KissMeData/211050/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	160918	57	100.00	KOSDAQ		금융	N	N	N	N		N	19390	890	2	4.81	641794860	33643	131.76	18500	19750	18300	24050	12950	18500	19076.62	1.31	0	2914	19820	19160	18580	17920	17340	18870	17630	51	5550	500	12950	10	1	10275960	1993	9.45	2.71	12	0.33	2052.00	7144.00	22000	20240216	-11.86	7400	20230223	162.03	22000	-11.86	20240216	15260	27.06	20240102	22000	-11.86	20240216	8300	133.61	20230302	1.49	N	211050	500	51 억		134768	N	N	0	N	00	N
3	20240229	150922	57	100.00	KOSDAQ		금융	N	N	N	N		N	19400	900	2	4.86	627461480	32906	128.88	18500	19750	18300	24050	12950	18500	19068.30	1.31	0	2615	19820	19160	18580	17920	17340	18870	17630	51	5550	500	12950	10	1	10275960	1994	9.45	2.72	12	0.32	2052.00	7144.00	22000	20240216	-11.82	7400	20230223	162.16	22000	-11.82	20240216	15260	27.13	20240102	22000	-11.82	20240216	8300	133.73	20230302	1.49	N	211050	500	51 억		134768	N	N	0	N	00	N
4	20240229	140923	57	100.00	KOSDAQ		금융	N	N	N	N		N	19320	820	2	4.43	421438850	22347	87.52	18500	19390	18300	24050	12950	18500	18858.86	1.31	0	2371	19820	19160	18580	17920	17340	18870	17630	51	5550	500	12950	10	1	10275960	1985	9.42	2.70	12	0.22	2052.00	7144.00	22000	20240216	-12.18	7400	20230223	161.08	22000	-12.18	20240216	15260	26.61	20240102	22000	-12.18	20240216	8300	132.77	20230302	1.49	N	211050	500	51 억		134768	N	N	0	N	00	N
5	20240229	130920	57	100.00	KOSDAQ		금융	N	N	N	N		N	18850	350	2	1.89	252244760	13487	52.82	18500	18990	18300	24050	12950	18500	18702.81	1.31	0	-2329	19820	19160	18580	17920	17340	18870	17630	51	5550	500	12950	10	1	10275960	1937	9.19	2.64	12	0.13	2052.00	7144.00	22000	20240216	-14.32	7400	20230223	154.73	22000	-14.32	20240216	15260	23.53	20240102	22000	-14.32	20240216	8300	127.11	20230302	1.49	N	211050	500	51 억		134768	N	N	0	N	00	N
6	20240229	120921	57	100.00	KOSDAQ		금융	N	N	N	N		N	18830	330	2	1.78	196497390	10524	41.22	18500	18990	18300	24050	12950	18500	18671.36	1.31	0	-2170	19820	19160	18580	17920	17340	18870	17630	51	5550	500	12950	10	1	10275960	1935	9.18	2.64	12	0.10	2052.00	7144.00	22000	20240216	-14.41	7400	20230223	154.46	22000	-14.41	20240216	15260	23.39	20240102	22000	-14.41	20240216	8300	126.87	20230302	1.49	N	211050	500	51 억		134768	N	N	0	N	00	N
7	20240229	110923	57	100.00	KOSDAQ		금융	N	N	N	N		N	18780	280	2	1.51	161263850	8648	33.87	18500	18990	18300	24050	12950	18500	18647.53	1.31	0	-1542	19820	19160	18580	17920	17340	18870	17630	51	5550	500	12950	10	1	10275960	1930	9.15	2.63	12	0.08	2052.00	7144.00	22000	20240216	-14.64	7400	20230223	153.78	22000	-14.64	20240216	15260	23.07	20240102	22000	-14.64	20240216	8300	126.27	20230302	1.49	N	211050	500	51 억		134768	N	N	0	N	00	N
8	20240229	100924	57	100.00	KOSDAQ		금융	N	N	N	N		N	18640	140	2	0.76	100078330	5388	21.10	18500	18870	18300	24050	12950	18500	18574.30	1.31	0	-1471	19820	19160	18580	17920	17340	18870	17630	51	5550	500	12950	10	1	10275960	1915	9.08	2.61	12	0.05	2052.00	7144.00	22000	20240216	-15.27	7400	20230223	151.89	22000	-15.27	20240216	15260	22.15	20240102	22000	-15.27	20240216	8300	124.58	20230302	1.49	N	211050	500	51 억		134768	N	N	0	N	00	N
9	20240229	090921	57	100.00	KOSDAQ		금융	N	N	N	N		N	18500	0	3	0.00	37061410	2010	7.87	18500	18510	18300	24050	12950	18500	18438.51	1.31	0	-1177	19820	19160	18580	17920	17340	18870	17630	51	5550	500	12950	10	1	10275960	1901	9.02	2.59	12	0.02	2052.00	7144.00	22000	20240216	-15.91	7400	20230223	150.00	22000	-15.91	20240216	15260	21.23	20240102	22000	-15.91	20240216	8300	122.89	20230302	1.49	N	211050	500	51 억		134768	N	N	0	N	00	N
10	20240228	160829	57	100.00	KOSDAQ		금융	N	N	N	N		N	18500	-560	5	-2.94	474719450	25532	83.65	19060	19240	18000	24750	13350	19060	18593.81	1.34	0	-4056	20120	19590	19230	18700	18340	19410	18520	51	5690	500	13340	10	1	10275960	1901	9.02	2.59	12	0.25	2052.00	7144.00	22000	20240216	-15.91	7310	20230222	153.08	22000	-15.91	20240216	15260	21.23	20240102	22000	-15.91	20240216	8050	129.81	20230228	1.42	N	211050	500	51 억		138033	N	N	0	N	00	N
11	20240228	150829	57	100.00	KOSDAQ		금융	N	N	N	N		N	18470	-590	5	-3.10	432447730	23246	76.16	19060	19240	18000	24750	13350	19060	18603.10	1.34	0	-4228	20120	19590	19230	18700	18340	19410	18520	51	5690	500	13340	10	1	10275960	1898	9.00	2.59	12	0.23	2052.00	7144.00	22000	20240216	-16.05	7310	20230222	152.67	22000	-16.05	20240216	15260	21.04	20240102	22000	-16.05	20240216	8050	129.44	20230228	1.42	N	211050	500	51 억		138033	N	N	0	N	00	N
12	20240228	140920	57	100.00	KOSDAQ		금융	N	N	N	N		N	18490	-570	5	-2.99	372957220	20032	65.63	19060	19240	18000	24750	13350	19060	18618.07	1.34	0	-2958	20120	19590	19230	18700	18340	19410	18520	51	5690	500	13340	10	1	10275960	1900	9.01	2.59	12	0.19	2052.00	7144.00	22000	20240216	-15.95	7310	20230222	152.94	22000	-15.95	20240216	15260	21.17	20240102	22000	-15.95	20240216	8050	129.69	20230228	1.42	N	211050	500	51 억		138033	N	N	0	N	00	N
13	20240228	130921	57	100.00	KOSDAQ		금융	N	N	N	N		N	18350	-710	5	-3.73	346775070	18611	60.97	19060	19240	18000	24750	13350	19060	18632.80	1.34	0	-2821	20120	19590	19230	18700	18340	19410	18520	51	5690	500	13340	10	1	10275960	1886	8.94	2.57	12	0.18	2052.00	7144.00	22000	20240216	-16.59	7310	20230222	151.03	22000	-16.59	20240216	15260	20.25	20240102	22000	-16.59	20240216	8050	127.95	20230228	1.42	N	211050	500	51 억		138033	N	N	0	N	00	N
14	20240228	120924	57	100.00	KOSDAQ		금융	N	N	N	N		N	18590	-470	5	-2.47	248633660	13264	43.46	19060	19240	18430	24750	13350	19060	18745.00	1.34	0	-2972	20120	19590	19230	18700	18340	19410	18520	51	5690	500	13340	10	1	10275960	1910	9.06	2.60	12	0.13	2052.00	7144.00	22000	20240216	-15.50	7310	20230222	154.31	22000	-15.50	20240216	15260	21.82	20240102	22000	-15.50	20240216	8050	130.93	20230228	1.42	N	211050	500	51 억		138033	N	N	0	N	00	N
15	20240228	110846	57	100.00	KOSDAQ		금융	N	N	N	N		N	18510	-550	5	-2.89	227604900	12130	39.74	19060	19240	18430	24750	13350	19060	18763.80	1.34	0	-2345	20120	19590	19230	18700	18340	19410	18520	51	5690	500	13340	10	1	10275960	1902	9.02	2.59	12	0.12	2052.00	7144.00	22000	20240216	-15.86	7310	20230222	153.21	22000	-15.86	20240216	15260	21.30	20240102	22000	-15.86	20240216	8050	129.94	20230228	1.42	N	211050	500	51 억		138033	N	N	0	N	00	N
16	20240228	100919	57	100.00	KOSDAQ		금융	N	N	N	N		N	18690	-370	5	-1.94	145694820	7732	25.33	19060	19240	18670	24750	13350	19060	18843.10	1.34	0	-827	20120	19590	19230	18700	18340	19410	18520	51	5690	500	13340	10	1	10275960	1921	9.11	2.62	12	0.08	2052.00	7144.00	22000	20240216	-15.05	7310	20230222	155.68	22000	-15.05	20240216	15260	22.48	20240102	22000	-15.05	20240216	8050	132.17	20230228	1.42	N	211050	500	51 억		138033	N	N	0	N	00	N
17	20240228	090923	57	100.00	KOSDAQ		금융	N	N	N	N		N	19000	-60	5	-0.31	26478600	1391	4.56	19060	19240	18990	24750	13350	19060	19035.66	1.34	0	-283	20120	19590	19230	18700	18340	19410	18520	51	5690	500	13340	10	1	10275960	1952	9.26	2.66	12	0.01	2052.00	7144.00	22000	20240216	-13.64	7310	20230222	159.92	22000	-13.64	20240216	15260	24.51	20240102	22000	-13.64	20240216	8050	136.02	20230228	1.42	N	211050	500	51 억		138033	N	N	0	N	00	N
18	20240227	160921	57	100.00	KOSDAQ		금융	N	N	N	N		N	19060	-590	5	-3.00	552700110	28823	120.42	19650	19760	18870	25500	13760	19650	19176.88	1.37	0	-2526	20383	20016	19783	19416	19183	19900	19300	51	5850	500	13750	10	1	10275960	1959	9.29	2.67	12	0.28	2052.00	7144.00	22000	20240216	-13.36	7310	20230222	160.74	22000	-13.36	20240216	15260	24.90	20240102	22000	-13.36	20240216	8030	137.36	20230227	1.41	N	211050	500	51 억		140587	N	N	0	N	00	N
19	20240227	150920	57	100.00	KOSDAQ		금융	N	N	N	N		N	19060	-590	5	-3.00	530445700	27657	115.55	19650	19760	18870	25500	13760	19650	19179.44	1.37	0	-2603	20383	20016	19783	19416	19183	19900	19300	51	5850	500	13750	10	1	10275960	1959	9.29	2.67	12	0.27	2052.00	7144.00	22000	20240216	-13.36	7310	20230222	160.74	22000	-13.36	20240216	15260	24.90	20240102	22000	-13.36	20240216	8030	137.36	20230227	1.41	N	211050	500	51 억		140587	N	N	0	N	00	N
20	20240227	140917	57	100.00	KOSDAQ		금융	N	N	N	N		N	19110	-540	5	-2.75	474879630	24748	103.39	19650	19760	18870	25500	13760	19650	19188.61	1.37	0	-1898	20383	20016	19783	19416	19183	19900	19300	51	5850	500	13750	10	1	10275960	1964	9.31	2.67	12	0.24	2052.00	7144.00	22000	20240216	-13.14	7310	20230222	161.42	22000	-13.14	20240216	15260	25.23	20240102	22000	-13.14	20240216	8030	137.98	20230227	1.41	N	211050	500	51 억		140587	N	N	0	N	00	N
21	20240227	130840	57	100.00	KOSDAQ		금융	N	N	N	N		N	19130	-520	5	-2.65	428155480	22302	93.17	19650	19760	18870	25500	13760	19650	19198.08	1.37	0	-2369	20383	20016	19783	19416	19183	19900	19300	51	5850	500	13750	10	1	10275960	1966	9.32	2.68	12	0.22	2052.00	7144.00	22000	20240216	-13.05	7310	20230222	161.70	22000	-13.05	20240216	15260	25.36	20240102	22000	-13.05	20240216	8030	138.23	20230227	1.41	N	211050	500	51 억		140587	N	N	0	N	00	N
22	20240227	120922	57	100.00	KOSDAQ		금융	N	N	N	N		N	19120	-530	5	-2.70	407168970	21205	88.59	19650	19760	18870	25500	13760	19650	19201.55	1.37	0	-2853	20383	20016	19783	19416	19183	19900	19300	51	5850	500	13750	10	1	10275960	1965	9.32	2.68	12	0.21	2052.00	7144.00	22000	20240216	-13.09	7310	20230222	161.56	22000	-13.09	20240216	15260	25.29	20240102	22000	-13.09	20240216	8030	138.11	20230227	1.41	N	211050	500	51 억		140587	N	N	0	N	00	N
23	20240227	110921	57	100.00	KOSDAQ		금융	N	N	N	N		N	18970	-680	5	-3.46	318235520	16547	69.13	19650	19760	18870	25500	13760	19650	19232.22	1.37	0	-1672	20383	20016	19783	19416	19183	19900	19300	51	5850	500	13750	10	1	10275960	1949	9.24	2.66	12	0.16	2052.00	7144.00	22000	20240216	-13.77	7310	20230222	159.51	22000	-13.77	20240216	15260	24.31	20240102	22000	-13.77	20240216	8030	136.24	20230227	1.41	N	211050	500	51 억		140587	N	N	0	N	00	N
24	20240227	100916	57	100.00	KOSDAQ		금융	N	N	N	N		N	19480	-170	5	-0.87	166602750	8615	35.99	19650	19760	19200	25500	13760	19650	19338.68	1.37	0	1188	20383	20016	19783	19416	19183	19900	19300	51	5850	500	13750	10	1	10275960	2002	9.49	2.73	12	0.08	2052.00	7144.00	22000	20240216	-11.45	7310	20230222	166.48	22000	-11.45	20240216	15260	27.65	20240102	22000	-11.45	20240216	8030	142.59	20230227	1.41	N	211050	500	51 억		140587	N	N	0	N	00	N
25	20240227	090921	57	100.00	KOSDAQ		금융	N	N	N	N		N	19600	-50	5	-0.25	12365770	634	2.65	19650	19760	19400	25500	13760	19650	19504.37	1.37	0	-139	20383	20016	19783	19416	19183	19900	19300	51	5850	500	13750	10	1	10275960	2014	9.55	2.74	12	0.01	2052.00	7144.00	22000	20240216	-10.91	7310	20230222	168.13	22000	-10.91	20240216	15260	28.44	20240102	22000	-10.91	20240216	8030	144.08	20230227	1.41	N	211050	500	51 억		140587	N	N	0	N	00	N
26	20240226	160916	57	100.00	KOSDAQ		금융	N	N	N	N		N	19650	-210	5	-1.06	474701800	23936	39.17	19960	20150	19550	25800	13910	19860	19832.13	1.42	0	-5156	20820	20340	19870	19390	18920	20105	19155	51	5940	500	13900	10	1	10275960	2019	9.58	2.75	12	0.23	2052.00	7144.00	22000	20240216	-10.68	7310	20230222	168.81	22000	-10.68	20240216	15260	28.77	20240102	22000	-10.68	20240216	8030	144.71	20230227	1.41	N	211050	500	51 억		145947	N	N	0	N	00	N
27	20240226	150911	57	100.00	KOSDAQ		금융	N	N	N	N		N	19670	-190	5	-0.96	465545720	23470	38.41	19960	20150	19550	25800	13910	19860	19835.78	1.42	0	-5030	20820	20340	19870	19390	18920	20105	19155	51	5940	500	13900	10	1	10275960	2021	9.59	2.75	12	0.23	2052.00	7144.00	22000	20240216	-10.59	7310	20230222	169.08	22000	-10.59	20240216	15260	28.90	20240102	22000	-10.59	20240216	8030	144.96	20230227	1.41	N	211050	500	51 억		145947	N	N	0	N	00	N
28	20240226	140915	57	100.00	KOSDAQ		금융	N	N	N	N		N	19810	-50	5	-0.25	368916690	18563	30.38	19960	20150	19740	25800	13910	19860	19873.76	1.42	0	-4581	20820	20340	19870	19390	18920	20105	19155	51	5940	500	13900	10	1	10275960	2036	9.65	2.77	12	0.18	2052.00	7144.00	22000	20240216	-9.95	7310	20230222	171.00	22000	-9.95	20240216	15260	29.82	20240102	22000	-9.95	20240216	8030	146.70	20230227	1.41	N	211050	500	51 억		145947	N	N	0	N	00	N
29	20240226	130908	57	100.00	KOSDAQ		금융	N	N	N	N		N	19780	-80	5	-0.40	299346960	15063	24.65	19960	20150	19740	25800	13910	19860	19873.00	1.42	0	-4906	20820	20340	19870	19390	18920	20105	19155	51	5940	500	13900	10	1	10275960	2033	9.64	2.77	12	0.15	2052.00	7144.00	22000	20240216	-10.09	7310	20230222	170.59	22000	-10.09	20240216	15260	29.62	20240102	22000	-10.09	20240216	8030	146.33	20230227	1.41	N	211050	500	51 억		145947	N	N	0	N	00	N
30	20240226	120907	57	100.00	KOSDAQ		금융	N	N	N	N		N	19780	-80	5	-0.40	271718980	13669	22.37	19960	20150	19740	25800	13910	19860	19878.48	1.42	0	-5022	20820	20340	19870	19390	18920	20105	19155	51	5940	500	13900	10	1	10275960	2033	9.64	2.77	12	0.13	2052.00	7144.00	22000	20240216	-10.09	7310	20230222	170.59	22000	-10.09	20240216	15260	29.62	20240102	22000	-10.09	20240216	8030	146.33	20230227	1.41	N	211050	500	51 억		145947	N	N	0	N	00	N
31	20240226	110907	57	100.00	KOSDAQ		금융	N	N	N	N		N	19780	-80	5	-0.40	255827320	12866	21.05	19960	20150	19740	25800	13910	19860	19883.98	1.42	0	-4988	20820	20340	19870	19390	18920	20105	19155	51	5940	500	13900	10	1	10275960	2033	9.64	2.77	12	0.13	2052.00	7144.00	22000	20240216	-10.09	7310	20230222	170.59	22000	-10.09	20240216	15260	29.62	20240102	22000	-10.09	20240216	8030	146.33	20230227	1.41	N	211050	500	51 억		145947	N	N	0	N	00	N
32	20240226	100904	57	100.00	KOSDAQ		금융	N	N	N	N		N	19890	30	2	0.15	137057670	6878	11.26	19960	20150	19820	25800	13910	19860	19926.97	1.42	0	-3990	20820	20340	19870	19390	18920	20105	19155	51	5940	500	13900	10	1	10275960	2044	9.69	2.78	12	0.07	2052.00	7144.00	22000	20240216	-9.59	7310	20230222	172.09	22000	-9.59	20240216	15260	30.34	20240102	22000	-9.59	20240216	8030	147.70	20230227	1.41	N	211050	500	51 억		145947	N	N	0	N	00	N
33	20240226	090903	57	100.00	KOSDAQ		금융	N	N	N	N		N	19860	0	3	0.00	8555820	430	0.70	19960	19960	19860	25800	13910	19860	19897.26	1.42	0	-97	20820	20340	19870	19390	18920	20105	19155	51	5940	500	13900	10	1	10275960	2041	9.68	2.78	12	0.00	2052.00	7144.00	22000	20240216	-9.73	7310	20230222	171.68	22000	-9.73	20240216	15260	30.14	20240102	22000	-9.73	20240216	8030	147.32	20230227	1.41	N	211050	500	51 억		145947	N	N	0	N	00	N
34	20240223	160905	57	100.00	KOSDAQ		금융	N	N	N	N		N	19860	100	2	0.51	1219379740	61108	138.76	19990	20350	19400	25650	13840	19760	19954.50	1.28	0	14604	21440	20600	20110	19270	18780	20355	19025	51	5890	500	13830	10	1	10275960	2041	9.68	2.78	12	0.59	2052.00	7144.00	22000	20240216	-9.73	7310	20230222	171.68	22000	-9.73	20240216	15260	30.14	20240102	22000	-9.73	20240216	7400	168.38	20230223	1.36	N	211050	500	51 억		131396	N	N	0	N	00	N
35	20240223	150859	57	100.00	KOSDAQ		금융	N	N	N	N		N	19890	130	2	0.66	1211263400	60700	137.83	19990	20350	19400	25650	13840	19760	19954.92	1.28	0	14662	21440	20600	20110	19270	18780	20355	19025	51	5890	500	13830	10	1	10275960	2044	9.69	2.78	12	0.59	2052.00	7144.00	22000	20240216	-9.59	7310	20230222	172.09	22000	-9.59	20240216	15260	30.34	20240102	22000	-9.59	20240216	7400	168.78	20230223	1.36	N	211050	500	51 억		131396	N	N	0	N	00	N
36	20240223	140900	57	100.00	KOSDAQ		금융	N	N	N	N		N	20150	390	2	1.97	813762160	40828	92.71	19990	20350	19400	25650	13840	19760	19931.47	1.28	0	3498	21440	20600	20110	19270	18780	20355	19025	51	5890	500	13830	50	1	10275960	2071	9.82	2.82	12	0.40	2052.00	7144.00	22000	20240216	-8.41	7310	20230222	175.65	22000	-8.41	20240216	15260	32.04	20240102	22000	-8.41	20240216	7400	172.30	20230223	1.36	N	211050	500	51 억		131396	N	N	0	N	00	N
37	20240223	130857	57	100.00	KOSDAQ		금융	N	N	N	N		N	20200	440	2	2.23	745676710	37442	85.02	19990	20350	19400	25650	13840	19760	19915.51	1.28	0	2916	21440	20600	20110	19270	18780	20355	19025	51	5890	500	13830	50	1	10275960	2076	9.84	2.83	12	0.36	2052.00	7144.00	22000	20240216	-8.18	7310	20230222	176.33	22000	-8.18	20240216	15260	32.37	20240102	22000	-8.18	20240216	7400	172.97	20230223	1.36	N	211050	500	51 억		131396	N	N	0	N	00	N
38	20240223	120900	57	100.00	KOSDAQ		금융	N	N	N	N		N	19920	160	2	0.81	644107190	32334	73.42	19990	20350	19400	25650	13840	19760	19920.43	1.28	0	2836	21440	20600	20110	19270	18780	20355	19025	51	5890	500	13830	10	1	10275960	2047	9.71	2.79	12	0.31	2052.00	7144.00	22000	20240216	-9.45	7310	20230222	172.50	22000	-9.45	20240216	15260	30.54	20240102	22000	-9.45	20240216	7400	169.19	20230223	1.36	N	211050	500	51 억		131396	N	N	0	N	00	N
39	20240223	110850	57	100.00	KOSDAQ		금융	N	N	N	N		N	19880	120	2	0.61	575104350	28863	65.54	19990	20350	19400	25650	13840	19760	19925.31	1.28	0	3332	21440	20600	20110	19270	18780	20355	19025	51	5890	500	13830	10	1	10275960	2043	9.69	2.78	12	0.28	2052.00	7144.00	22000	20240216	-9.64	7310	20230222	171.96	22000	-9.64	20240216	15260	30.28	20240102	22000	-9.64	20240216	7400	168.65	20230223	1.36	N	211050	500	51 억		131396	N	N	0	N	00	N
40	20240223	100854	57	100.00	KOSDAQ		금융	N	N	N	N		N	20150	390	2	1.97	438165800	22034	50.03	19990	20250	19400	25650	13840	19760	19885.89	1.28	0	3494	21440	20600	20110	19270	18780	20355	19025	51	5890	500	13830	50	1	10275960	2071	9.82	2.82	12	0.21	2052.00	7144.00	22000	20240216	-8.41	7310	20230222	175.65	22000	-8.41	20240216	15260	32.04	20240102	22000	-8.41	20240216	7400	172.30	20230223	1.36	N	211050	500	51 억		131396	N	N	0	N	00	N
41	20240223	090857	57	100.00	KOSDAQ		금융	N	N	N	N		N	19500	-260	5	-1.32	154640560	7877	17.89	19990	19990	19400	25650	13840	19760	19631.91	1.28	0	-1398	21440	20600	20110	19270	18780	20355	19025	51	5890	500	13830	10	1	10275960	2004	9.50	2.73	12	0.08	2052.00	7144.00	22000	20240216	-11.36	7310	20230222	166.76	22000	-11.36	20240216	15260	27.79	20240102	22000	-11.36	20240216	7400	163.51	20230223	1.36	N	211050	500	51 억		131396	N	N	0	N	00	N
42	20240222	160844	57	100.00	KOSDAQ		금융	N	N	N	N		N	19760	-390	5	-1.94	874716980	44039	70.09	20150	20950	19620	26150	14150	20150	19862.33	1.32	0	-3707	21876	21012	20336	19472	18796	21445	19905	51	6000	500	14100	10	1	10275960	2031	9.63	2.77	12	0.43	2052.00	7144.00	22000	20240216	-10.18	7310	20230222	170.31	22000	-10.18	20240216	15260	29.49	20240102	22000	-10.18	20240216	7310	170.31	20230222	1.31	N	211050	500	51 억		135144	N	N	0	N	00	N
43	20240222	150854	57	100.00	KOSDAQ		금융	N	N	N	N		N	19790	-360	5	-1.79	861226280	43357	69.01	20150	20950	19620	26150	14150	20150	19863.60	1.32	0	-3544	21876	21012	20336	19472	18796	21445	19905	51	6000	500	14100	10	1	10275960	2034	9.64	2.77	12	0.42	2052.00	7144.00	22000	20240216	-10.05	7310	20230222	170.73	22000	-10.05	20240216	15260	29.69	20240102	22000	-10.05	20240216	7310	170.73	20230222	1.31	N	211050	500	51 억		135144	N	N	0	N	00	N
44	20240222	140852	57	100.00	KOSDAQ		금융	N	N	N	N		N	19780	-370	5	-1.84	809061070	40720	64.81	20150	20950	19620	26150	14150	20150	19868.89	1.32	0	-1821	21876	21012	20336	19472	18796	21445	19905	51	6000	500	14100	10	1	10275960	2033	9.64	2.77	12	0.40	2052.00	7144.00	22000	20240216	-10.09	7310	20230222	170.59	22000	-10.09	20240216	15260	29.62	20240102	22000	-10.09	20240216	7310	170.59	20230222	1.31	N	211050	500	51 억		135144	N	N	0	N	00	N
45	20240222	130839	57	100.00	KOSDAQ		금융	N	N	N	N		N	19660	-490	5	-2.43	785506910	39533	62.92	20150	20950	19620	26150	14150	20150	19869.65	1.32	0	-1579	21876	21012	20336	19472	18796	21445	19905	51	6000	500	14100	10	1	10275960	2020	9.58	2.75	12	0.38	2052.00	7144.00	22000	20240216	-10.64	7310	20230222	168.95	22000	-10.64	20240216	15260	28.83	20240102	22000	-10.64	20240216	7310	168.95	20230222	1.31	N	211050	500	51 억		135144	N	N	0	N	00	N
46	20240222	120850	57	100.00	KOSDAQ		금융	N	N	N	N		N	19860	-290	5	-1.44	558248590	28026	44.61	20150	20950	19790	26150	14150	20150	19918.95	1.32	0	-2358	21876	21012	20336	19472	18796	21445	19905	51	6000	500	14100	10	1	10275960	2041	9.68	2.78	12	0.27	2052.00	7144.00	22000	20240216	-9.73	7310	20230222	171.68	22000	-9.73	20240216	15260	30.14	20240102	22000	-9.73	20240216	7310	171.68	20230222	1.31	N	211050	500	51 억		135144	N	N	0	N	00	N
47	20240222	110847	57	100.00	KOSDAQ		금융	N	N	N	N		N	19850	-300	5	-1.49	417114120	20908	33.28	20150	20950	19790	26150	14150	20150	19949.98	1.32	0	-2061	21876	21012	20336	19472	18796	21445	19905	51	6000	500	14100	10	1	10275960	2040	9.67	2.78	12	0.20	2052.00	7144.00	22000	20240216	-9.77	7310	20230222	171.55	22000	-9.77	20240216	15260	30.08	20240102	22000	-9.77	20240216	7310	171.55	20230222	1.31	N	211050	500	51 억		135144	N	N	0	N	00	N
48	20240222	100839	57	100.00	KOSDAQ		금융	N	N	N	N		N	19850	-300	5	-1.49	392197060	19653	31.28	20150	20950	19790	26150	14150	20150	19956.09	1.32	0	-2024	21876	21012	20336	19472	18796	21445	19905	51	6000	500	14100	10	1	10275960	2040	9.67	2.78	12	0.19	2052.00	7144.00	22000	20240216	-9.77	7310	20230222	171.55	22000	-9.77	20240216	15260	30.08	20240102	22000	-9.77	20240216	7310	171.55	20230222	1.31	N	211050	500	51 억		135144	N	N	0	N	00	N
49	20240222	090855	57	100.00	KOSDAQ		금융	N	N	N	N		N	20300	150	2	0.74	43871150	2157	3.43	20150	20950	20150	26150	14150	20150	20338.97	1.32	0	-217	21876	21012	20336	19472	18796	21445	19905	51	6000	500	14100	50	1	10275960	2086	9.89	2.84	12	0.02	2052.00	7144.00	22000	20240216	-7.73	7310	20230222	177.70	22000	-7.73	20240216	15260	33.03	20240102	22000	-7.73	20240216	7310	177.70	20230222	1.31	N	211050	500	51 억		135144	N	N	0	N	00	N
50	20240221	160846	57	100.00	KOSDAQ		금융	N	N	N	N		N	20150	430	2	2.18	1266131080	62828	257.69	19750	21200	19660	25600	13810	19720	20152.34	1.14	0	18162	20500	20110	19910	19520	19320	20010	19420	51	5880	500	13800	50	1	10275960	2071	9.82	2.82	12	0.61	2052.00	7144.00	22000	20240216	-8.41	7310	20230222	175.65	22000	-8.41	20240216	15260	32.04	20240102	22000	-8.41	20240216	7310	175.65	20230222	1.28	N	211050	500	51 억		116890	N	N	0	N	00	N
51	20240221	150839	57	100.00	KOSDAQ		금융	N	N	N	N		N	20000	280	2	1.42	1232678970	61158	250.84	19750	21200	19660	25600	13810	19720	20155.65	1.14	0	17440	20500	20110	19910	19520	19320	20010	19420	51	5880	500	13800	50	1	10275960	2055	9.75	2.80	12	0.60	2052.00	7144.00	22000	20240216	-9.09	7310	20230222	173.60	22000	-9.09	20240216	15260	31.06	20240102	22000	-9.09	20240216	7310	173.60	20230222	1.28	N	211050	500	51 억		116890	N	N	0	N	00	N
52	20240221	140837	57	100.00	KOSDAQ		금융	N	N	N	N		N	20000	280	2	1.42	1153194780	57187	234.56	19750	21200	19660	25600	13810	19720	20165.33	1.14	0	14389	20500	20110	19910	19520	19320	20010	19420	51	5880	500	13800	50	1	10275960	2055	9.75	2.80	12	0.56	2052.00	7144.00	22000	20240216	-9.09	7310	20230222	173.60	22000	-9.09	20240216	15260	31.06	20240102	22000	-9.09	20240216	7310	173.60	20230222	1.28	N	211050	500	51 억		116890	N	N	0	N	00	N
53	20240221	130837	57	100.00	KOSDAQ		금융	N	N	N	N		N	20600	880	2	4.46	810644880	40516	166.18	19750	20650	19660	25600	13810	19720	20008.02	1.14	0	13032	20500	20110	19910	19520	19320	20010	19420	51	5880	500	13800	50	1	10275960	2117	10.04	2.88	12	0.39	2052.00	7144.00	22000	20240216	-6.36	7310	20230222	181.81	22000	-6.36	20240216	15260	34.99	20240102	22000	-6.36	20240216	7310	181.81	20230222	1.28	N	211050	500	51 억		116890	N	N	0	N	00	N
54	20240221	120839	57	100.00	KOSDAQ		금융	N	N	N	N		N	19960	240	2	1.22	380766370	19225	78.85	19750	20200	19660	25600	13810	19720	19805.79	1.14	0	1474	20500	20110	19910	19520	19320	20010	19420	51	5880	500	13800	10	1	10275960	2051	9.73	2.79	12	0.19	2052.00	7144.00	22000	20240216	-9.27	7310	20230222	173.05	22000	-9.27	20240216	15260	30.80	20240102	22000	-9.27	20240216	7310	173.05	20230222	1.28	N	211050	500	51 억		116890	N	N	0	N	00	N
55	20240221	110845	57	100.00	KOSDAQ		금융	N	N	N	N		N	19830	110	2	0.56	261837830	13218	54.21	19750	20200	19660	25600	13810	19720	19809.19	1.14	0	342	20500	20110	19910	19520	19320	20010	19420	51	5880	500	13800	10	1	10275960	2038	9.66	2.78	12	0.13	2052.00	7144.00	22000	20240216	-9.86	7310	20230222	171.27	22000	-9.86	20240216	15260	29.95	20240102	22000	-9.86	20240216	7310	171.27	20230222	1.28	N	211050	500	51 억		116890	N	N	0	N	00	N
56	20240221	100838	57	100.00	KOSDAQ		금융	N	N	N	N		N	19820	100	2	0.51	94544400	4746	19.47	19750	20200	19750	25600	13810	19720	19920.86	1.14	0	-3	20500	20110	19910	19520	19320	20010	19420	51	5880	500	13800	10	1	10275960	2037	9.66	2.77	12	0.05	2052.00	7144.00	22000	20240216	-9.91	7310	20230222	171.14	22000	-9.91	20240216	15260	29.88	20240102	22000	-9.91	20240216	7310	171.14	20230222	1.28	N	211050	500	51 억		116890	N	N	0	N	00	N
57	20240221	090837	57	100.00	KOSDAQ		금융	N	N	N	N		N	19770	50	2	0.25	3265740	163	0.67	19750	20200	19750	25600	13810	19720	20035.21	1.14	0	-22	20500	20110	19910	19520	19320	20010	19420	51	5880	500	13800	10	1	10275960	2032	9.63	2.77	12	0.00	2052.00	7144.00	22000	20240216	-10.14	7310	20230222	170.45	22000	-10.14	20240216	15260	29.55	20240102	22000	-10.14	20240216	7310	170.45	20230222	1.28	N	211050	500	51 억		116890	N	N	0	N	00	N
58	20240220	160831	57	100.00	KOSDAQ		금융	N	N	N	N		N	19720	-260	5	-1.30	485362240	24381	77.54	19980	20300	19710	25950	13990	19980	19907.55	1.18	0	-4340	20506	20242	19886	19622	19266	20065	19445	51	5970	500	13980	10	1	10275960	2026	9.61	2.76	12	0.24	2052.00	7144.00	22000	20240216	-10.36	7310	20230222	169.77	22000	-10.36	20240216	15260	29.23	20240102	22000	-10.36	20240216	7310	169.77	20230222	1.40	N	211050	500	51 억		121379	N	N	0	N	00	N
59	20240220	150832	57	100.00	KOSDAQ		금융	N	N	N	N		N	19760	-220	5	-1.10	427408350	21454	68.23	19980	20300	19710	25950	13990	19980	19922.08	1.18	0	-3594	20506	20242	19886	19622	19266	20065	19445	51	5970	500	13980	10	1	10275960	2031	9.63	2.77	12	0.21	2052.00	7144.00	22000	20240216	-10.18	7310	20230222	170.31	22000	-10.18	20240216	15260	29.49	20240102	22000	-10.18	20240216	7310	170.31	20230222	1.40	N	211050	500	51 억		121379	N	N	0	N	00	N
60	20240220	140829	57	100.00	KOSDAQ		금융	N	N	N	N		N	19820	-160	5	-0.80	303301150	15177	48.27	19980	20300	19810	25950	13990	19980	19984.26	1.18	0	-2903	20506	20242	19886	19622	19266	20065	19445	51	5970	500	13980	10	1	10275960	2037	9.66	2.77	12	0.15	2052.00	7144.00	22000	20240216	-9.91	7310	20230222	171.14	22000	-9.91	20240216	15260	29.88	20240102	22000	-9.91	20240216	7310	171.14	20230222	1.40	N	211050	500	51 억		121379	N	N	0	N	00	N
61	20240220	130832	57	100.00	KOSDAQ		금융	N	N	N	N		N	19810	-170	5	-0.85	284872450	14248	45.31	19980	20300	19810	25950	13990	19980	19993.86	1.18	0	-2281	20506	20242	19886	19622	19266	20065	19445	51	5970	500	13980	10	1	10275960	2036	9.65	2.77	12	0.14	2052.00	7144.00	22000	20240216	-9.95	7310	20230222	171.00	22000	-9.95	20240216	15260	29.82	20240102	22000	-9.95	20240216	7310	171.00	20230222	1.40	N	211050	500	51 억		121379	N	N	0	N	00	N
62	20240220	120827	57	100.00	KOSDAQ		금융	N	N	N	N		N	19840	-140	5	-0.70	248740570	12426	39.52	19980	20300	19810	25950	13990	19980	20017.75	1.18	0	-1485	20506	20242	19886	19622	19266	20065	19445	51	5970	500	13980	10	1	10275960	2039	9.67	2.78	12	0.12	2052.00	7144.00	22000	20240216	-9.82	7310	20230222	171.41	22000	-9.82	20240216	15260	30.01	20240102	22000	-9.82	20240216	7310	171.41	20230222	1.40	N	211050	500	51 억		121379	N	N	0	N	00	N
63	20240220	110829	57	100.00	KOSDAQ		금융	N	N	N	N		N	19980	0	3	0.00	163359510	8147	25.91	19980	20300	19810	25950	13990	19980	20051.49	1.18	0	-787	20506	20242	19886	19622	19266	20065	19445	51	5970	500	13980	10	1	10275960	2053	9.74	2.80	12	0.08	2052.00	7144.00	22000	20240216	-9.18	7310	20230222	173.32	22000	-9.18	20240216	15260	30.93	20240102	22000	-9.18	20240216	7310	173.32	20230222	1.40	N	211050	500	51 억		121379	N	N	0	N	00	N
64	20240220	100820	57	100.00	KOSDAQ		금융	N	N	N	N		N	19990	10	2	0.05	52936080	2648	8.42	19980	20050	19810	25950	13990	19980	19990.97	1.18	0	-291	20506	20242	19886	19622	19266	20065	19445	51	5970	500	13980	10	1	10275960	2054	9.74	2.80	12	0.03	2052.00	7144.00	22000	20240216	-9.14	7310	20230222	173.46	22000	-9.14	20240216	15260	31.00	20240102	22000	-9.14	20240216	7310	173.46	20230222	1.40	N	211050	500	51 억		121379	N	N	0	N	00	N
65	20240220	090836	57	100.00	KOSDAQ		금융	N	N	N	N		N	20000	20	2	0.10	3569970	179	0.57	19980	20000	19810	25950	13990	19980	19943.97	1.18	0	26	20506	20242	19886	19622	19266	20065	19445	51	5970	500	13980	50	1	10275960	2055	9.75	2.80	12	0.00	2052.00	7144.00	22000	20240216	-9.09	7310	20230222	173.60	22000	-9.09	20240216	15260	31.06	20240102	22000	-9.09	20240216	7310	173.60	20230222	1.40	N	211050	500	51 억		121379	N	N	0	N	00	N
66	20240219	160830	57	100.00	KOSDAQ		금융	N	N	N	N		N	19980	450	2	2.30	624751420	31438	21.53	20000	20150	19530	25350	13680	19530	19872.49	1.13	0	5591	23210	21370	20160	18320	17110	20765	17715	51	5820	500	13670	10	1	10275960	2053	9.74	2.80	12	0.31	2052.00	7144.00	22000	20240216	-9.18	7310	20230222	173.32	22000	-9.18	20240216	15260	30.93	20240102	22000	-9.18	20240216	7310	173.32	20230222	1.44	N	211050	500	51 억		115959	N	N	0	N	00	N
67	20240219	150835	57	100.00	KOSDAQ		금융	N	N	N	N		N	19950	420	2	2.15	603314810	30364	20.80	20000	20150	19530	25350	13680	19530	19869.41	1.13	0	5388	23210	21370	20160	18320	17110	20765	17715	51	5820	500	13670	10	1	10275960	2050	9.72	2.79	12	0.30	2052.00	7144.00	22000	20240216	-9.32	7310	20230222	172.91	22000	-9.32	20240216	15260	30.73	20240102	22000	-9.32	20240216	7310	172.91	20230222	1.44	N	211050	500	51 억		115959	N	N	0	N	00	N
68	20240219	140836	57	100.00	KOSDAQ		금융	N	N	N	N		N	19840	310	2	1.59	491614390	24770	16.97	20000	20150	19530	25350	13680	19530	19847.17	1.13	0	897	23210	21370	20160	18320	17110	20765	17715	51	5820	500	13670	10	1	10275960	2039	9.67	2.78	12	0.24	2052.00	7144.00	22000	20240216	-9.82	7310	20230222	171.41	22000	-9.82	20240216	15260	30.01	20240102	22000	-9.82	20240216	7310	171.41	20230222	1.44	N	211050	500	51 억		115959	N	N	0	N	00	N
69	20240219	130834	57	100.00	KOSDAQ		금융	N	N	N	N		N	19820	290	2	1.48	428775060	21599	14.80	20000	20150	19530	25350	13680	19530	19851.62	1.13	0	-274	23210	21370	20160	18320	17110	20765	17715	51	5820	500	13670	10	1	10275960	2037	9.66	2.77	12	0.21	2052.00	7144.00	22000	20240216	-9.91	7310	20230222	171.14	22000	-9.91	20240216	15260	29.88	20240102	22000	-9.91	20240216	7310	171.14	20230222	1.44	N	211050	500	51 억		115959	N	N	0	N	00	N
70	20240219	120832	57	100.00	KOSDAQ		금융	N	N	N	N		N	19600	70	2	0.36	372736770	18759	12.85	20000	20150	19530	25350	13680	19530	19869.76	1.13	0	-1786	23210	21370	20160	18320	17110	20765	17715	51	5820	500	13670	10	1	10275960	2014	9.55	2.74	12	0.18	2052.00	7144.00	22000	20240216	-10.91	7310	20230222	168.13	22000	-10.91	20240216	15260	28.44	20240102	22000	-10.91	20240216	7310	168.13	20230222	1.44	N	211050	500	51 억		115959	N	N	0	N	00	N
71	20240219	110831	57	100.00	KOSDAQ		금융	N	N	N	N		N	19720	190	2	0.97	312217750	15689	10.75	20000	20150	19530	25350	13680	19530	19900.42	1.13	0	-1340	23210	21370	20160	18320	17110	20765	17715	51	5820	500	13670	10	1	10275960	2026	9.61	2.76	12	0.15	2052.00	7144.00	22000	20240216	-10.36	7310	20230222	169.77	22000	-10.36	20240216	15260	29.23	20240102	22000	-10.36	20240216	7310	169.77	20230222	1.44	N	211050	500	51 억		115959	N	N	0	N	00	N
72	20240219	100827	57	100.00	KOSDAQ		금융	N	N	N	N		N	19870	340	2	1.74	242590470	12177	8.34	20000	20150	19530	25350	13680	19530	19922.02	1.13	0	-1016	23210	21370	20160	18320	17110	20765	17715	51	5820	500	13670	10	1	10275960	2042	9.68	2.78	12	0.12	2052.00	7144.00	22000	20240216	-9.68	7310	20230222	171.82	22000	-9.68	20240216	15260	30.21	20240102	22000	-9.68	20240216	7310	171.82	20230222	1.44	N	211050	500	51 억		115959	N	N	0	N	00	N
73	20240219	090827	57	100.00	KOSDAQ		금융	N	N	N	N		N	19670	140	2	0.72	15785370	795	0.54	20000	20050	19530	25350	13680	19530	19855.81	1.13	0	-176	23210	21370	20160	18320	17110	20765	17715	51	5820	500	13670	10	1	10275960	2021	9.59	2.75	12	0.01	2052.00	7144.00	22000	20240216	-10.59	7310	20230222	169.08	22000	-10.59	20240216	15260	28.90	20240102	22000	-10.59	20240216	7310	169.08	20230222	1.44	N	211050	500	51 억		115959	N	N	0	N	00	N
74	20240216	160822	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	19530	330	2	1.72	2890061960	145955	398.33	21000	22000	18950	24950	13440	19200	19801.18	1.29	0	-18218	19920	19560	19140	18780	18360	19740	18960	51	5750	500	13440	10	1	10275960	2007	9.52	2.73	12	1.42	2052.00	7144.00	22000	20240216	-11.23	7310	20230222	167.17	22000	-11.23	20240216	15260	27.98	20240102	22000	-11.23	20240216	7310	167.17	20230222	1.48	N	211050	500	51 억		132778	N	N	0	N	00	N
75	20240216	150829	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	19280	80	2	0.42	2835004230	143128	390.61	21000	22000	18950	24950	13440	19200	19807.47	1.29	0	-18714	19920	19560	19140	18780	18360	19740	18960	51	5750	500	13440	10	1	10275960	1981	9.40	2.70	12	1.39	2052.00	7144.00	22000	20240216	-12.36	7310	20230222	163.75	22000	-12.36	20240216	15260	26.34	20240102	22000	-12.36	20240216	7310	163.75	20230222	1.48	N	211050	500	51 억		132778	N	N	0	N	00	N
76	20240216	140832	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	19250	50	2	0.26	2608249330	131428	358.68	21000	22000	18950	24950	13440	19200	19845.46	1.29	0	-21347	19920	19560	19140	18780	18360	19740	18960	51	5750	500	13440	10	1	10275960	1978	9.38	2.69	12	1.28	2052.00	7144.00	22000	20240216	-12.50	7310	20230222	163.34	22000	-12.50	20240216	15260	26.15	20240102	22000	-12.50	20240216	7310	163.34	20230222	1.48	N	211050	500	51 억		132778	N	N	0	N	00	N
77	20240216	130825	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	19060	-140	5	-0.73	2545881520	128170	349.79	21000	22000	18950	24950	13440	19200	19863.32	1.29	0	-21642	19920	19560	19140	18780	18360	19740	18960	51	5750	500	13440	10	1	10275960	1959	9.29	2.67	12	1.25	2052.00	7144.00	22000	20240216	-13.36	7310	20230222	160.74	22000	-13.36	20240216	15260	24.90	20240102	22000	-13.36	20240216	7310	160.74	20230222	1.48	N	211050	500	51 억		132778	N	N	0	N	00	N
78	20240216	120828	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	19000	-200	5	-1.04	2401232630	120555	329.01	21000	22000	19000	24950	13440	19200	19918.15	1.29	0	-21652	19920	19560	19140	18780	18360	19740	18960	51	5750	500	13440	10	1	10275960	1952	9.26	2.66	12	1.17	2052.00	7144.00	22000	20240216	-13.64	7310	20230222	159.92	22000	-13.64	20240216	15260	24.51	20240102	22000	-13.64	20240216	7310	159.92	20230222	1.48	N	211050	500	51 억		132778	N	N	0	N	00	N
79	20240216	110834	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	19190	-10	5	-0.05	2036022300	101392	276.71	21000	22000	19100	24950	13440	19200	20080.70	1.29	0	-21979	19920	19560	19140	18780	18360	19740	18960	51	5750	500	13440	10	1	10275960	1972	9.35	2.69	12	0.99	2052.00	7144.00	22000	20240216	-12.77	7310	20230222	162.52	22000	-12.77	20240216	15260	25.75	20240102	22000	-12.77	20240216	7310	162.52	20230222	1.48	N	211050	500	51 억		132778	N	N	0	N	00	N
80	20240216	100828	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	19880	680	2	3.54	1315639990	64236	175.31	21000	22000	19810	24950	13440	19200	20481.35	1.29	0	-16627	19920	19560	19140	18780	18360	19740	18960	51	5750	500	13440	10	1	10275960	2043	9.69	2.78	12	0.63	2052.00	7144.00	22000	20240216	-9.64	7310	20230222	171.96	22000	-9.64	20240216	15260	30.28	20240102	22000	-9.64	20240216	7310	171.96	20230222	1.48	N	211050	500	51 억		132778	N	N	0	N	00	N
81	20240216	090822	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	19980	780	2	4.06	768887460	37041	101.09	21000	22000	19980	24950	13440	19200	20757.74	1.29	0	-13117	19920	19560	19140	18780	18360	19740	18960	51	5750	500	13440	10	1	10275960	2053	9.74	2.80	12	0.36	2052.00	7144.00	22000	20240216	-9.18	7310	20230222	173.32	22000	-9.18	20240216	15260	30.93	20240102	22000	-9.18	20240216	7310	173.32	20230222	1.48	N	211050	500	51 억		132778	N	N	0	N	00	N
82	20240215	160820	57	100.00	KOSDAQ		금융	N	N	N	N		N	19200	330	2	1.75	580319820	30536	98.20	19070	19500	18720	24500	13210	18870	19004.45	1.29	0	426	20043	19456	19083	18496	18123	19270	18310	51	5630	500	13200	10	1	10275960	1973	9.36	2.69	12	0.30	2052.00	7144.00	19900	20240213	-3.52	7310	20230222	162.65	19900	-3.52	20240213	15260	25.82	20240102	19900	-3.52	20240213	7310	162.65	20230222	1.45	N	211050	500	51 억		132526	N	N	0	N	00	N
83	20240215	150826	57	100.00	KOSDAQ		금융	N	N	N	N		N	18870	0	3	0.00	509797140	26858	86.37	19070	19500	18720	24500	13210	18870	18981.20	1.29	0	1327	20043	19456	19083	18496	18123	19270	18310	51	5630	500	13200	10	1	10275960	1939	9.20	2.64	12	0.26	2052.00	7144.00	19900	20240213	-5.18	7310	20230222	158.14	19900	-5.18	20240213	15260	23.66	20240102	19900	-5.18	20240213	7310	158.14	20230222	1.45	N	211050	500	51 억		132526	N	N	0	N	00	N
84	20240215	140820	57	100.00	KOSDAQ		금융	N	N	N	N		N	18900	30	2	0.16	462827230	24372	78.38	19070	19500	18720	24500	13210	18870	18990.12	1.29	0	654	20043	19456	19083	18496	18123	19270	18310	51	5630	500	13200	10	1	10275960	1942	9.21	2.65	12	0.24	2052.00	7144.00	19900	20240213	-5.03	7310	20230222	158.55	19900	-5.03	20240213	15260	23.85	20240102	19900	-5.03	20240213	7310	158.55	20230222	1.45	N	211050	500	51 억		132526	N	N	0	N	00	N
85	20240215	130804	57	100.00	KOSDAQ		금융	N	N	N	N		N	19110	240	2	1.27	397467070	20918	67.27	19070	19500	18720	24500	13210	18870	19001.20	1.29	0	79	20043	19456	19083	18496	18123	19270	18310	51	5630	500	13200	10	1	10275960	1964	9.31	2.67	12	0.20	2052.00	7144.00	19900	20240213	-3.97	7310	20230222	161.42	19900	-3.97	20240213	15260	25.23	20240102	19900	-3.97	20240213	7310	161.42	20230222	1.45	N	211050	500	51 억		132526	N	N	0	N	00	N
86	20240215	120821	57	100.00	KOSDAQ		금융	N	N	N	N		N	19090	220	2	1.17	342000050	18008	57.91	19070	19500	18720	24500	13210	18870	18991.56	1.29	0	354	20043	19456	19083	18496	18123	19270	18310	51	5630	500	13200	10	1	10275960	1962	9.30	2.67	12	0.18	2052.00	7144.00	19900	20240213	-4.07	7310	20230222	161.15	19900	-4.07	20240213	15260	25.10	20240102	19900	-4.07	20240213	7310	161.15	20230222	1.45	N	211050	500	51 억		132526	N	N	0	N	00	N
87	20240215	110815	57	100.00	KOSDAQ		금융	N	N	N	N		N	19200	330	2	1.75	296251080	15620	50.23	19070	19500	18720	24500	13210	18870	18966.14	1.29	0	588	20043	19456	19083	18496	18123	19270	18310	51	5630	500	13200	10	1	10275960	1973	9.36	2.69	12	0.15	2052.00	7144.00	19900	20240213	-3.52	7310	20230222	162.65	19900	-3.52	20240213	15260	25.82	20240102	19900	-3.52	20240213	7310	162.65	20230222	1.45	N	211050	500	51 억		132526	N	N	0	N	00	N
88	20240215	100816	57	100.00	KOSDAQ		금융	N	N	N	N		N	18820	-50	5	-0.26	149272590	7956	25.59	19070	19070	18720	24500	13210	18870	18762.27	1.29	0	-1237	20043	19456	19083	18496	18123	19270	18310	51	5630	500	13200	10	1	10275960	1934	9.17	2.63	12	0.08	2052.00	7144.00	19900	20240213	-5.43	7310	20230222	157.46	19900	-5.43	20240213	15260	23.33	20240102	19900	-5.43	20240213	7310	157.46	20230222	1.45	N	211050	500	51 억		132526	N	N	0	N	00	N
89	20240215	090818	57	100.00	KOSDAQ		금융	N	N	N	N		N	18730	-140	5	-0.74	8880520	470	1.51	19070	19070	18730	24500	13210	18870	18894.72	1.29	0	-290	20043	19456	19083	18496	18123	19270	18310	51	5630	500	13200	10	1	10275960	1925	9.13	2.62	12	0.00	2052.00	7144.00	19900	20240213	-5.88	7310	20230222	156.22	19900	-5.88	20240213	15260	22.74	20240102	19900	-5.88	20240213	7310	156.22	20230222	1.45	N	211050	500	51 억		132526	N	N	0	N	00	N
90	20240214	160811	57	100.00	KOSDAQ		금융	N	N	N	N		N	18870	-70	5	-0.37	586318590	31096	64.91	18940	19670	18710	24600	13260	18940	18855.10	1.23	0	6031	20413	19676	19163	18426	17913	20045	18795	51	5660	500	13250	10	1	10275960	1939	9.20	2.64	12	0.30	2052.00	7144.00	19900	20240213	-5.18	7310	20230222	158.14	19900	-5.18	20240213	15260	23.66	20240102	19900	-5.18	20240213	7310	158.14	20230222	1.42	N	211050	500	51 억		126262	N	N	0	N	00	N
91	20240214	150814	57	100.00	KOSDAQ		금융	N	N	N	N		N	18940	0	3	0.00	583200840	30931	64.56	18940	19670	18710	24600	13260	18940	18854.90	1.23	0	6037	20413	19676	19163	18426	17913	20045	18795	51	5660	500	13250	10	1	10275960	1946	9.23	2.65	12	0.30	2052.00	7144.00	19900	20240213	-4.82	7310	20230222	159.10	19900	-4.82	20240213	15260	24.12	20240102	19900	-4.82	20240213	7310	159.10	20230222	1.42	N	211050	500	51 억		126262	N	N	0	N	00	N
92	20240214	140809	57	100.00	KOSDAQ		금융	N	N	N	N		N	18930	-10	5	-0.05	483328320	25662	53.56	18940	19670	18710	24600	13260	18940	18834.40	1.23	0	4290	20413	19676	19163	18426	17913	20045	18795	51	5660	500	13250	10	1	10275960	1945	9.23	2.65	12	0.25	2052.00	7144.00	19900	20240213	-4.87	7310	20230222	158.96	19900	-4.87	20240213	15260	24.05	20240102	19900	-4.87	20240213	7310	158.96	20230222	1.42	N	211050	500	51 억		126262	N	N	0	N	00	N
93	20240214	130812	57	100.00	KOSDAQ		금융	N	N	N	N		N	18780	-160	5	-0.84	435967760	23150	48.32	18940	19670	18710	24600	13260	18940	18832.30	1.23	0	4595	20413	19676	19163	18426	17913	20045	18795	51	5660	500	13250	10	1	10275960	1930	9.15	2.63	12	0.23	2052.00	7144.00	19900	20240213	-5.63	7310	20230222	156.91	19900	-5.63	20240213	15260	23.07	20240102	19900	-5.63	20240213	7310	156.91	20230222	1.42	N	211050	500	51 억		126262	N	N	0	N	00	N
94	20240214	120806	57	100.00	KOSDAQ		금융	N	N	N	N		N	18940	0	3	0.00	371557420	19736	41.19	18940	19670	18710	24600	13260	18940	18826.38	1.23	0	4479	20413	19676	19163	18426	17913	20045	18795	51	5660	500	13250	10	1	10275960	1946	9.23	2.65	12	0.19	2052.00	7144.00	19900	20240213	-4.82	7310	20230222	159.10	19900	-4.82	20240213	15260	24.12	20240102	19900	-4.82	20240213	7310	159.10	20230222	1.42	N	211050	500	51 억		126262	N	N	0	N	00	N
95	20240214	110812	57	100.00	KOSDAQ		금융	N	N	N	N		N	18910	-30	5	-0.16	266972060	14198	29.63	18940	19670	18710	24600	13260	18940	18803.50	1.23	0	2256	20413	19676	19163	18426	17913	20045	18795	51	5660	500	13250	10	1	10275960	1943	9.22	2.65	12	0.14	2052.00	7144.00	19900	20240213	-4.97	7310	20230222	158.69	19900	-4.97	20240213	15260	23.92	20240102	19900	-4.97	20240213	7310	158.69	20230222	1.42	N	211050	500	51 억		126262	N	N	0	N	00	N
96	20240214	090802	57	100.00	KOSDAQ		금융	N	N	N	N		N	18950	10	2	0.05	21814010	1148	2.40	18940	19670	18940	24600	13260	18940	19001.75	1.23	0	-66	20413	19676	19163	18426	17913	20045	18795	51	5660	500	13250	10	1	10275960	1947	9.23	2.65	12	0.01	2052.00	7144.00	19900	20240213	-4.77	7310	20230222	159.23	19900	-4.77	20240213	15260	24.18	20240102	19900	-4.77	20240213	7310	159.23	20230222	1.42	N	211050	500	51 억		126262	N	N	0	N	00	N
97	20240213	160802	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	18940	160	2	0.85	912391950	47910	176.48	18780	19900	18650	24400	13150	18780	19043.92	1.18	0	3729	19466	19122	18856	18512	18246	18990	18380	51	5620	500	13140	10	1	10275960	1946	9.23	2.65	12	0.47	2052.00	7144.00	19900	20240213	-4.82	7310	20230222	159.10	19900	-4.82	20240213	15260	24.12	20240102	19900	-4.82	20240213	7310	159.10	20230222	1.40	N	211050	500	51 억		121155	N	N	0	N	00	N
98	20240213	150759	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	18980	200	2	1.06	879857530	46194	170.16	18780	19900	18650	24400	13150	18780	19047.01	1.18	0	3266	19466	19122	18856	18512	18246	18990	18380	51	5620	500	13140	10	1	10275960	1950	9.25	2.66	12	0.45	2052.00	7144.00	19900	20240213	-4.62	7310	20230222	159.64	19900	-4.62	20240213	15260	24.38	20240102	19900	-4.62	20240213	7310	159.64	20230222	1.40	N	211050	500	51 억		121155	N	N	0	N	00	N
99	20240213	140808	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	18940	160	2	0.85	636488560	33391	123.00	18780	19900	18650	24400	13150	18780	19061.68	1.18	0	-116	19466	19122	18856	18512	18246	18990	18380	51	5620	500	13140	10	1	10275960	1946	9.23	2.65	12	0.32	2052.00	7144.00	19900	20240213	-4.82	7310	20230222	159.10	19900	-4.82	20240213	15260	24.12	20240102	19900	-4.82	20240213	7310	159.10	20230222	1.40	N	211050	500	51 억		121155	N	N	0	N	00	N
100	20240213	130758	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	19190	410	2	2.18	400262030	20878	76.90	18780	19900	18650	24400	13150	18780	19171.47	1.18	0	932	19466	19122	18856	18512	18246	18990	18380	51	5620	500	13140	10	1	10275960	1972	9.35	2.69	12	0.20	2052.00	7144.00	19900	20240213	-3.57	7310	20230222	162.52	19900	-3.57	20240213	15260	25.75	20240102	19900	-3.57	20240213	7310	162.52	20230222	1.40	N	211050	500	51 억		121155	N	N	0	N	00	N
101	20240213	120808	57	100.00	KOSDAQ		금융	N	N	N	N		N	19010	230	2	1.22	188978390	9987	36.79	18780	19100	18650	24400	13150	18780	18922.44	1.18	0	2355	19466	19122	18856	18512	18246	18990	18380	51	5620	500	13140	10	1	10275960	1953	9.26	2.66	12	0.10	2052.00	7144.00	19490	20240124	-2.46	7310	20230222	160.05	19490	-2.46	20240124	15260	24.57	20240102	19490	-2.46	20240124	7310	160.05	20230222	1.40	N	211050	500	51 억		121155	N	N	0	N	00	N
102	20240213	110824	57	100.00	KOSDAQ		금융	N	N	N	N		N	18950	170	2	0.91	139220220	7363	27.12	18780	19100	18650	24400	13150	18780	18908.08	1.18	0	1079	19466	19122	18856	18512	18246	18990	18380	51	5620	500	13140	10	1	10275960	1947	9.23	2.65	12	0.07	2052.00	7144.00	19490	20240124	-2.77	7310	20230222	159.23	19490	-2.77	20240124	15260	24.18	20240102	19490	-2.77	20240124	7310	159.23	20230222	1.40	N	211050	500	51 억		121155	N	N	0	N	00	N
103	20240213	100645	57	100.00	KOSDAQ		금융	N	N	N	N		N	18980	200	2	1.06	71503010	3786	13.95	18780	19100	18650	24400	13150	18780	18886.16	1.18	0	616	19466	19122	18856	18512	18246	18990	18380	51	5620	500	13140	10	1	10275960	1950	9.25	2.66	12	0.04	2052.00	7144.00	19490	20240124	-2.62	7310	20230222	159.64	19490	-2.62	20240124	15260	24.38	20240102	19490	-2.62	20240124	7310	159.64	20230222	1.40	N	211050	500	51 억		121155	N	N	0	N	00	N