1	53234000	1224	35.38	1.74	03	1.09	65.00	1322.00	2840	20230216	-19.01	1678	20231024	37.07	2565	-10.33	20240123	2005	14.71	20240117	2655	-13.37	20230406	1678	37.07	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
45	20240222	130952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-25	5	-1.07	1129826390	491396	9.18	2345	2345	2260	3040	1640	2340	2299.22	0.00	0	40547	2676	2507	2396	2227	2116	2592	2312	266	700	500	1630	5	1	53234000	1232	35.62	1.75	03	0.92	65.00	1322.00	2840	20230216	-18.49	1678	20231024	37.96	2565	-9.75	20240123	2005	15.46	20240117	2655	-12.81	20230406	1678	37.96	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
46	20240222	121003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	985297600	428790	8.01	2345	2345	2260	3040	1640	2340	2297.86	0.00	0	18565	2676	2507	2396	2227	2116	2592	2312	266	700	500	1630	5	1	53234000	1224	35.38	1.74	03	0.81	65.00	1322.00	2840	20230216	-19.01	1678	20231024	37.07	2565	-10.33	20240123	2005	14.71	20240117	2655	-13.37	20230406	1678	37.07	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
47	20240222	111003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-45	5	-1.92	902018720	392617	7.33	2345	2345	2260	3040	1640	2340	2297.45	0.00	0	14073	2676	2507	2396	2227	2116	2592	2312	266	700	500	1630	5	1	53234000	1222	35.31	1.74	03	0.74	65.00	1322.00	2840	20230216	-19.19	1678	20231024	36.77	2565	-10.53	20240123	2005	14.46	20240117	2655	-13.56	20230406	1678	36.77	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
48	20240222	100953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-45	5	-1.92	712214025	310018	5.79	2345	2345	2260	3040	1640	2340	2297.33	0.00	0	-3479	2676	2507	2396	2227	2116	2592	2312	266	700	500	1630	5	1	53234000	1222	35.31	1.74	03	0.58	65.00	1322.00	2840	20230216	-19.19	1678	20231024	36.77	2565	-10.53	20240123	2005	14.46	20240117	2655	-13.56	20230406	1678	36.77	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
49	20240222	091011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-35	5	-1.50	256966905	110988	2.07	2345	2345	2295	3040	1640	2340	2315.27	0.00	0	11378	2676	2507	2396	2227	2116	2592	2312	266	700	500	1630	5	1	53234000	1227	35.46	1.74	03	0.21	65.00	1322.00	2840	20230216	-18.84	1678	20231024	37.37	2565	-10.14	20240123	2005	14.96	20240117	2655	-13.18	20230406	1678	37.37	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
50	20240221	160959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	20	2	0.86	13011112350	5342022	672.95	2335	2565	2285	3015	1625	2320	2435.69	0.00	0	-139813	2406	2362	2326	2282	2246	2385	2305	266	695	500	1620	5	1	53234000	1246	36.00	1.77	03	10.03	65.00	1322.00	2995	20230215	-21.87	1678	20231024	39.45	2565	0.00	20240123	2005	16.71	20240117	2655	-11.86	20230406	1678	39.45	20231024	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
51	20240221	150948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	30	2	1.29	12642177325	5184256	653.08	2335	2565	2285	3015	1625	2320	2438.59	0.00	0	-156863	2406	2362	2326	2282	2246	2385	2305	266	695	500	1620	5	1	53234000	1251	36.15	1.78	03	9.74	65.00	1322.00	2995	20230215	-21.54	1678	20231024	40.05	2565	0.00	20240123	2005	17.21	20240117	2655	-11.49	20230406	1678	40.05	20231024	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
52	20240221	140950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	60	2	2.59	12282233145	5031731	633.87	2335	2565	2285	3015	1625	2320	2440.98	0.00	0	-174794	2406	2362	2326	2282	2246	2385	2305	266	695	500	1620	5	1	53234000	1267	36.62	1.80	03	9.45	65.00	1322.00	2995	20230215	-20.53	1678	20231024	41.84	2565	0.00	20240123	2005	18.70	20240117	2655	-10.36	20230406	1678	41.84	20231024	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
53	20240221	130949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	40	2	1.72	12060777170	4937931	622.05	2335	2565	2285	3015	1625	2320	2442.50	0.00	0	-183484	2406	2362	2326	2282	2246	2385	2305	266	695	500	1620	5	1	53234000	1256	36.31	1.79	03	9.28	65.00	1322.00	2995	20230215	-21.20	1678	20231024	40.64	2565	0.00	20240123	2005	17.71	20240117	2655	-11.11	20230406	1678	40.64	20231024	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
54	20240221	120953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	90	2	3.88	11557359430	4725695	595.31	2335	2565	2285	3015	1625	2320	2445.67	0.00	0	-192712	2406	2362	2326	2282	2246	2385	2305	266	695	500	1620	5	1	53234000	1283	37.08	1.82	03	8.88	65.00	1322.00	2995	20230215	-19.53	1678	20231024	43.62	2565	0.00	20240123	2005	20.20	20240117	2655	-9.23	20230406	1678	43.62	20231024	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
55	20240221	110958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	90	2	3.88	10491140865	4280163	539.19	2335	2565	2285	3015	1625	2320	2451.14	0.00	0	-219002	2406	2362	2326	2282	2246	2385	2305	266	695	500	1620	5	1	53234000	1283	37.08	1.82	03	8.04	65.00	1322.00	2995	20230215	-19.53	1678	20231024	43.62	2565	0.00	20240123	2005	20.20	20240117	2655	-9.23	20230406	1678	43.62	20231024	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
56	20240221	100949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	55	2	2.37	832375000	357654	45.06	2335	2385	2285	3015	1625	2320	2327.34	0.00	0	-8679	2406	2362	2326	2282	2246	2385	2305	266	695	500	1620	5	1	53234000	1264	36.54	1.80	03	0.67	65.00	1322.00	2995	20230215	-20.70	1678	20231024	41.54	2565	-7.41	20240123	2005	18.45	20240117	2655	-10.55	20230406	1678	41.54	20231024	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
57	20240221	090950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	25	2	1.08	104119880	44804	5.64	2335	2345	2305	3015	1625	2320	2323.99	0.00	0	-9789	2406	2362	2326	2282	2246	2385	2305	266	695	500	1620	5	1	53234000	1248	36.08	1.77	03	0.08	65.00	1322.00	2995	20230215	-21.70	1678	20231024	39.75	2565	-8.58	20240123	2005	16.96	20240117	2655	-11.68	20230406	1678	39.75	20231024	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
58	20240220	160944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	40	2	1.75	1843710460	789125	266.63	2300	2370	2290	2960	1600	2280	2336.42	0.00	0	-47910	2360	2320	2295	2255	2230	2307	2242	266	680	500	1590	5	1	53234000	1235	35.69	1.75	03	1.48	65.00	1322.00	2995	20230215	-22.54	1678	20231024	38.26	2565	-9.55	20240123	2005	15.71	20240117	2655	-12.62	20230406	1678	38.26	20231024	5.28	N	289080	500	266 억		0	N	N	0	N	00	N
59	20240220	150943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	45	2	1.97	1778955265	761295	257.23	2300	2370	2290	2960	1600	2280	2336.75	0.00	0	-41850	2360	2320	2295	2255	2230	2307	2242	266	680	500	1590	5	1	53234000	1238	35.77	1.76	03	1.43	65.00	1322.00	2995	20230215	-22.37	1678	20231024	38.56	2565	-9.36	20240123	2005	15.96	20240117	2655	-12.43	20230406	1678	38.56	20231024	5.28	N	289080	500	266 억		0	N	N	0	N	00	N
60	20240220	140941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	30	2	1.32	1574408820	673746	227.64	2300	2370	2290	2960	1600	2280	2336.80	0.00	0	-47869	2360	2320	2295	2255	2230	2307	2242	266	680	500	1590	5	1	53234000	1230	35.54	1.75	03	1.27	65.00	1322.00	2995	20230215	-22.87	1678	20231024	37.66	2565	-9.94	20240123	2005	15.21	20240117	2655	-12.99	20230406	1678	37.66	20231024	5.28	N	289080	500	266 억		0	N	N	0	N	00	N
61	20240220	130945	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	60	2	2.63	1421546300	607901	205.40	2300	2370	2290	2960	1600	2280	2338.45	0.00	0	-40180	2360	2320	2295	2255	2230	2307	2242	266	680	500	1590	5	1	53234000	1246	36.00	1.77	03	1.14	65.00	1322.00	2995	20230215	-21.87	1678	20231024	39.45	2565	-8.77	20240123	2005	16.71	20240117	2655	-11.86	20230406	1678	39.45	20231024	5.28	N	289080	500	266 억		0	N	N	0	N	00	N
62	20240220	120936	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	45	2	1.97	1363006005	582788	196.91	2300	2370	2290	2960	1600	2280	2338.77	0.00	0	-31879	2360	2320	2295	2255	2230	2307	2242	266	680	500	1590	5	1	53234000	1238	35.77	1.76	03	1.09	65.00	1322.00	2995	20230215	-22.37	1678	20231024	38.56	2565	-9.36	20240123	2005	15.96	20240117	2655	-12.43	20230406	1678	38.56	20231024	5.28	N	289080	500	266 억		0	N	N	0	N	00	N
63	20240220	110939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	45	2	1.97	1289485085	551268	186.26	2300	2370	2290	2960	1600	2280	2339.13	0.00	0	-35698	2360	2320	2295	2255	2230	2307	2242	266	680	500	1590	5	1	53234000	1238	35.77	1.76	03	1.04	65.00	1322.00	2995	20230215	-22.37	1678	20231024	38.56	2565	-9.36	20240123	2005	15.96	20240117	2655	-12.43	20230406	1678	38.56	20231024	5.28	N	289080	500	266 억		0	N	N	0	N	00	N
64	20240220	100931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	50	2	2.19	1174091385	501800	169.55	2300	2370	2290	2960	1600	2280	2339.76	0.00	0	-23242	2360	2320	2295	2255	2230	2307	2242	266	680	500	1590	5	1	53234000	1240	35.85	1.76	03	0.94	65.00	1322.00	2995	20230215	-22.20	1678	20231024	38.86	2565	-9.16	20240123	2005	16.21	20240117	2655	-12.24	20230406	1678	38.86	20231024	5.28	N	289080	500	266 억		0	N	N	0	N	00	N
65	20240220	090950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	75	2	3.29	269051460	115299	38.96	2300	2355	2290	2960	1600	2280	2333.51	0.00	0	-27751	2360	2320	2295	2255	2230	2307	2242	266	680	500	1590	5	1	53234000	1254	36.23	1.78	03	0.22	65.00	1322.00	2995	20230215	-21.37	1678	20231024	40.35	2565	-8.19	20240123	2005	17.46	20240117	2655	-11.30	20230406	1678	40.35	20231024	5.28	N	289080	500	266 억		0	N	N	0	N	00	N
66	20240219	160944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-30	5	-1.30	673724225	293651	32.01	2330	2335	2270	3000	1620	2310	2294.30	0.00	0	-10227	2403	2356	2298	2251	2193	2380	2275	266	690	500	1610	5	1	53234000	1214	35.08	1.72	03	0.55	65.00	1322.00	2995	20230215	-23.87	1678	20231024	35.88	2565	-11.11	20240123	2005	13.72	20240117	2655	-14.12	20230406	1678	35.88	20231024	5.27	N	289080	500	266 억		0	N	N	0	N	00	N
67	20240219	150949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-20	5	-0.87	640732645	279190	30.43	2330	2335	2270	3000	1620	2310	2294.97	0.00	0	-9473	2403	2356	2298	2251	2193	2380	2275	266	690	500	1610	5	1	53234000	1219	35.23	1.73	03	0.52	65.00	1322.00	2995	20230215	-23.54	1678	20231024	36.47	2565	-10.72	20240123	2005	14.21	20240117	2655	-13.75	20230406	1678	36.47	20231024	5.27	N	289080	500	266 억		0	N	N	0	N	00	N
68	20240219	140948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-20	5	-0.87	592287110	258004	28.12	2330	2335	2270	3000	1620	2310	2295.65	0.00	0	-12037	2403	2356	2298	2251	2193	2380	2275	266	690	500	1610	5	1	53234000	1219	35.23	1.73	03	0.48	65.00	1322.00	2995	20230215	-23.54	1678	20231024	36.47	2565	-10.72	20240123	2005	14.21	20240117	2655	-13.75	20230406	1678	36.47	20231024	5.27	N	289080	500	266 억		0	N	N	0	N	00	N
69	20240219	130946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-10	5	-0.43	546878180	238161	25.96	2330	2335	2270	3000	1620	2310	2296.25	0.00	0	-13476	2403	2356	2298	2251	2193	2380	2275	266	690	500	1610	5	1	53234000	1224	35.38	1.74	03	0.45	65.00	1322.00	2995	20230215	-23.21	1678	20231024	37.07	2565	-10.33	20240123	2005	14.71	20240117	2655	-13.37	20230406	1678	37.07	20231024	5.27	N	289080	500	266 억		0	N	N	0	N	00	N
70	20240219	120944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	457921520	199551	21.75	2330	2335	2270	3000	1620	2310	2294.76	0.00	0	5845	2403	2356	2298	2251	2193	2380	2275	266	690	500	1610	5	1	53234000	1230	35.54	1.75	03	0.37	65.00	1322.00	2995	20230215	-22.87	1678	20231024	37.66	2565	-9.94	20240123	2005	15.21	20240117	2655	-12.99	20230406	1678	37.66	20231024	5.27	N	289080	500	266 억		0	N	N	0	N	00	N
71	20240219	110942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-20	5	-0.87	395931335	172546	18.81	2330	2335	2270	3000	1620	2310	2294.64	0.00	0	6352	2403	2356	2298	2251	2193	2380	2275	266	690	500	1610	5	1	53234000	1219	35.23	1.73	03	0.32	65.00	1322.00	2995	20230215	-23.54	1678	20231024	36.47	2565	-10.72	20240123	2005	14.21	20240117	2655	-13.75	20230406	1678	36.47	20231024	5.27	N	289080	500	266 억		0	N	N	0	N	00	N
72	20240219	100938	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-20	5	-0.87	332317915	144718	15.77	2330	2335	2270	3000	1620	2310	2296.31	0.00	0	6307	2403	2356	2298	2251	2193	2380	2275	266	690	500	1610	5	1	53234000	1219	35.23	1.73	03	0.27	65.00	1322.00	2995	20230215	-23.54	1678	20231024	36.47	2565	-10.72	20240123	2005	14.21	20240117	2655	-13.75	20230406	1678	36.47	20231024	5.27	N	289080	500	266 억		0	N	N	0	N	00	N
73	20240219	090939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-15	5	-0.65	155106630	67555	7.36	2330	2335	2270	3000	1620	2310	2296.01	0.00	0	12147	2403	2356	2298	2251	2193	2380	2275	266	690	500	1610	5	1	53234000	1222	35.31	1.74	03	0.13	65.00	1322.00	2995	20230215	-23.37	1678	20231024	36.77	2565	-10.53	20240123	2005	14.46	20240117	2655	-13.56	20230406	1678	36.77	20231024	5.27	N	289080	500	266 억		0	N	N	0	N	00	N
74	20240216	160931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	45	2	1.99	2082364280	907815	165.31	2285	2345	2240	2940	1590	2265	2293.99	0.09	0	-86079	2331	2297	2251	2217	2171	2315	2235	266	675	500	1580	5	1	53234000	1230	35.54	1.75	03	1.71	65.00	1322.00	2995	20230215	-22.87	1678	20231024	37.66	2565	-9.94	20240123	2005	15.21	20240117	2840	-18.66	20230216	1678	37.66	20231024	5.57	N	289080	500	266 억		45339	N	N	0	N	00	N
75	20240216	150940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	45	2	1.99	2003374475	873550	159.07	2285	2345	2240	2940	1590	2265	2293.59	0.09	0	-90556	2331	2297	2251	2217	2171	2315	2235	266	675	500	1580	5	1	53234000	1230	35.54	1.75	03	1.64	65.00	1322.00	2995	20230215	-22.87	1678	20231024	37.66	2565	-9.94	20240123	2005	15.21	20240117	2840	-18.66	20230216	1678	37.66	20231024	5.57	N	289080	500	266 억		45339	N	N	0	N	00	N
76	20240216	140943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	75	2	3.31	1824486375	796512	145.04	2285	2340	2240	2940	1590	2265	2290.81	0.09	0	-97121	2331	2297	2251	2217	2171	2315	2235	266	675	500	1580	5	1	53234000	1246	36.00	1.77	03	1.50	65.00	1322.00	2995	20230215	-21.87	1678	20231024	39.45	2565	-8.77	20240123	2005	16.71	20240117	2840	-17.61	20230216	1678	39.45	20231024	5.57	N	289080	500	266 억		45339	N	N	0	N	00	N
77	20240216	130937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	50	2	2.21	1559847270	682632	124.31	2285	2325	2240	2940	1590	2265	2285.25	0.09	0	-113118	2331	2297	2251	2217	2171	2315	2235	266	675	500	1580	5	1	53234000	1232	35.62	1.75	03	1.28	65.00	1322.00	2995	20230215	-22.70	1678	20231024	37.96	2565	-9.75	20240123	2005	15.46	20240117	2840	-18.49	20230216	1678	37.96	20231024	5.57	N	289080	500	266 억		45339	N	N	0	N	00	N
78	20240216	120940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	60	2	2.65	1426883710	624990	113.81	2285	2325	2240	2940	1590	2265	2283.25	0.09	0	-121662	2331	2297	2251	2217	2171	2315	2235	266	675	500	1580	5	1	53234000	1238	35.77	1.76	03	1.17	65.00	1322.00	2995	20230215	-22.37	1678	20231024	38.56	2565	-9.36	20240123	2005	15.96	20240117	2840	-18.13	20230216	1678	38.56	20231024	5.57	N	289080	500	266 억		45339	N	N	0	N	00	N
79	20240216	110946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	40	2	1.77	1245879150	546721	99.56	2285	2325	2240	2940	1590	2265	2278.99	0.09	0	-135330	2331	2297	2251	2217	2171	2315	2235	266	675	500	1580	5	1	53234000	1227	35.46	1.74	03	1.03	65.00	1322.00	2995	20230215	-23.04	1678	20231024	37.37	2565	-10.14	20240123	2005	14.96	20240117	2840	-18.84	20230216	1678	37.37	20231024	5.57	N	289080	500	266 억		45339	N	N	0	N	00	N
80	20240216	100940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	30	2	1.32	842797880	371639	67.67	2285	2310	2240	2940	1590	2265	2267.84	0.09	0	-97528	2331	2297	2251	2217	2171	2315	2235	266	675	500	1580	5	1	53234000	1222	35.31	1.74	03	0.70	65.00	1322.00	2995	20230215	-23.37	1678	20231024	36.77	2565	-10.53	20240123	2005	14.46	20240117	2840	-19.19	20230216	1678	36.77	20231024	5.57	N	289080	500	266 억		45339	N	N	0	N	00	N
81	20240216	090933	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	249197390	109799	19.99	2285	2285	2240	2940	1590	2265	2269.88	0.09	0	-64597	2331	2297	2251	2217	2171	2315	2235	266	675	500	1580	5	1	53234000	1206	34.85	1.71	03	0.21	65.00	1322.00	2995	20230215	-24.37	1678	20231024	34.98	2565	-11.70	20240123	2005	12.97	20240117	2840	-20.25	20230216	1678	34.98	20231024	5.57	N	289080	500	266 억		45339	N	N	0	N	00	N
82	20240215	160931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	35	2	1.57	1196870155	533543	76.80	2235	2285	2205	2895	1565	2230	2243.30	0.01	0	40361	2326	2277	2226	2177	2126	2302	2202	266	665	500	1560	5	1	53234000	1206	34.85	1.71	03	1.00	65.00	1322.00	2995	20230215	-24.37	1678	20231024	34.98	2565	-11.70	20240123	2005	12.97	20240117	2995	-24.37	20230215	1678	34.98	20231024	5.59	N	289080	500	266 억		5647	N	N	0	N	00	N
83	20240215	150937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	35	2	1.57	1056678650	471607	67.88	2235	2285	2205	2895	1565	2230	2240.70	0.01	0	53951	2326	2277	2226	2177	2126	2302	2202	266	665	500	1560	5	1	53234000	1206	34.85	1.71	03	0.89	65.00	1322.00	2995	20230215	-24.37	1678	20231024	34.98	2565	-11.70	20240123	2005	12.97	20240117	2995	-24.37	20230215	1678	34.98	20231024	5.59	N	289080	500	266 억		5647	N	N	0	N	00	N
84	20240215	140931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	15	2	0.67	750179825	335970	48.36	2235	2260	2205	2895	1565	2230	2232.92	0.01	0	71957	2326	2277	2226	2177	2126	2302	2202	266	665	500	1560	5	1	53234000	1195	34.54	1.70	03	0.63	65.00	1322.00	2995	20230215	-25.04	1678	20231024	33.79	2565	-12.48	20240123	2005	11.97	20240117	2995	-25.04	20230215	1678	33.79	20231024	5.59	N	289080	500	266 억		5647	N	N	0	N	00	N
85	20240215	130906	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	20	2	0.90	597217665	267670	38.53	2235	2260	2205	2895	1565	2230	2231.19	0.01	0	59926	2326	2277	2226	2177	2126	2302	2202	266	665	500	1560	5	1	53234000	1198	34.62	1.70	03	0.50	65.00	1322.00	2995	20230215	-24.87	1678	20231024	34.09	2565	-12.28	20240123	2005	12.22	20240117	2995	-24.87	20230215	1678	34.09	20231024	5.59	N	289080	500	266 억		5647	N	N	0	N	00	N
86	20240215	120931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	540771990	242473	34.90	2235	2260	2205	2895	1565	2230	2230.24	0.01	0	58830	2326	2277	2226	2177	2126	2302	2202	266	665	500	1560	5	1	53234000	1190	34.38	1.69	03	0.46	65.00	1322.00	2995	20230215	-25.38	1678	20231024	33.19	2565	-12.87	20240123	2005	11.47	20240117	2995	-25.38	20230215	1678	33.19	20231024	5.59	N	289080	500	266 억		5647	N	N	0	N	00	N
87	20240215	110924	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	470412610	211054	30.38	2235	2260	2205	2895	1565	2230	2228.85	0.01	0	49011	2326	2277	2226	2177	2126	2302	2202	266	665	500	1560	5	1	53234000	1192	34.46	1.69	03	0.40	65.00	1322.00	2995	20230215	-25.21	1678	20231024	33.49	2565	-12.67	20240123	2005	11.72	20240117	2995	-25.21	20230215	1678	33.49	20231024	5.59	N	289080	500	266 억		5647	N	N	0	N	00	N
88	20240215	100924	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	212674380	95912	13.81	2235	2245	2205	2895	1565	2230	2216.70	0.01	0	-914	2326	2277	2226	2177	2126	2302	2202	266	665	500	1560	5	1	53234000	1179	34.08	1.68	03	0.18	65.00	1322.00	2995	20230215	-26.04	1678	20231024	32.00	2565	-13.65	20240123	2005	10.47	20240117	2995	-26.04	20230215	1678	32.00	20231024	5.59	N	289080	500	266 억		5647	N	N	0	N	00	N
89	20240215	090927	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	61762335	27690	3.99	2235	2245	2215	2895	1565	2230	2230.60	0.01	0	-3641	2326	2277	2226	2177	2126	2302	2202	266	665	500	1560	5	1	53234000	1182	34.15	1.68	03	0.05	65.00	1322.00	2995	20230215	-25.88	1678	20231024	32.30	2565	-13.45	20240123	2005	10.72	20240117	2995	-25.88	20230215	1678	32.30	20231024	5.59	N	289080	500	266 억		5647	N	N	0	N	00	N
90	20240214	160921	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	1334000220	596413	202.38	2175	2275	2175	2905	1565	2235	2236.71	0.00	0	171330	2271	2252	2231	2212	2191	2262	2222	266	670	500	1560	5	1	53234000	1187	34.31	1.69	03	1.12	65.00	1322.00	2995	20230215	-25.54	1678	20231024	32.90	2565	-13.06	20240123	2005	11.22	20240117	2995	-25.54	20230215	1678	32.90	20231024	5.81	N	289080	500	266 억		0	N	N	0	N	00	N
91	20240214	150922	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	1203160340	537655	182.44	2175	2275	2175	2905	1565	2235	2237.79	0.00	0	129655	2271	2252	2231	2212	2191	2262	2222	266	670	500	1560	5	1	53234000	1187	34.31	1.69	03	1.01	65.00	1322.00	2995	20230215	-25.54	1678	20231024	32.90	2565	-13.06	20240123	2005	11.22	20240117	2995	-25.54	20230215	1678	32.90	20231024	5.81	N	289080	500	266 억		0	N	N	0	N	00	N
92	20240214	140918	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	1013380075	452341	153.49	2175	2275	2175	2905	1565	2235	2240.30	0.00	0	117047	2271	2252	2231	2212	2191	2262	2222	266	670	500	1560	5	1	53234000	1195	34.54	1.70	03	0.85	65.00	1322.00	2995	20230215	-25.04	1678	20231024	33.79	2565	-12.48	20240123	2005	11.97	20240117	2995	-25.04	20230215	1678	33.79	20231024	5.81	N	289080	500	266 억		0	N	N	0	N	00	N
93	20240214	130921	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	30	2	1.34	881212170	393271	133.45	2175	2275	2175	2905	1565	2235	2240.73	0.00	0	111759	2271	2252	2231	2212	2191	2262	2222	266	670	500	1560	5	1	53234000	1206	34.85	1.71	03	0.74	65.00	1322.00	2995	20230215	-24.37	1678	20231024	34.98	2565	-11.70	20240123	2005	12.97	20240117	2995	-24.37	20230215	1678	34.98	20231024	5.81	N	289080	500	266 억		0	N	N	0	N	00	N
94	20240214	120913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	35	2	1.57	697647350	311878	105.83	2175	2275	2175	2905	1565	2235	2236.92	0.00	0	86396	2271	2252	2231	2212	2191	2262	2222	266	670	500	1560	5	1	53234000	1208	34.92	1.72	03	0.59	65.00	1322.00	2995	20230215	-24.21	1678	20231024	35.28	2565	-11.50	20240123	2005	13.22	20240117	2995	-24.21	20230215	1678	35.28	20231024	5.81	N	289080	500	266 억		0	N	N	0	N	00	N
95	20240214	110919	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	465753480	209299	71.02	2175	2245	2175	2905	1565	2235	2225.30	0.00	0	99130	2271	2252	2231	2212	2191	2262	2222	266	670	500	1560	5	1	53234000	1195	34.54	1.70	03	0.39	65.00	1322.00	2995	20230215	-25.04	1678	20231024	33.79	2565	-12.48	20240123	2005	11.97	20240117	2995	-25.04	20230215	1678	33.79	20231024	5.81	N	289080	500	266 억		0	N	N	0	N	00	N
96	20240214	090911	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	88416825	40267	13.66	2175	2220	2175	2905	1565	2235	2195.73	0.00	0	16798	2271	2252	2231	2212	2191	2262	2222	266	670	500	1560	5	1	53234000	1182	34.15	1.68	03	0.08	65.00	1322.00	2995	20230215	-25.88	1678	20231024	32.30	2565	-13.45	20240123	2005	10.72	20240117	2995	-25.88	20230215	1678	32.30	20231024	5.81	N	289080	500	266 억		0	N	N	0	N	00	N
97	20240213	160909	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	656766315	294544	59.90	2220	2250	2210	2890	1560	2225	2229.77	0.00	0	45051	2288	2256	2198	2166	2108	2272	2182	266	665	500	1550	5	1	53234000	1190	34.38	1.69	03	0.55	65.00	1322.00	2995	20230215	-25.38	1678	20231024	33.19	2565	-12.87	20240123	2005	11.47	20240117	2995	-25.38	20230215	1678	33.19	20231024	5.93	N	289080	500	266 억		0	N	N	0	N	00	N
98	20240213	150907	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	618710790	277493	56.43	2220	2250	2210	2890	1560	2225	2229.64	0.00	0	42954	2288	2256	2198	2166	2108	2272	2182	266	665	500	1550	5	1	53234000	1190	34.38	1.69	03	0.52	65.00	1322.00	2995	20230215	-25.38	1678	20231024	33.19	2565	-12.87	20240123	2005	11.47	20240117	2995	-25.38	20230215	1678	33.19	20231024	5.93	N	289080	500	266 억		0	N	N	0	N	00	N
99	20240213	140917	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	25	2	1.12	574595935	257780	52.42	2220	2250	2210	2890	1560	2225	2229.02	0.00	0	43994	2288	2256	2198	2166	2108	2272	2182	266	665	500	1550	5	1	53234000	1198	34.62	1.70	03	0.48	65.00	1322.00	2995	20230215	-24.87	1678	20231024	34.09	2565	-12.28	20240123	2005	12.22	20240117	2995	-24.87	20230215	1678	34.09	20231024	5.93	N	289080	500	266 억		0	N	N	0	N	00	N
100	20240213	130904	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	15	2	0.67	498913065	224049	45.56	2220	2245	2210	2890	1560	2225	2226.80	0.00	0	40129	2288	2256	2198	2166	2108	2272	2182	266	665	500	1550	5	1	53234000	1192	34.46	1.69	03	0.42	65.00	1322.00	2995	20230215	-25.21	1678	20231024	33.49	2565	-12.67	20240123	2005	11.72	20240117	2995	-25.21	20230215	1678	33.49	20231024	5.93	N	289080	500	266 억		0	N	N	0	N	00	N
101	20240213	120915	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	430775740	193568	39.36	2220	2245	2210	2890	1560	2225	2225.45	0.00	0	36759	2288	2256	2198	2166	2108	2272	2182	266	665	500	1550	5	1	53234000	1184	34.23	1.68	03	0.36	65.00	1322.00	2995	20230215	-25.71	1678	20231024	32.60	2565	-13.26	20240123	2005	10.97	20240117	2995	-25.71	20230215	1678	32.60	20231024	5.93	N	289080	500	266 억		0	N	N	0	N	00	N
102	20240213	110937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	394166345	177102	36.01	2220	2245	2210	2890	1560	2225	2225.65	0.00	0	30015	2288	2256	2198	2166	2108	2272	2182	266	665	500	1550	5	1	53234000	1184	34.23	1.68	03	0.33	65.00	1322.00	2995	20230215	-25.71	1678	20231024	32.60	2565	-13.26	20240123	2005	10.97	20240117	2995	-25.71	20230215	1678	32.60	20231024	5.93	N	289080	500	266 억		0	N	N	0	N	00	N
103	20240213	100755	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	299866450	134615	27.37	2220	2245	2215	2890	1560	2225	2227.59	0.00	0	20869	2288	2256	2198	2166	2108	2272	2182	266	665	500	1550	5	1	53234000	1184	34.23	1.68	03	0.25	65.00	1322.00	2995	20230215	-25.71	1678	20231024	32.60	2565	-13.26	20240123	2005	10.97	20240117	2995	-25.71	20230215	1678	32.60	20231024	5.93	N	289080	500	266 억		0	N	N	0	N	00	N