KissMeData/445360/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	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	7266010	3428	218.62	2125	2125	2105	2745	1485	2115	2119.61	0.03	0	-22	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4310000	91	-78.15	1.08	12	0.08	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1086	N	N	0	N	00	N
3	20240229	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	7253350	3422	218.24	2125	2125	2105	2745	1485	2115	2119.62	0.03	0	-22	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4310000	91	-78.15	1.08	12	0.08	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1086	N	N	0	N	00	N
4	20240229	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	5000560	2358	150.38	2125	2125	2105	2745	1485	2115	2120.68	0.03	0	-22	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4310000	91	-78.52	1.09	12	0.05	-27.00	1949.00	2195	20230414	-3.42	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2195	-3.42	20230414	2000	6.00	20231115	0.00	N	445360	100	4 억		1086	N	N	0	N	00	N
5	20240229	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3378835	1593	101.59	2125	2125	2105	2745	1485	2115	2121.05	0.03	0	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4310000	91	-78.33	1.09	12	0.04	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1086	N	N	0	N	00	N
6	20240229	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2230460	1050	66.96	2125	2125	2105	2745	1485	2115	2124.25	0.03	0	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4310000	91	-78.15	1.08	12	0.02	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1086	N	N	0	N	00	N
7	20240229	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	2146070	1010	64.41	2125	2125	2105	2745	1485	2115	2124.82	0.03	0	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4310000	91	-77.96	1.08	12	0.02	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1086	N	N	0	N	00	N
8	20240229	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	2127125	1001	63.84	2125	2125	2125	2745	1485	2115	2125.00	0.03	0	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4310000	92	-78.70	1.09	12	0.02	-27.00	1949.00	2195	20230414	-3.19	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2195	-3.19	20230414	2000	6.25	20231115	0.00	N	445360	100	4 억		1086	N	N	0	N	00	N
9	20240229	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.03	0	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4310000	91	-78.33	1.09	12	0.00	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1086	N	N	0	N	00	N
10	20240228	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3301975	1568	17.18	2105	2115	2095	2745	1485	2115	2105.85	0.03	0	2	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4310000	91	-78.33	1.09	12	0.04	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1084	N	N	0	N	00	N
11	20240228	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	3236860	1537	16.84	2105	2115	2095	2745	1485	2115	2105.96	0.03	0	2	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4310000	91	-77.78	1.08	12	0.04	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1084	N	N	0	N	00	N
12	20240228	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	2919760	1386	15.18	2105	2115	2095	2745	1485	2115	2106.61	0.03	0	3	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4310000	91	-77.78	1.08	12	0.03	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1084	N	N	0	N	00	N
13	20240228	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1283065	611	6.69	2105	2115	2095	2745	1485	2115	2099.94	0.03	0	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4310000	91	-77.78	1.08	12	0.01	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1084	N	N	0	N	00	N
14	20240228	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	968065	461	5.05	2105	2115	2095	2745	1485	2115	2099.92	0.03	0	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4310000	91	-77.78	1.08	12	0.01	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1084	N	N	0	N	00	N
15	20240228	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	632065	301	3.30	2105	2115	2095	2745	1485	2115	2099.88	0.03	0	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4310000	91	-77.78	1.08	12	0.01	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1084	N	N	0	N	00	N
16	20240228	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	317065	151	1.65	2105	2115	2095	2745	1485	2115	2099.77	0.03	0	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4310000	91	-77.78	1.08	12	0.00	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1084	N	N	0	N	00	N
17	20240228	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.03	0	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4310000	91	-78.33	1.09	12	0.00	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1084	N	N	0	N	00	N
18	20240227	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	19223035	9128	121.95	2095	2115	2095	2730	1470	2100	2105.94	0.03	0	34	2120	2110	2100	2090	2080	2105	2085	4	630	100	1470	5	1	4310000	91	-78.33	1.09	12	0.21	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1126	N	N	0	N	00	N
19	20240227	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	19220920	9127	121.94	2095	2115	2095	2730	1470	2100	2105.94	0.03	0	34	2120	2110	2100	2090	2080	2105	2085	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.21	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1126	N	N	0	N	00	N
20	20240227	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	19197665	9116	121.79	2095	2115	2095	2730	1470	2100	2105.93	0.03	0	35	2120	2110	2100	2090	2080	2105	2085	4	630	100	1470	5	1	4310000	91	-78.33	1.09	12	0.21	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1126	N	N	0	N	00	N
21	20240227	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	17002295	8078	107.92	2095	2115	2095	2730	1470	2100	2104.77	0.03	0	35	2120	2110	2100	2090	2080	2105	2085	4	630	100	1470	5	1	4310000	91	-78.33	1.09	12	0.19	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1126	N	N	0	N	00	N
22	20240227	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	17002295	8078	107.92	2095	2115	2095	2730	1470	2100	2104.77	0.03	0	35	2120	2110	2100	2090	2080	2105	2085	4	630	100	1470	5	1	4310000	91	-78.33	1.09	12	0.19	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1126	N	N	0	N	00	N
23	20240227	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	17002295	8078	107.92	2095	2115	2095	2730	1470	2100	2104.77	0.03	0	35	2120	2110	2100	2090	2080	2105	2085	4	630	100	1470	5	1	4310000	91	-78.33	1.09	12	0.19	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1126	N	N	0	N	00	N
24	20240227	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	17002295	8078	107.92	2095	2115	2095	2730	1470	2100	2104.77	0.03	0	35	2120	2110	2100	2090	2080	2105	2085	4	630	100	1470	5	1	4310000	91	-78.33	1.09	12	0.19	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1126	N	N	0	N	00	N
25	20240227	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.03	0	0	2120	2110	2100	2090	2080	2105	2085	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.00	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1126	N	N	0	N	00	N
26	20240226	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	15663570	7485	207.40	2110	2110	2090	2720	1470	2095	2092.66	0.03	0	96	2131	2112	2101	2082	2071	2107	2077	4	625	100	1460	5	1	4310000	91	-77.78	1.08	12	0.17	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1179	N	N	0	N	00	N
27	20240226	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	15233000	7279	201.69	2110	2110	2090	2720	1470	2095	2092.73	0.03	0	92	2131	2112	2101	2082	2071	2107	2077	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.17	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1179	N	N	0	N	00	N
28	20240226	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	12733340	6083	168.55	2110	2110	2090	2720	1470	2095	2093.27	0.03	0	93	2131	2112	2101	2082	2071	2107	2077	4	625	100	1460	5	1	4310000	90	-77.41	1.07	12	0.14	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		1179	N	N	0	N	00	N
29	20240226	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	9683225	4625	128.15	2110	2110	2090	2720	1470	2095	2093.67	0.03	0	93	2131	2112	2101	2082	2071	2107	2077	4	625	100	1460	5	1	4310000	90	-77.41	1.07	12	0.11	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		1179	N	N	0	N	00	N
30	20240226	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	7242105	3457	95.79	2110	2110	2090	2720	1470	2095	2094.91	0.03	0	30	2131	2112	2101	2082	2071	2107	2077	4	625	100	1460	5	1	4310000	90	-77.41	1.07	12	0.08	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		1179	N	N	0	N	00	N
31	20240226	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4158730	1985	55.00	2110	2110	2095	2720	1470	2095	2095.08	0.03	0	85	2131	2112	2101	2082	2071	2107	2077	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.05	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1179	N	N	0	N	00	N
32	20240226	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3102850	1481	41.04	2110	2110	2095	2720	1470	2095	2095.10	0.03	0	85	2131	2112	2101	2082	2071	2107	2077	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.03	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1179	N	N	0	N	00	N
33	20240226	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	21100	10	0.28	2110	2110	2110	2720	1470	2095	2110.00	0.03	0	0	2131	2112	2101	2082	2071	2107	2077	4	625	100	1460	5	1	4310000	91	-78.15	1.08	12	0.00	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1179	N	N	0	N	00	N
34	20240223	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	7565890	3609	11.35	2120	2120	2090	2735	1475	2105	2096.40	0.03	0	166	2128	2116	2103	2091	2078	2110	2085	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.08	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1101	N	N	0	N	00	N
35	20240223	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	7469520	3563	11.20	2120	2120	2090	2735	1475	2105	2096.41	0.03	0	166	2128	2116	2103	2091	2078	2110	2085	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.08	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1101	N	N	0	N	00	N
36	20240223	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	5698740	2719	8.55	2120	2120	2090	2735	1475	2105	2095.90	0.03	0	150	2128	2116	2103	2091	2078	2110	2085	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.06	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1101	N	N	0	N	00	N
37	20240223	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	3841640	1834	5.77	2120	2120	2090	2735	1475	2105	2094.68	0.03	0	135	2128	2116	2103	2091	2078	2110	2085	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.04	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1101	N	N	0	N	00	N
38	20240223	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	3131435	1495	4.70	2120	2120	2090	2735	1475	2105	2094.61	0.03	0	135	2128	2116	2103	2091	2078	2110	2085	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.03	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1101	N	N	0	N	00	N
39	20240223	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	2389805	1141	3.59	2120	2120	2090	2735	1475	2105	2094.48	0.03	0	135	2128	2116	2103	2091	2078	2110	2085	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.03	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1101	N	N	0	N	00	N
40	20240223	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	2096270	1001	3.15	2120	2120	2090	2735	1475	2105	2094.18	0.03	0	88	2128	2116	2103	2091	2078	2110	2085	4	630	100	1470	5	1	4310000	90	-77.41	1.07	12	0.02	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		1101	N	N	0	N	00	N
41	20240223	091201	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	0.03	0	0	2128	2116	2103	2091	2078	2110	2085	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.00	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1101	N	N	0	N	00	N
42	20240222	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	66723245	31808	1339.28	2110	2115	2090	2740	1480	2110	2097.69	0.02	0	-30254	2136	2122	2116	2102	2096	2120	2100	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.74	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1061	N	N	0	N	00	N
43	20240222	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	65003880	30986	1304.67	2110	2115	2090	2740	1480	2110	2097.85	0.02	0	-29450	2136	2122	2116	2102	2096	2120	2100	4	630	100	1470	5	1	4310000	90	-77.41	1.07	12	0.72	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		1061	N	N	0	N	00	N
44	20240222	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	54542520	25987	1094.19	2110	2115	2090	2740	1480	2110	2098.84	0.02	0	-24601	2136	2122	2116	2102	2096	2120	2100	4	630	100	1470	5	1	4310000	90	-77.41	1.07	12	0.60	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		1061	N	N	0	N	00	N
45	20240222	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	43511105	20722	872.51	2110	2115	2095	2740	1480	2110	2099.75	0.02	0	-19601	2136	2122	2116	2102	2096	2120	2100	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.48	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1061	N	N	0	N	00	N
46	20240222	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	33297215	15847	667.24	2110	2115	2095	2740	1480	2110	2101.17	0.02	0	-14726	2136	2122	2116	2102	2096	2120	2100	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.37	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1061	N	N	0	N	00	N
47	20240222	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	24346010	11582	487.66	2110	2115	2100	2740	1480	2110	2102.06	0.02	0	-10467	2136	2122	2116	2102	2096	2120	2100	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.27	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1061	N	N	0	N	00	N
48	20240222	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	12442160	5915	249.05	2110	2115	2100	2740	1480	2110	2103.49	0.02	0	-4800	2136	2122	2116	2102	2096	2120	2100	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.14	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1061	N	N	0	N	00	N
49	20240222	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	1836425	874	36.80	2110	2110	2100	2740	1480	2110	2101.17	0.02	0	-869	2136	2122	2116	2102	2096	2120	2100	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.02	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1061	N	N	0	N	00	N
50	20240221	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	5051400	2375	274.57	2110	2130	2110	2745	1485	2115	2126.91	0.03	0	-34	2138	2126	2113	2101	2088	2132	2107	4	630	100	1480	5	1	4310000	91	-78.15	1.08	12	0.06	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1095	N	N	0	N	00	N
51	20240221	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	5042960	2371	274.10	2110	2130	2110	2745	1485	2115	2126.93	0.03	0	-34	2138	2126	2113	2101	2088	2132	2107	4	630	100	1480	5	1	4310000	91	-78.15	1.08	12	0.06	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1095	N	N	0	N	00	N
52	20240221	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	4768950	2242	259.19	2110	2130	2110	2745	1485	2115	2127.10	0.03	0	-28	2138	2126	2113	2101	2088	2132	2107	4	630	100	1480	5	1	4310000	91	-78.15	1.08	12	0.05	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1095	N	N	0	N	00	N
53	20240221	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4695055	2207	255.14	2110	2130	2110	2745	1485	2115	2127.35	0.03	0	-28	2138	2126	2113	2101	2088	2132	2107	4	630	100	1480	5	1	4310000	91	-78.33	1.09	12	0.05	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1095	N	N	0	N	00	N
54	20240221	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4614685	2169	250.75	2110	2130	2110	2745	1485	2115	2127.56	0.03	0	-28	2138	2126	2113	2101	2088	2132	2107	4	630	100	1480	5	1	4310000	91	-78.33	1.09	12	0.05	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1095	N	N	0	N	00	N
55	20240221	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4532200	2130	246.24	2110	2130	2110	2745	1485	2115	2127.79	0.03	0	-28	2138	2126	2113	2101	2088	2132	2107	4	630	100	1480	5	1	4310000	91	-78.33	1.09	12	0.05	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1095	N	N	0	N	00	N
56	20240221	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	126740	60	6.94	2110	2120	2110	2745	1485	2115	2112.33	0.03	0	5	2138	2126	2113	2101	2088	2132	2107	4	630	100	1480	5	1	4310000	91	-78.15	1.08	12	0.00	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1095	N	N	0	N	00	N
57	20240221	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	48660	23	2.66	2110	2120	2110	2745	1485	2115	2115.65	0.03	0	0	2138	2126	2113	2101	2088	2132	2107	4	630	100	1480	5	1	4310000	91	-78.15	1.08	12	0.00	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1095	N	N	0	N	00	N
58	20240220	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	769825	365	15.24	2105	2125	2100	2745	1485	2115	2109.11	0.03	0	-1	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	-78.33	1.09	12	0.01	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1096	N	N	0	N	00	N
59	20240220	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	759270	360	15.03	2105	2125	2100	2745	1485	2115	2109.08	0.03	0	-1	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	-78.15	1.08	12	0.01	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1096	N	N	0	N	00	N
60	20240220	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	666430	316	13.19	2105	2125	2100	2745	1485	2115	2108.96	0.03	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	-78.15	1.08	12	0.01	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1096	N	N	0	N	00	N
61	20240220	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	586250	278	11.61	2105	2125	2100	2745	1485	2115	2108.81	0.03	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	-78.15	1.08	12	0.01	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1096	N	N	0	N	00	N
62	20240220	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	463870	220	9.19	2105	2125	2100	2745	1485	2115	2108.50	0.03	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	-78.15	1.08	12	0.01	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1096	N	N	0	N	00	N
63	20240220	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	396350	188	7.85	2105	2125	2100	2745	1485	2115	2108.24	0.03	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	-78.15	1.08	12	0.00	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1096	N	N	0	N	00	N
64	20240220	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	92875	44	1.84	2105	2125	2100	2745	1485	2115	2110.80	0.03	0	2	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	-78.15	1.08	12	0.00	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1096	N	N	0	N	00	N
65	20240220	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	12635	6	0.25	2105	2110	2100	2745	1485	2115	2105.83	0.03	0	2	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	-78.15	1.08	12	0.00	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1096	N	N	0	N	00	N
66	20240219	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	5031030	2395	14.07	2115	2115	2100	2730	1470	2100	2100.64	0.02	0	30	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4310000	91	-78.33	1.09	12	0.06	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1066	N	N	0	N	00	N
67	20240219	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	5018390	2389	14.03	2115	2115	2100	2730	1470	2100	2100.62	0.02	0	30	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.06	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1066	N	N	0	N	00	N
68	20240219	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	4715270	2245	13.19	2115	2115	2100	2730	1470	2100	2100.34	0.02	0	30	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4310000	91	-78.33	1.09	12	0.05	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1066	N	N	0	N	00	N
69	20240219	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4637480	2208	12.97	2115	2115	2100	2730	1470	2100	2100.31	0.02	0	30	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.05	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1066	N	N	0	N	00	N
70	20240219	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2394655	1140	6.70	2115	2115	2100	2730	1470	2100	2100.57	0.02	0	25	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.03	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1066	N	N	0	N	00	N
71	20240219	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2318895	1104	6.49	2115	2115	2100	2730	1470	2100	2100.45	0.02	0	2	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.03	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1066	N	N	0	N	00	N
72	20240219	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	202095	96	0.56	2115	2115	2100	2730	1470	2100	2105.16	0.02	0	2	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.00	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1066	N	N	0	N	00	N
73	20240219	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	73950	35	0.21	2115	2115	2100	2730	1470	2100	2112.86	0.02	0	0	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.00	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1066	N	N	0	N	00	N
74	20240216	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	35677040	17022	952.55	2110	2115	2090	2740	1480	2110	2095.94	0.02	0	-1367	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.39	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1055	N	N	0	N	00	N
75	20240216	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	35532240	16953	948.68	2110	2115	2090	2740	1480	2110	2095.93	0.02	0	-1306	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.39	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1055	N	N	0	N	00	N
76	20240216	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	28645875	13675	765.25	2110	2115	2090	2740	1480	2110	2094.76	0.02	0	-979	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.32	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1055	N	N	0	N	00	N
77	20240216	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	22661810	10821	605.54	2110	2115	2090	2740	1480	2110	2094.24	0.02	0	-650	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.25	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1055	N	N	0	N	00	N
78	20240216	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	21922955	10470	585.90	2110	2115	2090	2740	1480	2110	2093.88	0.02	0	-334	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.24	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1055	N	N	0	N	00	N
79	20240216	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	21158320	10106	565.53	2110	2115	2090	2740	1480	2110	2093.64	0.02	0	-9	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.23	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1055	N	N	0	N	00	N
80	20240216	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	19902760	9508	532.06	2110	2110	2090	2740	1480	2110	2093.26	0.02	0	2	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	90	-77.41	1.07	12	0.22	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		1055	N	N	0	N	00	N
81	20240215	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	3772225	1787	59.09	2120	2120	2105	2755	1485	2120	2110.93	0.03	0	-124	2153	2136	2118	2101	2083	2127	2092	4	635	100	1480	5	1	4310000	91	-78.15	1.08	12	0.04	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1079	N	N	0	N	00	N
82	20240215	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	3027445	1434	47.42	2120	2120	2105	2755	1485	2120	2111.19	0.03	0	-124	2153	2136	2118	2101	2083	2127	2092	4	635	100	1480	5	1	4310000	91	-77.96	1.08	12	0.03	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1079	N	N	0	N	00	N
83	20240215	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1377900	652	21.56	2120	2120	2110	2755	1485	2120	2113.34	0.03	0	-100	2153	2136	2118	2101	2083	2127	2092	4	635	100	1480	5	1	4310000	91	-78.15	1.08	12	0.02	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1079	N	N	0	N	00	N
84	20240215	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1164790	551	18.22	2120	2120	2110	2755	1485	2120	2113.96	0.03	0	-81	2153	2136	2118	2101	2083	2127	2092	4	635	100	1480	5	1	4310000	91	-78.15	1.08	12	0.01	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1079	N	N	0	N	00	N
85	20240215	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	945300	447	14.78	2120	2120	2110	2755	1485	2120	2114.77	0.03	0	-58	2153	2136	2118	2101	2083	2127	2092	4	635	100	1480	5	1	4310000	91	-78.15	1.08	12	0.01	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1079	N	N	0	N	00	N
86	20240215	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	721640	341	11.28	2120	2120	2110	2755	1485	2120	2116.25	0.03	0	-36	2153	2136	2118	2101	2083	2127	2092	4	635	100	1480	5	1	4310000	91	-78.15	1.08	12	0.01	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		1079	N	N	0	N	00	N
87	20240215	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	264925	125	4.13	2120	2120	2115	2755	1485	2120	2119.40	0.03	0	0	2153	2136	2118	2101	2083	2127	2092	4	635	100	1480	5	1	4310000	91	-78.33	1.09	12	0.00	-27.00	1949.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		1079	N	N	0	N	00	N
88	20240214	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	6365450	3024	65.90	2135	2135	2100	2735	1475	2105	2104.98	0.03	0	-1	2135	2120	2110	2095	2085	2117	2092	4	630	100	1470	5	1	4310000	91	-78.52	1.09	12	0.07	-27.00	1949.00	2195	20230414	-3.42	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2195	-3.42	20230414	2000	6.00	20231115	0.00	N	445360	100	4 억		1080	N	N	0	N	00	N
89	20240214	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6340175	3012	65.64	2135	2135	2100	2735	1475	2105	2104.97	0.03	0	-1	2135	2120	2110	2095	2085	2117	2092	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.07	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1080	N	N	0	N	00	N
90	20240214	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6175985	2934	63.94	2135	2135	2100	2735	1475	2105	2104.97	0.03	0	0	2135	2120	2110	2095	2085	2117	2092	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.07	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1080	N	N	0	N	00	N
91	20240214	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5380295	2556	55.70	2135	2135	2100	2735	1475	2105	2104.97	0.03	0	0	2135	2120	2110	2095	2085	2117	2092	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.06	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1080	N	N	0	N	00	N
92	20240214	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5209790	2475	53.93	2135	2135	2100	2735	1475	2105	2104.97	0.03	0	0	2135	2120	2110	2095	2085	2117	2092	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.06	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1080	N	N	0	N	00	N
93	20240214	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1877575	892	19.44	2135	2135	2100	2735	1475	2105	2104.90	0.03	0	0	2135	2120	2110	2095	2085	2117	2092	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.02	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1080	N	N	0	N	00	N
94	20240214	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	21080	10	0.22	2135	2135	2105	2735	1475	2105	2108.00	0.03	0	0	2135	2120	2110	2095	2085	2117	2092	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.00	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1080	N	N	0	N	00	N
95	20240213	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	9681205	4589	194.61	2105	2125	2100	2730	1470	2100	2109.65	0.03	0	-43	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.11	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1123	N	N	0	N	00	N
96	20240213	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	9653825	4576	194.06	2105	2125	2100	2730	1470	2100	2109.66	0.03	0	-42	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4310000	91	-78.52	1.09	12	0.11	-27.00	1949.00	2195	20230414	-3.42	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2195	-3.42	20230414	2000	6.00	20231115	0.00	N	445360	100	4 억		1123	N	N	0	N	00	N
97	20240213	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	9508565	4507	191.14	2105	2125	2100	2730	1470	2100	2109.73	0.03	0	-41	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.10	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1123	N	N	0	N	00	N
98	20240213	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	7253845	3443	146.01	2105	2125	2100	2730	1470	2100	2106.84	0.03	0	-39	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.08	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1123	N	N	0	N	00	N
99	20240213	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	7110705	3375	143.13	2105	2125	2100	2730	1470	2100	2106.88	0.03	0	-39	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.08	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1123	N	N	0	N	00	N
100	20240213	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	6967730	3307	140.25	2105	2125	2100	2730	1470	2100	2106.96	0.03	0	-39	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.08	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1123	N	N	0	N	00	N
101	20240213	100939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5054785	2398	101.70	2105	2125	2100	2730	1470	2100	2107.92	0.03	0	-38	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.06	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1123	N	N	0	N	00	N