KissMeData/454640/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	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	11731660	5335	46.56	2190	2200	2180	2860	1540	2200	2199.00	0.04	0	-1572	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.10	0.00	0.00	2225	20240226	-1.35	2000	20231124	9.75	2225	-1.35	20240226	2035	7.86	20240103	2225	-1.35	20240226	2000	9.75	20231124	0.00	N	454640	100	5 억		2131	N	N	0	N	00	N
3	20240229	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	11696540	5319	46.42	2190	2200	2180	2860	1540	2200	2199.01	0.04	0	-1572	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.10	0.00	0.00	2225	20240226	-1.35	2000	20231124	9.75	2225	-1.35	20240226	2035	7.86	20240103	2225	-1.35	20240226	2000	9.75	20231124	0.00	N	454640	100	5 억		2131	N	N	0	N	00	N
4	20240229	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	11689955	5316	46.40	2190	2200	2180	2860	1540	2200	2199.01	0.04	0	-1572	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5401000	118	0.00	0.00	12	0.10	0.00	0.00	2225	20240226	-2.02	2000	20231124	9.00	2225	-2.02	20240226	2035	7.13	20240103	2225	-2.02	20240226	2000	9.00	20231124	0.00	N	454640	100	5 억		2131	N	N	0	N	00	N
5	20240229	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	11390630	5179	45.20	2190	2200	2180	2860	1540	2200	2199.39	0.04	0	-1572	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.10	0.00	0.00	2225	20240226	-1.12	2000	20231124	10.00	2225	-1.12	20240226	2035	8.11	20240103	2225	-1.12	20240226	2000	10.00	20231124	0.00	N	454640	100	5 억		2131	N	N	0	N	00	N
6	20240229	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3690630	1679	14.65	2190	2200	2180	2860	1540	2200	2198.11	0.04	0	-691	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.03	0.00	0.00	2225	20240226	-1.12	2000	20231124	10.00	2225	-1.12	20240226	2035	8.11	20240103	2225	-1.12	20240226	2000	10.00	20231124	0.00	N	454640	100	5 억		2131	N	N	0	N	00	N
7	20240229	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3690630	1679	14.65	2190	2200	2180	2860	1540	2200	2198.11	0.04	0	-691	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.03	0.00	0.00	2225	20240226	-1.12	2000	20231124	10.00	2225	-1.12	20240226	2035	8.11	20240103	2225	-1.12	20240226	2000	10.00	20231124	0.00	N	454640	100	5 억		2131	N	N	0	N	00	N
8	20240229	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3690630	1679	14.65	2190	2200	2180	2860	1540	2200	2198.11	0.04	0	-691	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.03	0.00	0.00	2225	20240226	-1.12	2000	20231124	10.00	2225	-1.12	20240226	2035	8.11	20240103	2225	-1.12	20240226	2000	10.00	20231124	0.00	N	454640	100	5 억		2131	N	N	0	N	00	N
9	20240229	091249	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	0.04	0	0	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.00	0.00	0.00	2225	20240226	-1.12	2000	20231124	10.00	2225	-1.12	20240226	2035	8.11	20240103	2225	-1.12	20240226	2000	10.00	20231124	0.00	N	454640	100	5 억		2131	N	N	0	N	00	N
10	20240228	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	25167545	11458	465.96	2195	2200	2180	2850	1540	2195	2196.50	0.04	0	-5887	2238	2216	2193	2171	2148	2205	2160	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	0.21	0.00	0.00	2225	20240226	-1.12	2000	20231124	10.00	2225	-1.12	20240226	2035	8.11	20240103	2225	-1.12	20240226	2000	10.00	20231124	0.00	N	454640	100	5 억		2185	N	N	0	N	00	N
11	20240228	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	25127960	11440	465.23	2195	2200	2180	2850	1540	2195	2196.50	0.04	0	-5884	2238	2216	2193	2171	2148	2205	2160	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	0.21	0.00	0.00	2225	20240226	-1.35	2000	20231124	9.75	2225	-1.35	20240226	2035	7.86	20240103	2225	-1.35	20240226	2000	9.75	20231124	0.00	N	454640	100	5 억		2185	N	N	0	N	00	N
12	20240228	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	21327480	9712	394.96	2195	2200	2180	2850	1540	2195	2195.99	0.04	0	-4353	2238	2216	2193	2171	2148	2205	2160	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	0.18	0.00	0.00	2225	20240226	-1.35	2000	20231124	9.75	2225	-1.35	20240226	2035	7.86	20240103	2225	-1.35	20240226	2000	9.75	20231124	0.00	N	454640	100	5 억		2185	N	N	0	N	00	N
13	20240228	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	1526375	698	28.39	2195	2195	2180	2850	1540	2195	2186.78	0.04	0	-2	2238	2216	2193	2171	2148	2205	2160	5	655	100	1530	5	1	5401000	118	0.00	0.00	12	0.01	0.00	0.00	2225	20240226	-1.80	2000	20231124	9.25	2225	-1.80	20240226	2035	7.37	20240103	2225	-1.80	20240226	2000	9.25	20231124	0.00	N	454640	100	5 억		2185	N	N	0	N	00	N
14	20240228	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	1526375	698	28.39	2195	2195	2180	2850	1540	2195	2186.78	0.04	0	-2	2238	2216	2193	2171	2148	2205	2160	5	655	100	1530	5	1	5401000	118	0.00	0.00	12	0.01	0.00	0.00	2225	20240226	-1.80	2000	20231124	9.25	2225	-1.80	20240226	2035	7.37	20240103	2225	-1.80	20240226	2000	9.25	20231124	0.00	N	454640	100	5 억		2185	N	N	0	N	00	N
15	20240228	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	838100	383	15.58	2195	2195	2180	2850	1540	2195	2188.25	0.04	0	-2	2238	2216	2193	2171	2148	2205	2160	5	655	100	1530	5	1	5401000	118	0.00	0.00	12	0.01	0.00	0.00	2225	20240226	-1.80	2000	20231124	9.25	2225	-1.80	20240226	2035	7.37	20240103	2225	-1.80	20240226	2000	9.25	20231124	0.00	N	454640	100	5 억		2185	N	N	0	N	00	N
16	20240228	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	787845	360	14.64	2195	2195	2180	2850	1540	2195	2188.46	0.04	0	-2	2238	2216	2193	2171	2148	2205	2160	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	0.01	0.00	0.00	2225	20240226	-1.35	2000	20231124	9.75	2225	-1.35	20240226	2035	7.86	20240103	2225	-1.35	20240226	2000	9.75	20231124	0.00	N	454640	100	5 억		2185	N	N	0	N	00	N
17	20240228	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	219500	100	4.07	2195	2195	2195	2850	1540	2195	2195.00	0.04	0	0	2238	2216	2193	2171	2148	2205	2160	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	0.00	0.00	0.00	2225	20240226	-1.35	2000	20231124	9.75	2225	-1.35	20240226	2035	7.86	20240103	2225	-1.35	20240226	2000	9.75	20231124	0.00	N	454640	100	5 억		2185	N	N	0	N	00	N
18	20240227	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	5367985	2459	18.61	2200	2215	2170	2860	1540	2200	2183.00	0.04	0	-21	2240	2220	2205	2185	2170	2217	2182	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.05	0.00	0.00	2225	20240226	-1.35	2000	20231124	9.75	2225	-1.35	20240226	2035	7.86	20240103	2225	-1.35	20240226	2000	9.75	20231124	0.00	N	454640	100	5 억		2206	N	N	0	N	00	N
19	20240227	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	5367985	2459	18.61	2200	2215	2170	2860	1540	2200	2183.00	0.04	0	-21	2240	2220	2205	2185	2170	2217	2182	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.05	0.00	0.00	2225	20240226	-1.35	2000	20231124	9.75	2225	-1.35	20240226	2035	7.86	20240103	2225	-1.35	20240226	2000	9.75	20231124	0.00	N	454640	100	5 억		2206	N	N	0	N	00	N
20	20240227	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	4026840	1848	13.99	2200	2215	2170	2860	1540	2200	2179.03	0.04	0	-21	2240	2220	2205	2185	2170	2217	2182	5	660	100	1540	5	1	5401000	118	0.00	0.00	12	0.03	0.00	0.00	2225	20240226	-1.80	2000	20231124	9.25	2225	-1.80	20240226	2035	7.37	20240103	2225	-1.80	20240226	2000	9.25	20231124	0.00	N	454640	100	5 억		2206	N	N	0	N	00	N
21	20240227	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	3790860	1740	13.17	2200	2215	2170	2860	1540	2200	2178.66	0.04	0	-21	2240	2220	2205	2185	2170	2217	2182	5	660	100	1540	5	1	5401000	118	0.00	0.00	12	0.03	0.00	0.00	2225	20240226	-1.57	2000	20231124	9.50	2225	-1.57	20240226	2035	7.62	20240103	2225	-1.57	20240226	2000	9.50	20231124	0.00	N	454640	100	5 억		2206	N	N	0	N	00	N
22	20240227	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	3670950	1685	12.75	2200	2215	2170	2860	1540	2200	2178.61	0.04	0	-21	2240	2220	2205	2185	2170	2217	2182	5	660	100	1540	5	1	5401000	118	0.00	0.00	12	0.03	0.00	0.00	2225	20240226	-2.02	2000	20231124	9.00	2225	-2.02	20240226	2035	7.13	20240103	2225	-2.02	20240226	2000	9.00	20231124	0.00	N	454640	100	5 억		2206	N	N	0	N	00	N
23	20240227	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	393265	179	1.35	2200	2215	2170	2860	1540	2200	2197.01	0.04	0	-10	2240	2220	2205	2185	2170	2217	2182	5	660	100	1540	5	1	5401000	118	0.00	0.00	12	0.00	0.00	0.00	2225	20240226	-1.57	2000	20231124	9.50	2225	-1.57	20240226	2035	7.62	20240103	2225	-1.57	20240226	2000	9.50	20231124	0.00	N	454640	100	5 억		2206	N	N	0	N	00	N
24	20240227	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	393265	179	1.35	2200	2215	2170	2860	1540	2200	2197.01	0.04	0	-10	2240	2220	2205	2185	2170	2217	2182	5	660	100	1540	5	1	5401000	118	0.00	0.00	12	0.00	0.00	0.00	2225	20240226	-1.57	2000	20231124	9.50	2225	-1.57	20240226	2035	7.62	20240103	2225	-1.57	20240226	2000	9.50	20231124	0.00	N	454640	100	5 억		2206	N	N	0	N	00	N
25	20240227	091245	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	0.04	0	0	2240	2220	2205	2185	2170	2217	2182	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.00	0.00	0.00	2225	20240226	-1.12	2000	20231124	10.00	2225	-1.12	20240226	2035	8.11	20240103	2225	-1.12	20240226	2000	10.00	20231124	0.00	N	454640	100	5 억		2206	N	N	0	N	00	N
26	20240226	161240	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	0	3	0.00	29068240	13214	49.11	2200	2225	2190	2860	1540	2200	2199.81	0.04	0	-2476	2226	2212	2201	2187	2176	2220	2195	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.24	0.00	0.00	2225	20240226	-1.12	2000	20231124	10.00	2225	-1.12	20240226	2035	8.11	20240103	2225	-1.12	20240226	2000	10.00	20231124	0.00	N	454640	100	5 억		2231	N	N	0	N	00	N
27	20240226	151231	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	-5	5	-0.23	27968240	12714	47.25	2200	2225	2190	2860	1540	2200	2199.80	0.04	0	-2476	2226	2212	2201	2187	2176	2220	2195	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.24	0.00	0.00	2225	20240226	-1.35	2000	20231124	9.75	2225	-1.35	20240226	2035	7.86	20240103	2225	-1.35	20240226	2000	9.75	20231124	0.00	N	454640	100	5 억		2231	N	N	0	N	00	N
28	20240226	141237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	-5	5	-0.23	27456955	12481	46.39	2200	2225	2190	2860	1540	2200	2199.90	0.04	0	-2476	2226	2212	2201	2187	2176	2220	2195	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.23	0.00	0.00	2225	20240226	-1.35	2000	20231124	9.75	2225	-1.35	20240226	2035	7.86	20240103	2225	-1.35	20240226	2000	9.75	20231124	0.00	N	454640	100	5 억		2231	N	N	0	N	00	N
29	20240226	131228	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	-10	5	-0.45	24770895	11257	41.84	2200	2225	2190	2860	1540	2200	2200.49	0.04	0	-2461	2226	2212	2201	2187	2176	2220	2195	5	660	100	1540	5	1	5401000	118	0.00	0.00	12	0.21	0.00	0.00	2225	20240226	-1.57	2000	20231124	9.50	2225	-1.57	20240226	2035	7.62	20240103	2225	-1.57	20240226	2000	9.50	20231124	0.00	N	454640	100	5 억		2231	N	N	0	N	00	N
30	20240226	121229	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	0	3	0.00	23888765	10855	40.34	2200	2225	2200	2860	1540	2200	2200.72	0.04	0	-2419	2226	2212	2201	2187	2176	2220	2195	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.20	0.00	0.00	2225	20240226	-1.12	2000	20231124	10.00	2225	-1.12	20240226	2035	8.11	20240103	2225	-1.12	20240226	2000	10.00	20231124	0.00	N	454640	100	5 억		2231	N	N	0	N	00	N
31	20240226	111227	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	0	3	0.00	19882565	9034	33.58	2200	2225	2200	2860	1540	2200	2200.86	0.04	0	-1735	2226	2212	2201	2187	2176	2220	2195	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.17	0.00	0.00	2225	20240226	-1.12	2000	20231124	10.00	2225	-1.12	20240226	2035	8.11	20240103	2225	-1.12	20240226	2000	10.00	20231124	0.00	N	454640	100	5 억		2231	N	N	0	N	00	N
32	20240226	101223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2205	5	2	0.23	1596160	722	2.68	2200	2225	2200	2860	1540	2200	2210.75	0.04	0	-25	2226	2212	2201	2187	2176	2220	2195	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.01	0.00	0.00	2225	20240226	-0.90	2000	20231124	10.25	2225	-0.90	20240226	2035	8.35	20240103	2225	-0.90	20240226	2000	10.25	20231124	0.00	N	454640	100	5 억		2231	N	N	0	N	00	N
33	20240226	091221	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	0.04	0	0	2226	2212	2201	2187	2176	2220	2195	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.00	0.00	0.00	2215	20240223	-0.68	2000	20231124	10.00	2215	-0.68	20240223	2035	8.11	20240103	2215	-0.68	20240223	2000	10.00	20231124	0.00	N	454640	100	5 억		2231	N	N	0	N	00	N
34	20240223	161222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	5	2	0.23	59197195	26906	381.05	2190	2215	2190	2850	1540	2195	2200.15	0.05	0	-6768	2205	2200	2195	2190	2185	2197	2187	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	0.50	0.00	0.00	2215	20240223	-0.68	2000	20231124	10.00	2215	-0.68	20240223	2035	8.11	20240103	2215	-0.68	20240223	2000	10.00	20231124	0.00	N	454640	100	5 억		2470	N	N	0	N	00	N
35	20240223	151215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	5	2	0.23	59197195	26906	381.05	2190	2215	2190	2850	1540	2195	2200.15	0.05	0	-6768	2205	2200	2195	2190	2185	2197	2187	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	0.50	0.00	0.00	2215	20240223	-0.68	2000	20231124	10.00	2215	-0.68	20240223	2035	8.11	20240103	2215	-0.68	20240223	2000	10.00	20231124	0.00	N	454640	100	5 억		2470	N	N	0	N	00	N
36	20240223	141214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	-5	5	-0.23	58434975	26558	376.12	2190	2215	2190	2850	1540	2195	2200.28	0.05	0	-6768	2205	2200	2195	2190	2185	2197	2187	5	655	100	1530	5	1	5401000	118	0.00	0.00	12	0.49	0.00	0.00	2215	20240223	-1.13	2000	20231124	9.50	2215	-1.13	20240223	2035	7.62	20240103	2215	-1.13	20240223	2000	9.50	20231124	0.00	N	454640	100	5 억		2470	N	N	0	N	00	N
37	20240223	131215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	5	2	0.23	48162445	21881	309.89	2190	2215	2190	2850	1540	2195	2201.11	0.05	0	-5958	2205	2200	2195	2190	2185	2197	2187	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	0.41	0.00	0.00	2215	20240223	-0.68	2000	20231124	10.00	2215	-0.68	20240223	2035	8.11	20240103	2215	-0.68	20240223	2000	10.00	20231124	0.00	N	454640	100	5 억		2470	N	N	0	N	00	N
38	20240223	121218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	5	2	0.23	37775960	17167	243.12	2190	2205	2190	2850	1540	2195	2200.50	0.05	0	-4514	2205	2200	2195	2190	2185	2197	2187	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	0.32	0.00	0.00	2205	20240221	-0.23	2000	20231124	10.00	2205	0.00	20240221	2035	8.11	20240103	2205	-0.23	20240221	2000	10.00	20231124	0.00	N	454640	100	5 억		2470	N	N	0	N	00	N
39	20240223	111201	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	5	2	0.23	26514160	12048	170.63	2190	2205	2190	2850	1540	2195	2200.71	0.05	0	-3055	2205	2200	2195	2190	2185	2197	2187	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	0.22	0.00	0.00	2205	20240221	-0.23	2000	20231124	10.00	2205	0.00	20240221	2035	8.11	20240103	2205	-0.23	20240221	2000	10.00	20231124	0.00	N	454640	100	5 억		2470	N	N	0	N	00	N
40	20240223	101210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2205	10	2	0.46	11173660	5078	71.92	2190	2205	2190	2850	1540	2195	2200.41	0.05	0	-1517	2205	2200	2195	2190	2185	2197	2187	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	0.09	0.00	0.00	2205	20240221	0.00	2000	20231124	10.25	2205	0.00	20240221	2035	8.35	20240103	2205	0.00	20240221	2000	10.25	20231124	0.00	N	454640	100	5 억		2470	N	N	0	N	00	N
41	20240223	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	438000	200	2.83	2190	2190	2190	2850	1540	2195	2190.00	0.05	0	-24	2205	2200	2195	2190	2185	2197	2187	5	655	100	1530	5	1	5401000	118	0.00	0.00	12	0.00	0.00	0.00	2205	20240221	-0.68	2000	20231124	9.50	2205	-0.68	20240221	2035	7.62	20240103	2205	-0.68	20240221	2000	9.50	20231124	0.00	N	454640	100	5 억		2470	N	N	0	N	00	N
42	20240222	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	15518365	7061	11.96	2200	2200	2190	2860	1540	2200	2197.76	0.04	0	-3303	2210	2205	2200	2195	2190	2207	2197	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.13	0.00	0.00	2205	20240221	-0.45	2000	20231124	9.75	2205	-0.45	20240221	2035	7.86	20240103	2205	-0.45	20240221	2000	9.75	20231124	0.00	N	454640	100	5 억		2222	N	N	0	N	00	N
43	20240222	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	15513975	7059	11.95	2200	2200	2190	2860	1540	2200	2197.76	0.04	0	-3301	2210	2205	2200	2195	2190	2207	2197	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.13	0.00	0.00	2205	20240221	-0.45	2000	20231124	9.75	2205	-0.45	20240221	2035	7.86	20240103	2205	-0.45	20240221	2000	9.75	20231124	0.00	N	454640	100	5 억		2222	N	N	0	N	00	N
44	20240222	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	11534400	5245	8.88	2200	2200	2190	2860	1540	2200	2199.12	0.04	0	-3335	2210	2205	2200	2195	2190	2207	2197	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.10	0.00	0.00	2205	20240221	-0.23	2000	20231124	10.00	2205	-0.23	20240221	2035	8.11	20240103	2205	-0.23	20240221	2000	10.00	20231124	0.00	N	454640	100	5 억		2222	N	N	0	N	00	N
45	20240222	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	11534400	5245	8.88	2200	2200	2190	2860	1540	2200	2199.12	0.04	0	-3335	2210	2205	2200	2195	2190	2207	2197	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.10	0.00	0.00	2205	20240221	-0.23	2000	20231124	10.00	2205	-0.23	20240221	2035	8.11	20240103	2205	-0.23	20240221	2000	10.00	20231124	0.00	N	454640	100	5 억		2222	N	N	0	N	00	N
46	20240222	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	9321200	4239	7.18	2200	2200	2190	2860	1540	2200	2198.91	0.04	0	-2826	2210	2205	2200	2195	2190	2207	2197	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.08	0.00	0.00	2205	20240221	-0.45	2000	20231124	9.75	2205	-0.45	20240221	2035	7.86	20240103	2205	-0.45	20240221	2000	9.75	20231124	0.00	N	454640	100	5 억		2222	N	N	0	N	00	N
47	20240222	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	9046825	4114	6.97	2200	2200	2190	2860	1540	2200	2199.03	0.04	0	-2826	2210	2205	2200	2195	2190	2207	2197	5	660	100	1540	5	1	5401000	118	0.00	0.00	12	0.08	0.00	0.00	2205	20240221	-0.68	2000	20231124	9.50	2205	-0.68	20240221	2035	7.62	20240103	2205	-0.68	20240221	2000	9.50	20231124	0.00	N	454640	100	5 억		2222	N	N	0	N	00	N
48	20240222	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	8924185	4058	6.87	2200	2200	2190	2860	1540	2200	2199.16	0.04	0	-2826	2210	2205	2200	2195	2190	2207	2197	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.08	0.00	0.00	2205	20240221	-0.23	2000	20231124	10.00	2205	-0.23	20240221	2035	8.11	20240103	2205	-0.23	20240221	2000	10.00	20231124	0.00	N	454640	100	5 억		2222	N	N	0	N	00	N
49	20240222	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2200	1	0.00	2200	2200	2200	2860	1540	2200	2200.00	0.04	0	0	2210	2205	2200	2195	2190	2207	2197	5	660	100	1540	5	1	5401000	119	0.00	0.00	12	0.00	0.00	0.00	2205	20240221	-0.23	2000	20231124	10.00	2205	-0.23	20240221	2035	8.11	20240103	2205	-0.23	20240221	2000	10.00	20231124	0.00	N	454640	100	5 억		2222	N	N	0	N	00	N
50	20240221	161154	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	5	2	0.23	129883205	59053	218.50	2195	2205	2195	2850	1540	2195	2199.43	0.04	0	-9900	2225	2210	2185	2170	2145	2217	2177	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	1.09	0.00	0.00	2205	20240221	-0.23	2000	20231124	10.00	2205	-0.23	20240221	2035	8.11	20240103	2205	-0.23	20240221	2000	10.00	20231124	0.00	N	454640	100	5 억		2222	N	N	0	N	00	N
51	20240221	151145	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	5	2	0.23	126926405	57709	213.53	2195	2205	2195	2850	1540	2195	2199.42	0.04	0	-9800	2225	2210	2185	2170	2145	2217	2177	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	1.07	0.00	0.00	2205	20240221	-0.23	2000	20231124	10.00	2205	-0.23	20240221	2035	8.11	20240103	2205	-0.23	20240221	2000	10.00	20231124	0.00	N	454640	100	5 억		2222	N	N	0	N	00	N
52	20240221	141143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	5	2	0.23	62408180	28383	105.02	2195	2200	2195	2850	1540	2195	2198.79	0.04	0	-2575	2225	2210	2185	2170	2145	2217	2177	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	0.53	0.00	0.00	2200	20230706	0.00	2000	20231124	10.00	2200	0.00	20240220	2035	8.11	20240103	2200	0.00	20230706	2000	10.00	20231124	0.00	N	454640	100	5 억		2222	N	N	0	N	00	N
53	20240221	131144	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	0	3	0.00	62250040	28311	104.75	2195	2200	2195	2850	1540	2195	2198.79	0.04	0	-2555	2225	2210	2185	2170	2145	2217	2177	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	0.52	0.00	0.00	2200	20230706	-0.23	2000	20231124	9.75	2200	0.00	20240220	2035	7.86	20240103	2200	-0.23	20230706	2000	9.75	20231124	0.00	N	454640	100	5 억		2222	N	N	0	N	00	N
54	20240221	121147	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	0	3	0.00	56815470	25838	95.60	2195	2200	2195	2850	1540	2195	2198.91	0.04	0	-1600	2225	2210	2185	2170	2145	2217	2177	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	0.48	0.00	0.00	2200	20230706	-0.23	2000	20231124	9.75	2200	0.00	20240220	2035	7.86	20240103	2200	-0.23	20230706	2000	9.75	20231124	0.00	N	454640	100	5 억		2222	N	N	0	N	00	N
55	20240221	111153	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	5	2	0.23	56448880	25671	94.99	2195	2200	2195	2850	1540	2195	2198.94	0.04	0	-1600	2225	2210	2185	2170	2145	2217	2177	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	0.48	0.00	0.00	2200	20230706	0.00	2000	20231124	10.00	2200	0.00	20240220	2035	8.11	20240103	2200	0.00	20230706	2000	10.00	20231124	0.00	N	454640	100	5 억		2222	N	N	0	N	00	N
56	20240221	101141	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	5	2	0.23	43582210	19814	73.31	2195	2200	2195	2850	1540	2195	2199.57	0.04	0	-1400	2225	2210	2185	2170	2145	2217	2177	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	0.37	0.00	0.00	2200	20230706	0.00	2000	20231124	10.00	2200	0.00	20240220	2035	8.11	20240103	2200	0.00	20230706	2000	10.00	20231124	0.00	N	454640	100	5 억		2222	N	N	0	N	00	N
57	20240221	091146	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	0.04	0	0	2225	2210	2185	2170	2145	2217	2177	5	655	100	1530	5	1	5401000	119	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-0.23	2000	20231124	9.75	2200	-0.23	20240220	2035	7.86	20240103	2200	-0.23	20230706	2000	9.75	20231124	0.00	N	454640	100	5 억		2222	N	N	0	N	00	N
58	20240220	161137	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	55	2	2.57	59044825	27026	492.37	2160	2200	2160	2780	1500	2140	2184.74	0.04	0	-152	2180	2160	2135	2115	2090	2170	2125	5	640	100	1490	5	1	5401000	119	0.00	0.00	12	0.50	0.00	0.00	2200	20230706	-0.23	2000	20231124	9.75	2200	-0.23	20240220	2035	7.86	20240103	2200	-0.23	20230706	2000	9.75	20231124	0.00	N	454640	100	5 억		2374	N	N	0	N	00	N
59	20240220	151135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	55	2	2.57	54491655	24947	454.49	2160	2200	2160	2780	1500	2140	2184.30	0.04	0	-152	2180	2160	2135	2115	2090	2170	2125	5	640	100	1490	5	1	5401000	119	0.00	0.00	12	0.46	0.00	0.00	2200	20230706	-0.23	2000	20231124	9.75	2200	-0.23	20240220	2035	7.86	20240103	2200	-0.23	20230706	2000	9.75	20231124	0.00	N	454640	100	5 억		2374	N	N	0	N	00	N
60	20240220	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	45	2	2.10	43787570	20062	365.49	2160	2190	2160	2780	1500	2140	2182.61	0.04	0	-150	2180	2160	2135	2115	2090	2170	2125	5	640	100	1490	5	1	5401000	118	0.00	0.00	12	0.37	0.00	0.00	2200	20230706	-0.68	2000	20231124	9.25	2190	-0.23	20240220	2035	7.37	20240103	2200	-0.68	20230706	2000	9.25	20231124	0.00	N	454640	100	5 억		2374	N	N	0	N	00	N
61	20240220	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	40	2	1.87	43765720	20052	365.31	2160	2190	2160	2780	1500	2140	2182.61	0.04	0	-150	2180	2160	2135	2115	2090	2170	2125	5	640	100	1490	5	1	5401000	118	0.00	0.00	12	0.37	0.00	0.00	2200	20230706	-0.91	2000	20231124	9.00	2190	-0.46	20240220	2035	7.13	20240103	2200	-0.91	20230706	2000	9.00	20231124	0.00	N	454640	100	5 억		2374	N	N	0	N	00	N
62	20240220	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	40	2	1.87	24464930	11199	204.03	2160	2190	2160	2780	1500	2140	2184.56	0.04	0	-150	2180	2160	2135	2115	2090	2170	2125	5	640	100	1490	5	1	5401000	118	0.00	0.00	12	0.21	0.00	0.00	2200	20230706	-0.91	2000	20231124	9.00	2190	-0.46	20240220	2035	7.13	20240103	2200	-0.91	20230706	2000	9.00	20231124	0.00	N	454640	100	5 억		2374	N	N	0	N	00	N
63	20240220	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	40	2	1.87	23971500	10973	199.91	2160	2190	2160	2780	1500	2140	2184.59	0.04	0	-150	2180	2160	2135	2115	2090	2170	2125	5	640	100	1490	5	1	5401000	118	0.00	0.00	12	0.20	0.00	0.00	2200	20230706	-0.91	2000	20231124	9.00	2190	-0.46	20240220	2035	7.13	20240103	2200	-0.91	20230706	2000	9.00	20231124	0.00	N	454640	100	5 억		2374	N	N	0	N	00	N
64	20240220	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	45	2	2.10	21857225	10005	182.27	2160	2185	2160	2780	1500	2140	2184.63	0.04	0	-150	2180	2160	2135	2115	2090	2170	2125	5	640	100	1490	5	1	5401000	118	0.00	0.00	12	0.19	0.00	0.00	2200	20230706	-0.68	2000	20231124	9.25	2185	0.00	20240220	2035	7.37	20240103	2200	-0.68	20230706	2000	9.25	20231124	0.00	N	454640	100	5 억		2374	N	N	0	N	00	N
65	20240220	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.04	0	0	2180	2160	2135	2115	2090	2170	2125	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-2.73	2000	20231124	7.00	2155	-0.70	20240219	2035	5.16	20240103	2200	-2.73	20230706	2000	7.00	20231124	0.00	N	454640	100	5 억		2374	N	N	0	N	00	N
66	20240219	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	11709395	5489	347.85	2110	2155	2110	2740	1480	2110	2133.25	0.04	0	-1328	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5401000	116	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-2.73	2000	20231124	7.00	2155	-0.70	20240219	2035	5.16	20240103	2200	-2.73	20230706	2000	7.00	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
67	20240219	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	11473895	5379	340.87	2110	2155	2110	2740	1480	2110	2133.09	0.04	0	-1328	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5401000	116	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-2.73	2000	20231124	7.00	2155	-0.70	20240219	2035	5.16	20240103	2200	-2.73	20230706	2000	7.00	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
68	20240219	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	40	2	1.90	11359725	5326	337.52	2110	2150	2110	2740	1480	2110	2132.88	0.04	0	-1328	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5401000	116	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-2.27	2000	20231124	7.50	2150	0.00	20240219	2035	5.65	20240103	2200	-2.27	20230706	2000	7.50	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
69	20240219	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	9619525	4516	286.19	2110	2150	2110	2740	1480	2110	2130.10	0.04	0	-1328	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5401000	115	0.00	0.00	12	0.08	0.00	0.00	2200	20230706	-3.64	2000	20231124	6.00	2150	-1.40	20240219	2035	4.18	20240103	2200	-3.64	20230706	2000	6.00	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
70	20240219	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	9619525	4516	286.19	2110	2150	2110	2740	1480	2110	2130.10	0.04	0	-1328	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5401000	115	0.00	0.00	12	0.08	0.00	0.00	2200	20230706	-3.64	2000	20231124	6.00	2150	-1.40	20240219	2035	4.18	20240103	2200	-3.64	20230706	2000	6.00	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
71	20240219	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	9619525	4516	286.19	2110	2150	2110	2740	1480	2110	2130.10	0.04	0	-1328	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5401000	115	0.00	0.00	12	0.08	0.00	0.00	2200	20230706	-3.64	2000	20231124	6.00	2150	-1.40	20240219	2035	4.18	20240103	2200	-3.64	20230706	2000	6.00	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
72	20240219	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	7470990	3511	222.50	2110	2130	2110	2740	1480	2110	2127.88	0.04	0	-1291	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5401000	115	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-3.41	2000	20231124	6.25	2130	0.00	20240214	2035	4.42	20240103	2200	-3.41	20230706	2000	6.25	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
73	20240219	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	113940	54	3.42	2110	2110	2110	2740	1480	2110	2110.00	0.04	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.09	2000	20231124	5.50	2130	-0.94	20240214	2035	3.69	20240103	2200	-4.09	20230706	2000	5.50	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
74	20240216	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3339740	1578	209.28	2125	2125	2110	2735	1475	2105	2116.44	0.04	0	0	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-4.09	2000	20231124	5.50	2130	-0.94	20240214	2035	3.69	20240103	2200	-4.09	20230706	2000	5.50	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
75	20240216	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3339740	1578	209.28	2125	2125	2110	2735	1475	2105	2116.44	0.04	0	0	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-4.09	2000	20231124	5.50	2130	-0.94	20240214	2035	3.69	20240103	2200	-4.09	20230706	2000	5.50	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
76	20240216	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	906360	427	56.63	2125	2125	2110	2735	1475	2105	2122.62	0.04	0	0	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5401000	115	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-3.41	2000	20231124	6.25	2130	-0.23	20240214	2035	4.42	20240103	2200	-3.41	20230706	2000	6.25	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
77	20240216	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	6360	3	0.40	2125	2125	2110	2735	1475	2105	2120.00	0.04	0	0	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.09	2000	20231124	5.50	2130	-0.94	20240214	2035	3.69	20240103	2200	-4.09	20230706	2000	5.50	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
78	20240216	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	6360	3	0.40	2125	2125	2110	2735	1475	2105	2120.00	0.04	0	0	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.09	2000	20231124	5.50	2130	-0.94	20240214	2035	3.69	20240103	2200	-4.09	20230706	2000	5.50	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
79	20240216	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	6360	3	0.40	2125	2125	2110	2735	1475	2105	2120.00	0.04	0	0	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.09	2000	20231124	5.50	2130	-0.94	20240214	2035	3.69	20240103	2200	-4.09	20230706	2000	5.50	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
80	20240216	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.04	0	0	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.32	2000	20231124	5.25	2130	-1.17	20240214	2035	3.44	20240103	2200	-4.32	20230706	2000	5.25	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
81	20240215	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1590950	754	4.55	2110	2120	2105	2735	1475	2105	2110.01	0.04	0	0	2141	2122	2111	2092	2081	2117	2087	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-4.32	2000	20231124	5.25	2130	-1.17	20240214	2035	3.44	20240103	2200	-4.32	20230706	2000	5.25	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
82	20240215	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1590950	754	4.55	2110	2120	2105	2735	1475	2105	2110.01	0.04	0	0	2141	2122	2111	2092	2081	2117	2087	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-4.32	2000	20231124	5.25	2130	-1.17	20240214	2035	3.44	20240103	2200	-4.32	20230706	2000	5.25	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
83	20240215	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	648505	307	1.85	2110	2120	2105	2735	1475	2105	2112.39	0.04	0	0	2141	2122	2111	2092	2081	2117	2087	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-4.32	2000	20231124	5.25	2130	-1.17	20240214	2035	3.44	20240103	2200	-4.32	20230706	2000	5.25	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
84	20240215	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	517700	245	1.48	2110	2120	2105	2735	1475	2105	2113.06	0.04	0	0	2141	2122	2111	2092	2081	2117	2087	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.32	2000	20231124	5.25	2130	-1.17	20240214	2035	3.44	20240103	2200	-4.32	20230706	2000	5.25	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
85	20240215	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	511375	242	1.46	2110	2120	2105	2735	1475	2105	2113.12	0.04	0	0	2141	2122	2111	2092	2081	2117	2087	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.32	2000	20231124	5.25	2130	-1.17	20240214	2035	3.44	20240103	2200	-4.32	20230706	2000	5.25	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
86	20240215	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	498715	236	1.42	2110	2120	2105	2735	1475	2105	2113.20	0.04	0	0	2141	2122	2111	2092	2081	2117	2087	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.32	2000	20231124	5.25	2130	-1.17	20240214	2035	3.44	20240103	2200	-4.32	20230706	2000	5.25	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
87	20240215	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.04	0	0	2141	2122	2111	2092	2081	2117	2087	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.32	2000	20231124	5.25	2130	-1.17	20240214	2035	3.44	20240103	2200	-4.32	20230706	2000	5.25	20231124	0.00	N	454640	100	5 억		2412	N	N	0	N	00	N
88	20240214	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	35054000	16568	1258.01	2120	2130	2100	2755	1485	2120	2115.77	0.04	0	-210	2130	2125	2120	2115	2110	2122	2112	5	635	100	1480	5	1	5401000	114	0.00	0.00	12	0.31	0.00	0.00	2200	20230706	-4.32	2000	20231124	5.25	2130	-1.17	20240214	2035	3.44	20240103	2200	-4.32	20230706	2000	5.25	20231124	0.00	N	454640	100	5 억		2407	N	N	0	N	00	N
89	20240214	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	34841395	16467	1250.34	2120	2130	2100	2755	1485	2120	2115.83	0.04	0	-204	2130	2125	2120	2115	2110	2122	2112	5	635	100	1480	5	1	5401000	114	0.00	0.00	12	0.30	0.00	0.00	2200	20230706	-4.32	2000	20231124	5.25	2130	-1.17	20240214	2035	3.44	20240103	2200	-4.32	20230706	2000	5.25	20231124	0.00	N	454640	100	5 억		2407	N	N	0	N	00	N
90	20240214	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	31424415	14841	1126.88	2120	2130	2100	2755	1485	2120	2117.41	0.04	0	-168	2130	2125	2120	2115	2110	2122	2112	5	635	100	1480	5	1	5401000	113	0.00	0.00	12	0.27	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2130	-1.41	20240214	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2407	N	N	0	N	00	N
91	20240214	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	29600990	13976	1061.20	2120	2130	2100	2755	1485	2120	2117.99	0.04	0	-128	2130	2125	2120	2115	2110	2122	2112	5	635	100	1480	5	1	5401000	113	0.00	0.00	12	0.26	0.00	0.00	2200	20230706	-4.55	2000	20231124	5.00	2130	-1.41	20240214	2035	3.19	20240103	2200	-4.55	20230706	2000	5.00	20231124	0.00	N	454640	100	5 억		2407	N	N	0	N	00	N
92	20240214	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	24902685	11744	891.72	2120	2130	2105	2755	1485	2120	2120.46	0.04	0	-86	2130	2125	2120	2115	2110	2122	2112	5	635	100	1480	5	1	5401000	114	0.00	0.00	12	0.22	0.00	0.00	2200	20230706	-4.32	2000	20231124	5.25	2130	-1.17	20240214	2035	3.44	20240103	2200	-4.32	20230706	2000	5.25	20231124	0.00	N	454640	100	5 억		2407	N	N	0	N	00	N
93	20240214	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	24814270	11702	888.53	2120	2130	2105	2755	1485	2120	2120.52	0.04	0	-45	2130	2125	2120	2115	2110	2122	2112	5	635	100	1480	5	1	5401000	115	0.00	0.00	12	0.22	0.00	0.00	2200	20230706	-3.18	2000	20231124	6.50	2130	0.00	20240214	2035	4.67	20240103	2200	-3.18	20230706	2000	6.50	20231124	0.00	N	454640	100	5 억		2407	N	N	0	N	00	N
94	20240214	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	86920	41	3.11	2120	2120	2120	2755	1485	2120	2120.00	0.04	0	0	2130	2125	2120	2115	2110	2122	2112	5	635	100	1480	5	1	5401000	115	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-3.64	2000	20231124	6.00	2125	-0.24	20240208	2035	4.18	20240103	2200	-3.64	20230706	2000	6.00	20231124	0.00	N	454640	100	5 억		2407	N	N	0	N	00	N
95	20240213	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2786600	1317	12.88	2125	2125	2115	2760	1490	2125	2115.87	0.04	0	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5401000	115	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-3.64	2000	20231124	6.00	2125	0.00	20240208	2035	4.18	20240103	2200	-3.64	20230706	2000	6.00	20231124	0.00	N	454640	100	5 억		2407	N	N	0	N	00	N
96	20240213	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2761160	1305	12.76	2125	2125	2115	2760	1490	2125	2115.83	0.04	0	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5401000	115	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-3.64	2000	20231124	6.00	2125	0.00	20240208	2035	4.18	20240103	2200	-3.64	20230706	2000	6.00	20231124	0.00	N	454640	100	5 억		2407	N	N	0	N	00	N
97	20240213	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	2759040	1304	12.75	2125	2125	2115	2760	1490	2125	2115.83	0.04	0	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5401000	114	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-3.86	2000	20231124	5.75	2125	0.00	20240208	2035	3.93	20240103	2200	-3.86	20230706	2000	5.75	20231124	0.00	N	454640	100	5 억		2407	N	N	0	N	00	N
98	20240213	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	2646945	1251	12.23	2125	2125	2115	2760	1490	2125	2115.86	0.04	0	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5401000	114	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-3.86	2000	20231124	5.75	2125	0.00	20240208	2035	3.93	20240103	2200	-3.86	20230706	2000	5.75	20231124	0.00	N	454640	100	5 억		2407	N	N	0	N	00	N
99	20240213	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	1828440	864	8.45	2125	2125	2115	2760	1490	2125	2116.25	0.04	0	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5401000	114	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-3.86	2000	20231124	5.75	2125	0.00	20240208	2035	3.93	20240103	2200	-3.86	20230706	2000	5.75	20231124	0.00	N	454640	100	5 억		2407	N	N	0	N	00	N
100	20240213	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	677880	320	3.13	2125	2125	2115	2760	1490	2125	2118.38	0.04	0	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5401000	114	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-3.86	2000	20231124	5.75	2125	0.00	20240208	2035	3.93	20240103	2200	-3.86	20230706	2000	5.75	20231124	0.00	N	454640	100	5 억		2407	N	N	0	N	00	N
101	20240213	100946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	677880	320	3.13	2125	2125	2115	2760	1490	2125	2118.38	0.04	0	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5401000	114	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-3.86	2000	20231124	5.75	2125	0.00	20240208	2035	3.93	20240103	2200	-3.86	20230706	2000	5.75	20231124	0.00	N	454640	100	5 억		2407	N	N	0	N	00	N