KissMeData/397880/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	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	3425	-395	5	-10.34	2153592795	596036	348.35	3820	3820	3425	4965	2675	3820	3615.00	0.77	0	26184	4026	3922	3861	3757	3696	3892	3727	4	1145	100	2670	5	1	4440000	152	263.46	1.75	12	13.42	13.00	1958.00	4430	20240126	-22.69	2012	20230314	70.23	4430	-22.69	20240126	2805	22.10	20240103	4430	-22.69	20240126	2090	63.88	20230314	0.28	N	397880	100	4 억		34245	N	N	0	N	00	N
3	20240229	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	3540	-280	5	-7.33	1658403470	452703	264.58	3820	3820	3500	4965	2675	3820	3663.34	0.77	0	7199	4026	3922	3861	3757	3696	3892	3727	4	1145	100	2670	5	1	4440000	157	272.31	1.81	12	10.20	13.00	1958.00	4430	20240126	-20.09	2012	20230314	75.94	4430	-20.09	20240126	2805	26.20	20240103	4430	-20.09	20240126	2090	69.38	20230314	0.28	N	397880	100	4 억		34245	N	N	0	N	00	N
4	20240229	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	3620	-200	5	-5.24	1418213380	385744	225.44	3820	3820	3500	4965	2675	3820	3676.57	0.77	0	7726	4026	3922	3861	3757	3696	3892	3727	4	1145	100	2670	5	1	4440000	161	278.46	1.85	12	8.69	13.00	1958.00	4430	20240126	-18.28	2012	20230314	79.92	4430	-18.28	20240126	2805	29.06	20240103	4430	-18.28	20240126	2090	73.21	20230314	0.28	N	397880	100	4 억		34245	N	N	0	N	00	N
5	20240229	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	3565	-255	5	-6.68	1036040785	279133	163.14	3820	3820	3525	4965	2675	3820	3711.64	0.77	0	3356	4026	3922	3861	3757	3696	3892	3727	4	1145	100	2670	5	1	4440000	158	274.23	1.82	12	6.29	13.00	1958.00	4430	20240126	-19.53	2012	20230314	77.19	4430	-19.53	20240126	2805	27.09	20240103	4430	-19.53	20240126	2090	70.57	20230314	0.28	N	397880	100	4 억		34245	N	N	0	N	00	N
6	20240229	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	3755	-65	5	-1.70	566303215	151355	88.46	3820	3820	3650	4965	2675	3820	3741.56	0.77	0	14476	4026	3922	3861	3757	3696	3892	3727	4	1145	100	2670	5	1	4440000	167	288.85	1.92	12	3.41	13.00	1958.00	4430	20240126	-15.24	2012	20230314	86.63	4430	-15.24	20240126	2805	33.87	20240103	4430	-15.24	20240126	2090	79.67	20230314	0.28	N	397880	100	4 억		34245	N	N	0	N	00	N
7	20240229	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	3740	-80	5	-2.09	519574730	138893	81.17	3820	3820	3650	4965	2675	3820	3740.83	0.77	0	12956	4026	3922	3861	3757	3696	3892	3727	4	1145	100	2670	5	1	4440000	166	287.69	1.91	12	3.13	13.00	1958.00	4430	20240126	-15.58	2012	20230314	85.88	4430	-15.58	20240126	2805	33.33	20240103	4430	-15.58	20240126	2090	78.95	20230314	0.28	N	397880	100	4 억		34245	N	N	0	N	00	N
8	20240229	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	3755	-65	5	-1.70	462943590	123799	72.35	3820	3820	3650	4965	2675	3820	3739.48	0.77	0	15698	4026	3922	3861	3757	3696	3892	3727	4	1145	100	2670	5	1	4440000	167	288.85	1.92	12	2.79	13.00	1958.00	4430	20240126	-15.24	2012	20230314	86.63	4430	-15.24	20240126	2805	33.87	20240103	4430	-15.24	20240126	2090	79.67	20230314	0.28	N	397880	100	4 억		34245	N	N	0	N	00	N
9	20240229	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	3710	-110	5	-2.88	127418200	33828	19.77	3820	3820	3700	4965	2675	3820	3766.65	0.77	0	-1839	4026	3922	3861	3757	3696	3892	3727	4	1145	100	2670	5	1	4440000	165	285.38	1.89	12	0.76	13.00	1958.00	4430	20240126	-16.25	2012	20230314	84.39	4430	-16.25	20240126	2805	32.26	20240103	4430	-16.25	20240126	2090	77.51	20230314	0.28	N	397880	100	4 억		34245	N	N	0	N	00	N
10	20240228	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	3820	-70	5	-1.80	661781675	170746	68.52	3870	3965	3800	5050	2725	3890	3875.83	0.91	0	-4544	4130	4010	3820	3700	3510	4070	3760	4	1160	100	2720	5	1	4440000	170	293.85	1.95	12	3.85	13.00	1958.00	4430	20240126	-13.77	2012	20230314	89.86	4430	-13.77	20240126	2805	36.19	20240103	4430	-13.77	20240126	2090	82.78	20230314	0.56	N	397880	100	4 억		40230	N	N	0	N	00	N
11	20240228	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	-55	5	-1.41	639864505	165017	66.23	3870	3965	3800	5050	2725	3890	3877.57	0.91	0	-4743	4130	4010	3820	3700	3510	4070	3760	4	1160	100	2720	5	1	4440000	170	295.00	1.96	12	3.72	13.00	1958.00	4430	20240126	-13.43	2012	20230314	90.61	4430	-13.43	20240126	2805	36.72	20240103	4430	-13.43	20240126	2090	83.49	20230314	0.56	N	397880	100	4 억		40230	N	N	0	N	00	N
12	20240228	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	10	2	0.26	506178580	130510	52.38	3870	3965	3800	5050	2725	3890	3878.47	0.91	0	-4397	4130	4010	3820	3700	3510	4070	3760	4	1160	100	2720	5	1	4440000	173	300.00	1.99	12	2.94	13.00	1958.00	4430	20240126	-11.96	2012	20230314	93.84	4430	-11.96	20240126	2805	39.04	20240103	4430	-11.96	20240126	2090	86.60	20230314	0.56	N	397880	100	4 억		40230	N	N	0	N	00	N
13	20240228	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	3825	-65	5	-1.67	420108590	108287	43.46	3870	3965	3800	5050	2725	3890	3879.58	0.91	0	-1195	4130	4010	3820	3700	3510	4070	3760	4	1160	100	2720	5	1	4440000	170	294.23	1.95	12	2.44	13.00	1958.00	4430	20240126	-13.66	2012	20230314	90.11	4430	-13.66	20240126	2805	36.36	20240103	4430	-13.66	20240126	2090	83.01	20230314	0.56	N	397880	100	4 억		40230	N	N	0	N	00	N
14	20240228	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	3820	-70	5	-1.80	371899345	95717	38.41	3870	3965	3800	5050	2725	3890	3885.41	0.91	0	1456	4130	4010	3820	3700	3510	4070	3760	4	1160	100	2720	5	1	4440000	170	293.85	1.95	12	2.16	13.00	1958.00	4430	20240126	-13.77	2012	20230314	89.86	4430	-13.77	20240126	2805	36.19	20240103	4430	-13.77	20240126	2090	82.78	20230314	0.56	N	397880	100	4 억		40230	N	N	0	N	00	N
15	20240228	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	-55	5	-1.41	310374065	79600	31.95	3870	3965	3800	5050	2725	3890	3899.17	0.91	0	1078	4130	4010	3820	3700	3510	4070	3760	4	1160	100	2720	5	1	4440000	170	295.00	1.96	12	1.79	13.00	1958.00	4430	20240126	-13.43	2012	20230314	90.61	4430	-13.43	20240126	2805	36.72	20240103	4430	-13.43	20240126	2090	83.49	20230314	0.56	N	397880	100	4 억		40230	N	N	0	N	00	N
16	20240228	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	3865	-25	5	-0.64	268225945	68662	27.56	3870	3965	3800	5050	2725	3890	3906.47	0.91	0	2377	4130	4010	3820	3700	3510	4070	3760	4	1160	100	2720	5	1	4440000	172	297.31	1.97	12	1.55	13.00	1958.00	4430	20240126	-12.75	2012	20230314	92.10	4430	-12.75	20240126	2805	37.79	20240103	4430	-12.75	20240126	2090	84.93	20230314	0.56	N	397880	100	4 억		40230	N	N	0	N	00	N
17	20240228	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	50	2	1.29	87257300	22363	8.97	3870	3950	3800	5050	2725	3890	3901.86	0.91	0	-1548	4130	4010	3820	3700	3510	4070	3760	4	1160	100	2720	5	1	4440000	175	303.08	2.01	12	0.50	13.00	1958.00	4430	20240126	-11.06	2012	20230314	95.83	4430	-11.06	20240126	2805	40.46	20240103	4430	-11.06	20240126	2090	88.52	20230314	0.56	N	397880	100	4 억		40230	N	N	0	N	00	N
18	20240227	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	3890	20	2	0.52	932705610	248078	162.43	3870	3940	3630	5030	2710	3870	3759.73	0.90	0	2029	4073	3971	3888	3786	3703	4022	3837	4	1160	100	2700	5	1	4440000	173	299.23	1.99	12	5.59	13.00	1958.00	4430	20240126	-12.19	2012	20230314	93.34	4430	-12.19	20240126	2805	38.68	20240103	4430	-12.19	20240126	2090	86.12	20230314	0.86	N	397880	100	4 억		39907	N	N	0	N	00	N
19	20240227	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	35	2	0.90	892735405	237804	155.71	3870	3940	3630	5030	2710	3870	3754.08	0.90	0	3094	4073	3971	3888	3786	3703	4022	3837	4	1160	100	2700	5	1	4440000	173	300.38	1.99	12	5.36	13.00	1958.00	4430	20240126	-11.85	2012	20230314	94.09	4430	-11.85	20240126	2805	39.22	20240103	4430	-11.85	20240126	2090	86.84	20230314	0.86	N	397880	100	4 억		39907	N	N	0	N	00	N
20	20240227	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	10	2	0.26	818687340	218787	143.26	3870	3880	3630	5030	2710	3870	3741.94	0.90	0	1251	4073	3971	3888	3786	3703	4022	3837	4	1160	100	2700	5	1	4440000	172	298.46	1.98	12	4.93	13.00	1958.00	4430	20240126	-12.42	2012	20230314	92.84	4430	-12.42	20240126	2805	38.32	20240103	4430	-12.42	20240126	2090	85.65	20230314	0.86	N	397880	100	4 억		39907	N	N	0	N	00	N
21	20240227	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	3755	-115	5	-2.97	608599485	163315	106.93	3870	3870	3630	5030	2710	3870	3726.54	0.90	0	4165	4073	3971	3888	3786	3703	4022	3837	4	1160	100	2700	5	1	4440000	167	288.85	1.92	12	3.68	13.00	1958.00	4430	20240126	-15.24	2012	20230314	86.63	4430	-15.24	20240126	2805	33.87	20240103	4430	-15.24	20240126	2090	79.67	20230314	0.86	N	397880	100	4 억		39907	N	N	0	N	00	N
22	20240227	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	3670	-200	5	-5.17	577991910	155091	101.55	3870	3870	3630	5030	2710	3870	3726.79	0.90	0	4364	4073	3971	3888	3786	3703	4022	3837	4	1160	100	2700	5	1	4440000	163	282.31	1.87	12	3.49	13.00	1958.00	4430	20240126	-17.16	2012	20230314	82.41	4430	-17.16	20240126	2805	30.84	20240103	4430	-17.16	20240126	2090	75.60	20230314	0.86	N	397880	100	4 억		39907	N	N	0	N	00	N
23	20240227	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	3680	-190	5	-4.91	499922990	133778	87.59	3870	3870	3630	5030	2710	3870	3736.96	0.90	0	1868	4073	3971	3888	3786	3703	4022	3837	4	1160	100	2700	5	1	4440000	163	283.08	1.88	12	3.01	13.00	1958.00	4430	20240126	-16.93	2012	20230314	82.90	4430	-16.93	20240126	2805	31.19	20240103	4430	-16.93	20240126	2090	76.08	20230314	0.86	N	397880	100	4 억		39907	N	N	0	N	00	N
24	20240227	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	3750	-120	5	-3.10	300294555	79488	52.05	3870	3870	3715	5030	2710	3870	3777.86	0.90	0	203	4073	3971	3888	3786	3703	4022	3837	4	1160	100	2700	5	1	4440000	167	288.46	1.92	12	1.79	13.00	1958.00	4430	20240126	-15.35	2012	20230314	86.38	4430	-15.35	20240126	2805	33.69	20240103	4430	-15.35	20240126	2090	79.43	20230314	0.86	N	397880	100	4 억		39907	N	N	0	N	00	N
25	20240227	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	3830	-40	5	-1.03	46796230	12189	7.98	3870	3870	3825	5030	2710	3870	3839.22	0.90	0	1909	4073	3971	3888	3786	3703	4022	3837	4	1160	100	2700	5	1	4440000	170	294.62	1.96	12	0.27	13.00	1958.00	4430	20240126	-13.54	2012	20230314	90.36	4430	-13.54	20240126	2805	36.54	20240103	4430	-13.54	20240126	2090	83.25	20230314	0.86	N	397880	100	4 억		39907	N	N	0	N	00	N
26	20240226	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	10	2	0.26	593805345	152725	61.78	3860	3990	3805	5010	2705	3860	3888.07	1.51	0	-24952	4200	4030	3905	3735	3610	3967	3672	4	1150	100	2700	5	1	4440000	172	297.69	1.98	12	3.44	13.00	1958.00	4430	20240126	-12.64	2012	20230314	92.35	4430	-12.64	20240126	2805	37.97	20240103	4430	-12.64	20240126	2090	85.17	20230314	0.92	N	397880	100	4 억		67146	N	N	0	N	00	N
27	20240226	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	20	2	0.52	582944725	149919	60.65	3860	3990	3805	5010	2705	3860	3888.40	1.51	0	-24951	4200	4030	3905	3735	3610	3967	3672	4	1150	100	2700	5	1	4440000	172	298.46	1.98	12	3.38	13.00	1958.00	4430	20240126	-12.42	2012	20230314	92.84	4430	-12.42	20240126	2805	38.32	20240103	4430	-12.42	20240126	2090	85.65	20230314	0.92	N	397880	100	4 억		67146	N	N	0	N	00	N
28	20240226	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	35	2	0.91	518313590	133302	53.93	3860	3990	3805	5010	2705	3860	3888.27	1.51	0	-25178	4200	4030	3905	3735	3610	3967	3672	4	1150	100	2700	5	1	4440000	173	299.62	1.99	12	3.00	13.00	1958.00	4430	20240126	-12.08	2012	20230314	93.59	4430	-12.08	20240126	2805	38.86	20240103	4430	-12.08	20240126	2090	86.36	20230314	0.92	N	397880	100	4 억		67146	N	N	0	N	00	N
29	20240226	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	3890	30	2	0.78	460797610	118467	47.93	3860	3990	3805	5010	2705	3860	3889.67	1.51	0	-18944	4200	4030	3905	3735	3610	3967	3672	4	1150	100	2700	5	1	4440000	173	299.23	1.99	12	2.67	13.00	1958.00	4430	20240126	-12.19	2012	20230314	93.34	4430	-12.19	20240126	2805	38.68	20240103	4430	-12.19	20240126	2090	86.12	20230314	0.92	N	397880	100	4 억		67146	N	N	0	N	00	N
30	20240226	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	3865	5	2	0.13	379681700	97407	39.41	3860	3990	3805	5010	2705	3860	3897.89	1.51	0	-15732	4200	4030	3905	3735	3610	3967	3672	4	1150	100	2700	5	1	4440000	172	297.31	1.97	12	2.19	13.00	1958.00	4430	20240126	-12.75	2012	20230314	92.10	4430	-12.75	20240126	2805	37.79	20240103	4430	-12.75	20240126	2090	84.93	20230314	0.92	N	397880	100	4 억		67146	N	N	0	N	00	N
31	20240226	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	35	2	0.91	300544325	76987	31.14	3860	3990	3805	5010	2705	3860	3903.83	1.51	0	-14252	4200	4030	3905	3735	3610	3967	3672	4	1150	100	2700	5	1	4440000	173	299.62	1.99	12	1.73	13.00	1958.00	4430	20240126	-12.08	2012	20230314	93.59	4430	-12.08	20240126	2805	38.86	20240103	4430	-12.08	20240126	2090	86.36	20230314	0.92	N	397880	100	4 억		67146	N	N	0	N	00	N
32	20240226	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	75	2	1.94	245596575	62980	25.48	3860	3990	3805	5010	2705	3860	3899.60	1.51	0	-13069	4200	4030	3905	3735	3610	3967	3672	4	1150	100	2700	5	1	4440000	175	302.69	2.01	12	1.42	13.00	1958.00	4430	20240126	-11.17	2012	20230314	95.58	4430	-11.17	20240126	2805	40.29	20240103	4430	-11.17	20240126	2090	88.28	20230314	0.92	N	397880	100	4 억		67146	N	N	0	N	00	N
33	20240226	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	45	2	1.17	70003750	18066	7.31	3860	3920	3805	5010	2705	3860	3874.89	1.51	0	-4006	4200	4030	3905	3735	3610	3967	3672	4	1150	100	2700	5	1	4440000	173	300.38	1.99	12	0.41	13.00	1958.00	4430	20240126	-11.85	2012	20230314	94.09	4430	-11.85	20240126	2805	39.22	20240103	4430	-11.85	20240126	2090	86.84	20230314	0.92	N	397880	100	4 억		67146	N	N	0	N	00	N
34	20240223	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	3860	-200	5	-4.93	966865575	247170	130.39	4060	4075	3780	5270	2845	4060	3911.74	1.36	0	5311	4200	4130	4070	4000	3940	4100	3970	4	1210	100	2840	5	1	4440000	171	296.92	1.97	12	5.57	13.00	1958.00	4430	20240126	-12.87	2007	20230217	92.33	4430	-12.87	20240126	2805	37.61	20240103	4430	-12.87	20240126	2090	84.69	20230314	0.63	N	397880	100	4 억		60248	N	N	0	N	00	N
35	20240223	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	-85	5	-2.09	930558810	237812	125.45	4060	4075	3780	5270	2845	4060	3913.00	1.36	0	4790	4200	4130	4070	4000	3940	4100	3970	4	1210	100	2840	5	1	4440000	176	305.77	2.03	12	5.36	13.00	1958.00	4430	20240126	-10.27	2007	20230217	98.06	4430	-10.27	20240126	2805	41.71	20240103	4430	-10.27	20240126	2090	90.19	20230314	0.63	N	397880	100	4 억		60248	N	N	0	N	00	N
36	20240223	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	-210	5	-5.17	840811425	214812	113.32	4060	4075	3780	5270	2845	4060	3914.17	1.36	0	9161	4200	4130	4070	4000	3940	4100	3970	4	1210	100	2840	5	1	4440000	171	296.15	1.97	12	4.84	13.00	1958.00	4430	20240126	-13.09	2007	20230217	91.83	4430	-13.09	20240126	2805	37.25	20240103	4430	-13.09	20240126	2090	84.21	20230314	0.63	N	397880	100	4 억		60248	N	N	0	N	00	N
37	20240223	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	-185	5	-4.56	789733290	201570	106.33	4060	4075	3780	5270	2845	4060	3917.91	1.36	0	9339	4200	4130	4070	4000	3940	4100	3970	4	1210	100	2840	5	1	4440000	172	298.08	1.98	12	4.54	13.00	1958.00	4430	20240126	-12.53	2007	20230217	93.07	4430	-12.53	20240126	2805	38.15	20240103	4430	-12.53	20240126	2090	85.41	20230314	0.63	N	397880	100	4 억		60248	N	N	0	N	00	N
38	20240223	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	-210	5	-5.17	766025590	195444	103.10	4060	4075	3780	5270	2845	4060	3919.41	1.36	0	10575	4200	4130	4070	4000	3940	4100	3970	4	1210	100	2840	5	1	4440000	171	296.15	1.97	12	4.40	13.00	1958.00	4430	20240126	-13.09	2007	20230217	91.83	4430	-13.09	20240126	2805	37.25	20240103	4430	-13.09	20240126	2090	84.21	20230314	0.63	N	397880	100	4 억		60248	N	N	0	N	00	N
39	20240223	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	3800	-260	5	-6.40	696336540	177416	93.59	4060	4075	3780	5270	2845	4060	3924.88	1.36	0	12634	4200	4130	4070	4000	3940	4100	3970	4	1210	100	2840	5	1	4440000	169	292.31	1.94	12	4.00	13.00	1958.00	4430	20240126	-14.22	2007	20230217	89.34	4430	-14.22	20240126	2805	35.47	20240103	4430	-14.22	20240126	2090	81.82	20230314	0.63	N	397880	100	4 억		60248	N	N	0	N	00	N
40	20240223	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	-90	5	-2.22	329781635	82756	43.66	4060	4075	3850	5270	2845	4060	3984.99	1.36	0	688	4200	4130	4070	4000	3940	4100	3970	4	1210	100	2840	5	1	4440000	176	305.38	2.03	12	1.86	13.00	1958.00	4430	20240126	-10.38	2007	20230217	97.81	4430	-10.38	20240126	2805	41.53	20240103	4430	-10.38	20240126	2090	89.95	20230314	0.63	N	397880	100	4 억		60248	N	N	0	N	00	N
41	20240223	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	-10	5	-0.25	48852975	12033	6.35	4060	4075	4045	5270	2845	4060	4059.92	1.36	0	-2419	4200	4130	4070	4000	3940	4100	3970	4	1210	100	2840	5	1	4440000	180	311.54	2.07	12	0.27	13.00	1958.00	4430	20240126	-8.58	2007	20230217	101.79	4430	-8.58	20240126	2805	44.39	20240103	4430	-8.58	20240126	2090	93.78	20230314	0.63	N	397880	100	4 억		60248	N	N	0	N	00	N
42	20240222	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	10	2	0.25	771850935	189063	79.82	4080	4140	4010	5260	2835	4050	4082.51	1.39	0	-1055	4236	4142	4046	3952	3856	4095	3905	4	1210	100	2830	5	1	4440000	180	312.31	2.07	12	4.26	13.00	1958.00	4430	20240126	-8.35	1992	20230216	103.82	4430	-8.35	20240126	2805	44.74	20240103	4430	-8.35	20240126	2090	94.26	20230314	0.85	N	397880	100	4 억		61855	N	N	0	N	00	N
43	20240222	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	5	2	0.12	754445450	184773	78.00	4080	4140	4010	5260	2835	4050	4083.09	1.39	0	-996	4236	4142	4046	3952	3856	4095	3905	4	1210	100	2830	5	1	4440000	180	311.92	2.07	12	4.16	13.00	1958.00	4430	20240126	-8.47	1992	20230216	103.56	4430	-8.47	20240126	2805	44.56	20240103	4430	-8.47	20240126	2090	94.02	20230314	0.85	N	397880	100	4 억		61855	N	N	0	N	00	N
44	20240222	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	-5	5	-0.12	713188100	174607	73.71	4080	4140	4010	5260	2835	4050	4084.53	1.39	0	68	4236	4142	4046	3952	3856	4095	3905	4	1210	100	2830	5	1	4440000	180	311.15	2.07	12	3.93	13.00	1958.00	4430	20240126	-8.69	1992	20230216	103.06	4430	-8.69	20240126	2805	44.21	20240103	4430	-8.69	20240126	2090	93.54	20230314	0.85	N	397880	100	4 억		61855	N	N	0	N	00	N
45	20240222	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	4100	50	2	1.23	613290250	150035	63.34	4080	4140	4010	5260	2835	4050	4087.65	1.39	0	14367	4236	4142	4046	3952	3856	4095	3905	4	1210	100	2830	5	1	4440000	182	315.38	2.09	12	3.38	13.00	1958.00	4430	20240126	-7.45	1992	20230216	105.82	4430	-7.45	20240126	2805	46.17	20240103	4430	-7.45	20240126	2090	96.17	20230314	0.85	N	397880	100	4 억		61855	N	N	0	N	00	N
46	20240222	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	40	2	0.99	486458205	119044	50.26	4080	4140	4010	5260	2835	4050	4086.37	1.39	0	10557	4236	4142	4046	3952	3856	4095	3905	4	1210	100	2830	5	1	4440000	182	314.62	2.09	12	2.68	13.00	1958.00	4430	20240126	-7.67	1992	20230216	105.32	4430	-7.67	20240126	2805	45.81	20240103	4430	-7.67	20240126	2090	95.69	20230314	0.85	N	397880	100	4 억		61855	N	N	0	N	00	N
47	20240222	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	4085	35	2	0.86	350232220	85462	36.08	4080	4140	4020	5260	2835	4050	4098.10	1.39	0	15135	4236	4142	4046	3952	3856	4095	3905	4	1210	100	2830	5	1	4440000	181	314.23	2.09	12	1.92	13.00	1958.00	4430	20240126	-7.79	1992	20230216	105.07	4430	-7.79	20240126	2805	45.63	20240103	4430	-7.79	20240126	2090	95.45	20230314	0.85	N	397880	100	4 억		61855	N	N	0	N	00	N
48	20240222	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	4130	80	2	1.98	234804600	57395	24.23	4080	4140	4020	5260	2835	4050	4091.03	1.39	0	17342	4236	4142	4046	3952	3856	4095	3905	4	1210	100	2830	5	1	4440000	183	317.69	2.11	12	1.29	13.00	1958.00	4430	20240126	-6.77	1992	20230216	107.33	4430	-6.77	20240126	2805	47.24	20240103	4430	-6.77	20240126	2090	97.61	20230314	0.85	N	397880	100	4 억		61855	N	N	0	N	00	N
49	20240222	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	40	2	0.99	28370030	7006	2.96	4080	4090	4020	5260	2835	4050	4049.39	1.39	0	-252	4236	4142	4046	3952	3856	4095	3905	4	1210	100	2830	5	1	4440000	182	314.62	2.09	12	0.16	13.00	1958.00	4430	20240126	-7.67	1992	20230216	105.32	4430	-7.67	20240126	2805	45.81	20240103	4430	-7.67	20240126	2090	95.69	20230314	0.85	N	397880	100	4 억		61855	N	N	0	N	00	N
50	20240221	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	10	2	0.25	953978665	236428	77.45	4140	4140	3950	5250	2830	4040	4034.96	1.52	0	-7460	4413	4226	4063	3876	3713	4145	3795	4	1210	100	2820	5	1	4440000	180	311.54	2.07	12	5.32	13.00	1958.00	4430	20240126	-8.58	1992	20230215	103.31	4430	-8.58	20240126	2805	44.39	20240103	4430	-8.58	20240126	2090	93.78	20230314	0.29	N	397880	100	4 억		67492	N	N	0	N	00	N
51	20240221	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	15	2	0.37	930070790	230530	75.52	4140	4140	3950	5250	2830	4040	4034.49	1.52	0	-7088	4413	4226	4063	3876	3713	4145	3795	4	1210	100	2820	5	1	4440000	180	311.92	2.07	12	5.19	13.00	1958.00	4430	20240126	-8.47	1992	20230215	103.56	4430	-8.47	20240126	2805	44.56	20240103	4430	-8.47	20240126	2090	94.02	20230314	0.29	N	397880	100	4 억		67492	N	N	0	N	00	N
52	20240221	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	20	2	0.50	851070610	210993	69.12	4140	4140	3950	5250	2830	4040	4033.64	1.52	0	-7958	4413	4226	4063	3876	3713	4145	3795	4	1210	100	2820	5	1	4440000	180	312.31	2.07	12	4.75	13.00	1958.00	4430	20240126	-8.35	1992	20230215	103.82	4430	-8.35	20240126	2805	44.74	20240103	4430	-8.35	20240126	2090	94.26	20230314	0.29	N	397880	100	4 억		67492	N	N	0	N	00	N
53	20240221	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	20	2	0.50	825488680	204681	67.05	4140	4140	3950	5250	2830	4040	4033.05	1.52	0	-8031	4413	4226	4063	3876	3713	4145	3795	4	1210	100	2820	5	1	4440000	180	312.31	2.07	12	4.61	13.00	1958.00	4430	20240126	-8.35	1992	20230215	103.82	4430	-8.35	20240126	2805	44.74	20240103	4430	-8.35	20240126	2090	94.26	20230314	0.29	N	397880	100	4 억		67492	N	N	0	N	00	N
54	20240221	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4085	45	2	1.11	699844750	173599	56.87	4140	4140	3950	5250	2830	4040	4031.39	1.52	0	-7391	4413	4226	4063	3876	3713	4145	3795	4	1210	100	2820	5	1	4440000	181	314.23	2.09	12	3.91	13.00	1958.00	4430	20240126	-7.79	1992	20230215	105.07	4430	-7.79	20240126	2805	45.63	20240103	4430	-7.79	20240126	2090	95.45	20230314	0.29	N	397880	100	4 억		67492	N	N	0	N	00	N
55	20240221	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-45	5	-1.11	501718465	124540	40.80	4140	4140	3950	5250	2830	4040	4028.57	1.52	0	-18138	4413	4226	4063	3876	3713	4145	3795	4	1210	100	2820	5	1	4440000	177	307.31	2.04	12	2.80	13.00	1958.00	4430	20240126	-9.82	1992	20230215	100.55	4430	-9.82	20240126	2805	42.42	20240103	4430	-9.82	20240126	2090	91.15	20230314	0.29	N	397880	100	4 억		67492	N	N	0	N	00	N
56	20240221	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	-10	5	-0.25	276006630	68042	22.29	4140	4140	4010	5250	2830	4040	4056.42	1.52	0	-18481	4413	4226	4063	3876	3713	4145	3795	4	1210	100	2820	5	1	4440000	179	310.00	2.06	12	1.53	13.00	1958.00	4430	20240126	-9.03	1992	20230215	102.31	4430	-9.03	20240126	2805	43.67	20240103	4430	-9.03	20240126	2090	92.82	20230314	0.29	N	397880	100	4 억		67492	N	N	0	N	00	N
57	20240221	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	4115	75	2	1.86	66420240	16163	5.30	4140	4140	4055	5250	2830	4040	4109.40	1.52	0	-2876	4413	4226	4063	3876	3713	4145	3795	4	1210	100	2820	5	1	4440000	183	316.54	2.10	12	0.36	13.00	1958.00	4430	20240126	-7.11	1992	20230215	106.58	4430	-7.11	20240126	2805	46.70	20240103	4430	-7.11	20240126	2090	96.89	20230314	0.29	N	397880	100	4 억		67492	N	N	0	N	00	N
58	20240220	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	80	2	2.02	1240309825	305244	124.65	4050	4250	3900	5140	2775	3960	4063.34	2.31	0	-34235	4213	4086	3843	3716	3473	4150	3780	4	1180	100	2770	5	1	4440000	179	310.77	2.06	12	6.87	13.00	1958.00	4430	20240126	-8.80	1983	20230214	103.73	4430	-8.80	20240126	2805	44.03	20240103	4430	-8.80	20240126	2090	93.30	20230314	0.29	N	397880	100	4 억		102605	N	N	0	N	00	N
59	20240220	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	75	2	1.89	1199156350	295006	120.46	4050	4250	3900	5140	2775	3960	4064.85	2.31	0	-34368	4213	4086	3843	3716	3473	4150	3780	4	1180	100	2770	5	1	4440000	179	310.38	2.06	12	6.64	13.00	1958.00	4430	20240126	-8.92	1983	20230214	103.48	4430	-8.92	20240126	2805	43.85	20240103	4430	-8.92	20240126	2090	93.06	20230314	0.29	N	397880	100	4 억		102605	N	N	0	N	00	N
60	20240220	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	60	2	1.52	1035864135	254023	103.73	4050	4250	3970	5140	2775	3960	4077.84	2.31	0	-35549	4213	4086	3843	3716	3473	4150	3780	4	1180	100	2770	5	1	4440000	178	309.23	2.05	12	5.72	13.00	1958.00	4430	20240126	-9.26	1983	20230214	102.72	4430	-9.26	20240126	2805	43.32	20240103	4430	-9.26	20240126	2090	92.34	20230314	0.29	N	397880	100	4 억		102605	N	N	0	N	00	N
61	20240220	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	4075	115	2	2.90	864894365	211964	86.55	4050	4250	3970	5140	2775	3960	4080.38	2.31	0	-32124	4213	4086	3843	3716	3473	4150	3780	4	1180	100	2770	5	1	4440000	181	313.46	2.08	12	4.77	13.00	1958.00	4430	20240126	-8.01	1983	20230214	105.50	4430	-8.01	20240126	2805	45.28	20240103	4430	-8.01	20240126	2090	94.98	20230314	0.29	N	397880	100	4 억		102605	N	N	0	N	00	N
62	20240220	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	4095	135	2	3.41	698460165	170924	69.80	4050	4250	3970	5140	2775	3960	4086.38	2.31	0	-25431	4213	4086	3843	3716	3473	4150	3780	4	1180	100	2770	5	1	4440000	182	315.00	2.09	12	3.85	13.00	1958.00	4430	20240126	-7.56	1983	20230214	106.51	4430	-7.56	20240126	2805	45.99	20240103	4430	-7.56	20240126	2090	95.93	20230314	0.29	N	397880	100	4 억		102605	N	N	0	N	00	N
63	20240220	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	4085	125	2	3.16	664412085	162601	66.40	4050	4250	3970	5140	2775	3960	4086.15	2.31	0	-25374	4213	4086	3843	3716	3473	4150	3780	4	1180	100	2770	5	1	4440000	181	314.23	2.09	12	3.66	13.00	1958.00	4430	20240126	-7.79	1983	20230214	106.00	4430	-7.79	20240126	2805	45.63	20240103	4430	-7.79	20240126	2090	95.45	20230314	0.29	N	397880	100	4 억		102605	N	N	0	N	00	N
64	20240220	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	110	2	2.78	578895235	141694	57.86	4050	4250	3970	5140	2775	3960	4085.53	2.31	0	-23081	4213	4086	3843	3716	3473	4150	3780	4	1180	100	2770	5	1	4440000	181	313.08	2.08	12	3.19	13.00	1958.00	4430	20240126	-8.13	1983	20230214	105.24	4430	-8.13	20240126	2805	45.10	20240103	4430	-8.13	20240126	2090	94.74	20230314	0.29	N	397880	100	4 억		102605	N	N	0	N	00	N
65	20240220	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	130	2	3.28	224902860	54599	22.30	4050	4250	3970	5140	2775	3960	4119.18	2.31	0	-9143	4213	4086	3843	3716	3473	4150	3780	4	1180	100	2770	5	1	4440000	182	314.62	2.09	12	1.23	13.00	1958.00	4430	20240126	-7.67	1983	20230214	106.25	4430	-7.67	20240126	2805	45.81	20240103	4430	-7.67	20240126	2090	95.69	20230314	0.29	N	397880	100	4 억		102605	N	N	0	N	00	N
66	20240219	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	320	2	8.79	944053955	244743	150.75	3670	3970	3600	4730	2550	3640	3857.33	2.25	0	7264	3776	3707	3601	3532	3426	3742	3567	4	1090	100	2540	5	1	4440000	176	304.62	2.02	12	5.51	13.00	1958.00	4430	20240126	-10.61	1978	20230213	100.20	4430	-10.61	20240126	2805	41.18	20240103	4430	-10.61	20240126	2090	89.47	20230314	0.06	N	397880	100	4 억		100074	N	N	0	N	00	N
67	20240219	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	275	2	7.55	878568490	228117	140.51	3670	3970	3600	4730	2550	3640	3851.39	2.25	0	7017	3776	3707	3601	3532	3426	3742	3567	4	1090	100	2540	5	1	4440000	174	301.15	2.00	12	5.14	13.00	1958.00	4430	20240126	-11.63	1978	20230213	97.93	4430	-11.63	20240126	2805	39.57	20240103	4430	-11.63	20240126	2090	87.32	20230314	0.06	N	397880	100	4 억		100074	N	N	0	N	00	N
68	20240219	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	305	2	8.38	756950590	197166	121.45	3670	3970	3600	4730	2550	3640	3839.15	2.25	0	8001	3776	3707	3601	3532	3426	3742	3567	4	1090	100	2540	5	1	4440000	175	303.46	2.01	12	4.44	13.00	1958.00	4430	20240126	-10.95	1978	20230213	99.44	4430	-10.95	20240126	2805	40.64	20240103	4430	-10.95	20240126	2090	88.76	20230314	0.06	N	397880	100	4 억		100074	N	N	0	N	00	N
69	20240219	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	3860	220	2	6.04	690087810	180097	110.93	3670	3970	3600	4730	2550	3640	3831.76	2.25	0	5949	3776	3707	3601	3532	3426	3742	3567	4	1090	100	2540	5	1	4440000	171	296.92	1.97	12	4.06	13.00	1958.00	4430	20240126	-12.87	1978	20230213	95.15	4430	-12.87	20240126	2805	37.61	20240103	4430	-12.87	20240126	2090	84.69	20230314	0.06	N	397880	100	4 억		100074	N	N	0	N	00	N
70	20240219	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	240	2	6.59	650411085	169870	104.63	3670	3970	3600	4730	2550	3640	3828.88	2.25	0	7806	3776	3707	3601	3532	3426	3742	3567	4	1090	100	2540	5	1	4440000	172	298.46	1.98	12	3.83	13.00	1958.00	4430	20240126	-12.42	1978	20230213	96.16	4430	-12.42	20240126	2805	38.32	20240103	4430	-12.42	20240126	2090	85.65	20230314	0.06	N	397880	100	4 억		100074	N	N	0	N	00	N
71	20240219	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	295	2	8.10	529669880	139040	85.64	3670	3970	3600	4730	2550	3640	3809.48	2.25	0	10547	3776	3707	3601	3532	3426	3742	3567	4	1090	100	2540	5	1	4440000	175	302.69	2.01	12	3.13	13.00	1958.00	4430	20240126	-11.17	1978	20230213	98.94	4430	-11.17	20240126	2805	40.29	20240103	4430	-11.17	20240126	2090	88.28	20230314	0.06	N	397880	100	4 억		100074	N	N	0	N	00	N
72	20240219	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	3840	200	2	5.49	373647260	98785	60.85	3670	3880	3600	4730	2550	3640	3782.43	2.25	0	10276	3776	3707	3601	3532	3426	3742	3567	4	1090	100	2540	5	1	4440000	170	295.38	1.96	12	2.22	13.00	1958.00	4430	20240126	-13.32	1978	20230213	94.14	4430	-13.32	20240126	2805	36.90	20240103	4430	-13.32	20240126	2090	83.73	20230314	0.06	N	397880	100	4 억		100074	N	N	0	N	00	N
73	20240219	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	3770	130	2	3.57	70424445	19069	11.75	3670	3830	3600	4730	2550	3640	3693.14	2.25	0	-1443	3776	3707	3601	3532	3426	3742	3567	4	1090	100	2540	5	1	4440000	167	290.00	1.93	12	0.43	13.00	1958.00	4430	20240126	-14.90	1978	20230213	90.60	4430	-14.90	20240126	2805	34.40	20240103	4430	-14.90	20240126	2090	80.38	20230314	0.06	N	397880	100	4 억		100074	N	N	0	N	00	N
74	20240216	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	3640	120	2	3.41	580304415	160904	49.88	3520	3670	3495	4575	2465	3520	3606.53	1.91	0	13388	3780	3650	3440	3310	3100	3715	3375	4	1055	100	2460	5	1	4440000	162	280.00	1.86	12	3.62	13.00	1958.00	4430	20240126	-17.83	1973	20230210	84.49	4430	-17.83	20240126	2805	29.77	20240103	4430	-17.83	20240126	2070	75.85	20230216	0.06	N	397880	100	4 억		84602	N	N	0	N	00	N
75	20240216	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	3620	100	2	2.84	529683425	146930	45.55	3520	3670	3495	4575	2465	3520	3605.01	1.91	0	12997	3780	3650	3440	3310	3100	3715	3375	4	1055	100	2460	5	1	4440000	161	278.46	1.85	12	3.31	13.00	1958.00	4430	20240126	-18.28	1973	20230210	83.48	4430	-18.28	20240126	2805	29.06	20240103	4430	-18.28	20240126	2070	74.88	20230216	0.06	N	397880	100	4 억		84602	N	N	0	N	00	N
76	20240216	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	3635	115	2	3.27	466858370	129593	40.17	3520	3670	3495	4575	2465	3520	3602.50	1.91	0	12847	3780	3650	3440	3310	3100	3715	3375	4	1055	100	2460	5	1	4440000	161	279.62	1.86	12	2.92	13.00	1958.00	4430	20240126	-17.95	1973	20230210	84.24	4430	-17.95	20240126	2805	29.59	20240103	4430	-17.95	20240126	2070	75.60	20230216	0.06	N	397880	100	4 억		84602	N	N	0	N	00	N
77	20240216	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	3610	90	2	2.56	372869085	103768	32.17	3520	3670	3495	4575	2465	3520	3593.30	1.91	0	12756	3780	3650	3440	3310	3100	3715	3375	4	1055	100	2460	5	1	4440000	160	277.69	1.84	12	2.34	13.00	1958.00	4430	20240126	-18.51	1973	20230210	82.97	4430	-18.51	20240126	2805	28.70	20240103	4430	-18.51	20240126	2070	74.40	20230216	0.06	N	397880	100	4 억		84602	N	N	0	N	00	N
78	20240216	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	3620	100	2	2.84	309790380	86248	26.74	3520	3670	3495	4575	2465	3520	3591.86	1.91	0	10868	3780	3650	3440	3310	3100	3715	3375	4	1055	100	2460	5	1	4440000	161	278.46	1.85	12	1.94	13.00	1958.00	4430	20240126	-18.28	1973	20230210	83.48	4430	-18.28	20240126	2805	29.06	20240103	4430	-18.28	20240126	2070	74.88	20230216	0.06	N	397880	100	4 억		84602	N	N	0	N	00	N
79	20240216	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	3630	110	2	3.12	221751900	62109	19.25	3520	3630	3495	4575	2465	3520	3570.37	1.91	0	11589	3780	3650	3440	3310	3100	3715	3375	4	1055	100	2460	5	1	4440000	161	279.23	1.85	12	1.40	13.00	1958.00	4430	20240126	-18.06	1973	20230210	83.98	4430	-18.06	20240126	2805	29.41	20240103	4430	-18.06	20240126	2070	75.36	20230216	0.06	N	397880	100	4 억		84602	N	N	0	N	00	N
80	20240216	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	3520	0	3	0.00	5941760	1688	0.52	3520	3520	3520	4575	2465	3520	3520.00	1.91	0	67	3780	3650	3440	3310	3100	3715	3375	4	1055	100	2460	5	1	4440000	156	270.77	1.80	12	0.04	13.00	1958.00	4430	20240126	-20.54	1973	20230210	78.41	4430	-20.54	20240126	2805	25.49	20240103	4430	-20.54	20240126	2070	70.05	20230216	0.06	N	397880	100	4 억		84602	N	N	0	N	00	N
81	20240215	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	3520	130	2	3.83	1089420870	322594	568.25	3325	3570	3230	4405	2375	3390	3375.77	1.13	0	34993	3500	3445	3380	3325	3260	3450	3330	4	1015	100	2370	5	1	4440000	156	270.77	1.80	12	7.27	13.00	1958.00	4430	20240126	-20.54	1973	20230209	78.41	4430	-20.54	20240126	2805	25.49	20240103	4430	-20.54	20240126	2070	70.05	20230215	0.04	N	397880	100	4 억		49987	N	N	0	N	00	N
82	20240215	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	3545	155	2	4.57	1050804270	311645	548.96	3325	3570	3230	4405	2375	3390	3371.80	1.13	0	34930	3500	3445	3380	3325	3260	3450	3330	4	1015	100	2370	5	1	4440000	157	272.69	1.81	12	7.02	13.00	1958.00	4430	20240126	-19.98	1973	20230209	79.68	4430	-19.98	20240126	2805	26.38	20240103	4430	-19.98	20240126	2070	71.26	20230215	0.04	N	397880	100	4 억		49987	N	N	0	N	00	N
83	20240215	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	3430	40	2	1.18	925101075	275995	486.16	3325	3560	3230	4405	2375	3390	3351.88	1.13	0	28612	3500	3445	3380	3325	3260	3450	3330	4	1015	100	2370	5	1	4440000	152	263.85	1.75	12	6.22	13.00	1958.00	4430	20240126	-22.57	1973	20230209	73.85	4430	-22.57	20240126	2805	22.28	20240103	4430	-22.57	20240126	2070	65.70	20230215	0.04	N	397880	100	4 억		49987	N	N	0	N	00	N
84	20240215	131012	57	100.00	KOSDAQ		금융	N	N	N	N		N	3515	125	2	3.69	839390965	251201	442.49	3325	3560	3230	4405	2375	3390	3341.51	1.13	0	26540	3500	3445	3380	3325	3260	3450	3330	4	1015	100	2370	5	1	4440000	156	270.38	1.80	12	5.66	13.00	1958.00	4430	20240126	-20.65	1973	20230209	78.16	4430	-20.65	20240126	2805	25.31	20240103	4430	-20.65	20240126	2070	69.81	20230215	0.04	N	397880	100	4 억		49987	N	N	0	N	00	N
85	20240215	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	3490	100	2	2.95	736382845	221876	390.83	3325	3500	3230	4405	2375	3390	3318.89	1.13	0	22064	3500	3445	3380	3325	3260	3450	3330	4	1015	100	2370	5	1	4440000	155	268.46	1.78	12	5.00	13.00	1958.00	4430	20240126	-21.22	1973	20230209	76.89	4430	-21.22	20240126	2805	24.42	20240103	4430	-21.22	20240126	2070	68.60	20230215	0.04	N	397880	100	4 억		49987	N	N	0	N	00	N
86	20240215	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	3380	-10	5	-0.29	578759650	175992	310.01	3325	3390	3230	4405	2375	3390	3288.56	1.13	0	8867	3500	3445	3380	3325	3260	3450	3330	4	1015	100	2370	5	1	4440000	150	260.00	1.73	12	3.96	13.00	1958.00	4430	20240126	-23.70	1973	20230209	71.31	4430	-23.70	20240126	2805	20.50	20240103	4430	-23.70	20240126	2070	63.29	20230215	0.04	N	397880	100	4 억		49987	N	N	0	N	00	N
87	20240215	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	3305	-85	5	-2.51	32727760	9923	17.48	3325	3390	3280	4405	2375	3390	3298.17	1.13	0	2729	3500	3445	3380	3325	3260	3450	3330	4	1015	100	2370	5	1	4440000	147	254.23	1.69	12	0.22	13.00	1958.00	4430	20240126	-25.40	1973	20230209	67.51	4430	-25.40	20240126	2805	17.83	20240103	4430	-25.40	20240126	2070	59.66	20230215	0.04	N	397880	100	4 억		49987	N	N	0	N	00	N
88	20240214	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	3390	5	2	0.15	190992410	56650	65.99	3390	3435	3315	4400	2370	3385	3371.38	1.11	0	-530	3595	3490	3415	3310	3235	3542	3362	4	1015	100	2360	5	1	4440000	151	260.77	1.73	12	1.28	13.00	1958.00	4430	20240126	-23.48	1973	20230209	71.82	4430	-23.48	20240126	2805	20.86	20240103	4430	-23.48	20240126	2060	64.56	20230214	0.04	N	397880	100	4 억		49387	N	N	0	N	00	N
89	20240214	151037	57	100.00	KOSDAQ		금융	N	N	N	N		N	3390	5	2	0.15	184155225	54633	63.64	3390	3435	3315	4400	2370	3385	3370.77	1.11	0	-225	3595	3490	3415	3310	3235	3542	3362	4	1015	100	2360	5	1	4440000	151	260.77	1.73	12	1.23	13.00	1958.00	4430	20240126	-23.48	1973	20230209	71.82	4430	-23.48	20240126	2805	20.86	20240103	4430	-23.48	20240126	2060	64.56	20230214	0.04	N	397880	100	4 억		49387	N	N	0	N	00	N
90	20240214	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	3390	5	2	0.15	172552520	51192	59.63	3390	3435	3315	4400	2370	3385	3370.69	1.11	0	615	3595	3490	3415	3310	3235	3542	3362	4	1015	100	2360	5	1	4440000	151	260.77	1.73	12	1.15	13.00	1958.00	4430	20240126	-23.48	1973	20230209	71.82	4430	-23.48	20240126	2805	20.86	20240103	4430	-23.48	20240126	2060	64.56	20230214	0.04	N	397880	100	4 억		49387	N	N	0	N	00	N
91	20240214	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	3385	0	3	0.00	168031890	49852	58.07	3390	3435	3315	4400	2370	3385	3370.61	1.11	0	658	3595	3490	3415	3310	3235	3542	3362	4	1015	100	2360	5	1	4440000	150	260.38	1.73	12	1.12	13.00	1958.00	4430	20240126	-23.59	1973	20230209	71.57	4430	-23.59	20240126	2805	20.68	20240103	4430	-23.59	20240126	2060	64.32	20230214	0.04	N	397880	100	4 억		49387	N	N	0	N	00	N
92	20240214	121025	57	100.00	KOSDAQ		금융	N	N	N	N		N	3340	-45	5	-1.33	145226690	43053	50.15	3390	3435	3315	4400	2370	3385	3373.21	1.11	0	1343	3595	3490	3415	3310	3235	3542	3362	4	1015	100	2360	5	1	4440000	148	256.92	1.71	12	0.97	13.00	1958.00	4430	20240126	-24.60	1973	20230209	69.29	4430	-24.60	20240126	2805	19.07	20240103	4430	-24.60	20240126	2060	62.14	20230214	0.04	N	397880	100	4 억		49387	N	N	0	N	00	N
93	20240214	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	3335	-50	5	-1.48	137002560	40596	47.29	3390	3435	3315	4400	2370	3385	3374.78	1.11	0	1364	3595	3490	3415	3310	3235	3542	3362	4	1015	100	2360	5	1	4440000	148	256.54	1.70	12	0.91	13.00	1958.00	4430	20240126	-24.72	1973	20230209	69.03	4430	-24.72	20240126	2805	18.89	20240103	4430	-24.72	20240126	2060	61.89	20230214	0.04	N	397880	100	4 억		49387	N	N	0	N	00	N
94	20240214	091023	57	100.00	KOSDAQ		금융	N	N	N	N		N	3360	-25	5	-0.74	7531250	2240	2.61	3390	3390	3315	4400	2370	3385	3362.17	1.11	0	-1115	3595	3490	3415	3310	3235	3542	3362	4	1015	100	2360	5	1	4440000	149	258.46	1.72	12	0.05	13.00	1958.00	4430	20240126	-24.15	1973	20230209	70.30	4430	-24.15	20240126	2805	19.79	20240103	4430	-24.15	20240126	2060	63.11	20230214	0.04	N	397880	100	4 억		49387	N	N	0	N	00	N
95	20240213	161021	57	100.00	KOSDAQ		금융	N	N	N	N		N	3385	35	2	1.04	287490130	84071	202.30	3345	3520	3340	4355	2345	3350	3419.63	1.13	0	203	3430	3390	3310	3270	3190	3410	3290	4	1005	100	2340	5	1	4440000	150	260.38	1.73	12	1.89	13.00	1958.00	4430	20240126	-23.59	1973	20230209	71.57	4430	-23.59	20240126	2805	20.68	20240103	4430	-23.59	20240126	2055	64.72	20230213	0.02	N	397880	100	4 억		50314	N	N	0	N	00	N
96	20240213	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	3390	40	2	1.19	277690230	81176	195.34	3345	3520	3340	4355	2345	3350	3420.84	1.13	0	215	3430	3390	3310	3270	3190	3410	3290	4	1005	100	2340	5	1	4440000	151	260.77	1.73	12	1.83	13.00	1958.00	4430	20240126	-23.48	1973	20230209	71.82	4430	-23.48	20240126	2805	20.86	20240103	4430	-23.48	20240126	2055	64.96	20230213	0.02	N	397880	100	4 억		50314	N	N	0	N	00	N
97	20240213	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	3420	70	2	2.09	237300090	69267	166.68	3345	3520	3340	4355	2345	3350	3425.88	1.13	0	2380	3430	3390	3310	3270	3190	3410	3290	4	1005	100	2340	5	1	4440000	152	263.08	1.75	12	1.56	13.00	1958.00	4430	20240126	-22.80	1973	20230209	73.34	4430	-22.80	20240126	2805	21.93	20240103	4430	-22.80	20240126	2055	66.42	20230213	0.02	N	397880	100	4 억		50314	N	N	0	N	00	N
98	20240213	131015	57	100.00	KOSDAQ		금융	N	N	N	N		N	3450	100	2	2.99	206768825	60322	145.15	3345	3520	3340	4355	2345	3350	3427.75	1.13	0	-1330	3430	3390	3310	3270	3190	3410	3290	4	1005	100	2340	5	1	4440000	153	265.38	1.76	12	1.36	13.00	1958.00	4430	20240126	-22.12	1973	20230209	74.86	4430	-22.12	20240126	2805	22.99	20240103	4430	-22.12	20240126	2055	67.88	20230213	0.02	N	397880	100	4 억		50314	N	N	0	N	00	N
99	20240213	121028	57	100.00	KOSDAQ		금융	N	N	N	N		N	3450	100	2	2.99	197514135	57632	138.68	3345	3520	3340	4355	2345	3350	3427.16	1.13	0	-2641	3430	3390	3310	3270	3190	3410	3290	4	1005	100	2340	5	1	4440000	153	265.38	1.76	12	1.30	13.00	1958.00	4430	20240126	-22.12	1973	20230209	74.86	4430	-22.12	20240126	2805	22.99	20240103	4430	-22.12	20240126	2055	67.88	20230213	0.02	N	397880	100	4 억		50314	N	N	0	N	00	N
100	20240213	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	3410	60	2	1.79	186378800	54375	130.84	3345	3520	3340	4355	2345	3350	3427.66	1.13	0	-2593	3430	3390	3310	3270	3190	3410	3290	4	1005	100	2340	5	1	4440000	151	262.31	1.74	12	1.22	13.00	1958.00	4430	20240126	-23.02	1973	20230209	72.83	4430	-23.02	20240126	2805	21.57	20240103	4430	-23.02	20240126	2055	65.94	20230213	0.02	N	397880	100	4 억		50314	N	N	0	N	00	N
101	20240213	100918	57	100.00	KOSDAQ		금융	N	N	N	N		N	3440	90	2	2.69	169090195	49350	118.75	3345	3520	3340	4355	2345	3350	3426.35	1.13	0	-1362	3430	3390	3310	3270	3190	3410	3290	4	1005	100	2340	5	1	4440000	153	264.62	1.76	12	1.11	13.00	1958.00	4430	20240126	-22.35	1973	20230209	74.35	4430	-22.35	20240126	2805	22.64	20240103	4430	-22.35	20240126	2055	67.40	20230213	0.02	N	397880	100	4 억		50314	N	N	0	N	00	N