KissMeData/430460/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	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	7013200	3210	94.16	2185	2185	2180	2840	1530	2185	2184.80	0.01	0	-392	2201	2192	2186	2177	2171	2197	2182	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.05	18.00	1849.00	2195	20240228	-0.46	2000	20230322	9.25	2195	-0.46	20240228	2045	6.85	20240104	2195	-0.46	20240228	2000	9.25	20230322	0.00	N	430460	100	5 억		818	N	N	0	N	00	N
3	20240229	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	7013200	3210	94.16	2185	2185	2180	2840	1530	2185	2184.80	0.01	0	-392	2201	2192	2186	2177	2171	2197	2182	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.05	18.00	1849.00	2195	20240228	-0.46	2000	20230322	9.25	2195	-0.46	20240228	2045	6.85	20240104	2195	-0.46	20240228	2000	9.25	20230322	0.00	N	430460	100	5 억		818	N	N	0	N	00	N
4	20240229	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	718240	329	9.65	2185	2185	2180	2840	1530	2185	2183.10	0.01	0	-21	2201	2192	2186	2177	2171	2197	2182	6	655	100	1520	5	1	5920000	129	121.11	1.18	12	0.01	18.00	1849.00	2195	20240228	-0.68	2000	20230322	9.00	2195	-0.68	20240228	2045	6.60	20240104	2195	-0.68	20240228	2000	9.00	20230322	0.00	N	430460	100	5 억		818	N	N	0	N	00	N
5	20240229	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	674640	309	9.06	2185	2185	2180	2840	1530	2185	2183.30	0.01	0	-20	2201	2192	2186	2177	2171	2197	2182	6	655	100	1520	5	1	5920000	129	121.11	1.18	12	0.01	18.00	1849.00	2195	20240228	-0.68	2000	20230322	9.00	2195	-0.68	20240228	2045	6.60	20240104	2195	-0.68	20240228	2000	9.00	20230322	0.00	N	430460	100	5 억		818	N	N	0	N	00	N
6	20240229	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	663740	304	8.92	2185	2185	2180	2840	1530	2185	2183.36	0.01	0	-20	2201	2192	2186	2177	2171	2197	2182	6	655	100	1520	5	1	5920000	129	121.11	1.18	12	0.01	18.00	1849.00	2195	20240228	-0.68	2000	20230322	9.00	2195	-0.68	20240228	2045	6.60	20240104	2195	-0.68	20240228	2000	9.00	20230322	0.00	N	430460	100	5 억		818	N	N	0	N	00	N
7	20240229	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	663740	304	8.92	2185	2185	2180	2840	1530	2185	2183.36	0.01	0	-20	2201	2192	2186	2177	2171	2197	2182	6	655	100	1520	5	1	5920000	129	121.11	1.18	12	0.01	18.00	1849.00	2195	20240228	-0.68	2000	20230322	9.00	2195	-0.68	20240228	2045	6.60	20240104	2195	-0.68	20240228	2000	9.00	20230322	0.00	N	430460	100	5 억		818	N	N	0	N	00	N
8	20240229	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	508860	233	6.83	2185	2185	2180	2840	1530	2185	2183.95	0.01	0	-20	2201	2192	2186	2177	2171	2197	2182	6	655	100	1520	5	1	5920000	129	121.11	1.18	12	0.00	18.00	1849.00	2195	20240228	-0.68	2000	20230322	9.00	2195	-0.68	20240228	2045	6.60	20240104	2195	-0.68	20240228	2000	9.00	20230322	0.00	N	430460	100	5 억		818	N	N	0	N	00	N
9	20240229	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	80845	37	1.09	2185	2185	2185	2840	1530	2185	2185.00	0.01	0	-4	2201	2192	2186	2177	2171	2197	2182	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.00	18.00	1849.00	2195	20240228	-0.46	2000	20230322	9.25	2195	-0.46	20240228	2045	6.85	20240104	2195	-0.46	20240228	2000	9.25	20230322	0.00	N	430460	100	5 억		818	N	N	0	N	00	N
10	20240228	161115	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	5	2	0.23	7431850	3409	39.66	2180	2195	2180	2830	1530	2180	2180.07	0.01	0	-4	2193	2186	2183	2176	2173	2185	2175	6	650	100	1520	5	1	5920000	129	121.39	1.18	12	0.06	18.00	1849.00	2195	20240228	-0.46	2000	20230322	9.25	2195	-0.46	20240228	2045	6.85	20240104	2195	-0.46	20240228	2000	9.25	20230322	0.00	N	430460	100	5 억		822	N	N	0	N	00	N
11	20240228	151112	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2180	0	3	0.00	863450	396	4.61	2180	2195	2180	2830	1530	2180	2180.43	0.01	0	-3	2193	2186	2183	2176	2173	2185	2175	6	650	100	1520	5	1	5920000	129	121.11	1.18	12	0.01	18.00	1849.00	2195	20240228	-0.68	2000	20230322	9.00	2195	-0.68	20240228	2045	6.60	20240104	2195	-0.68	20240228	2000	9.00	20230322	0.00	N	430460	100	5 억		822	N	N	0	N	00	N
12	20240228	141224	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	5	2	0.23	808950	371	4.32	2180	2195	2180	2830	1530	2180	2180.46	0.01	0	0	2193	2186	2183	2176	2173	2185	2175	6	650	100	1520	5	1	5920000	129	121.39	1.18	12	0.01	18.00	1849.00	2195	20240228	-0.46	2000	20230322	9.25	2195	-0.46	20240228	2045	6.85	20240104	2195	-0.46	20240228	2000	9.25	20230322	0.00	N	430460	100	5 억		822	N	N	0	N	00	N
13	20240228	131210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	5	2	0.23	808950	371	4.32	2180	2195	2180	2830	1530	2180	2180.46	0.01	0	0	2193	2186	2183	2176	2173	2185	2175	6	650	100	1520	5	1	5920000	129	121.39	1.18	12	0.01	18.00	1849.00	2195	20240228	-0.46	2000	20230322	9.25	2195	-0.46	20240228	2045	6.85	20240104	2195	-0.46	20240228	2000	9.25	20230322	0.00	N	430460	100	5 억		822	N	N	0	N	00	N
14	20240228	121228	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	5	2	0.23	808950	371	4.32	2180	2195	2180	2830	1530	2180	2180.46	0.01	0	0	2193	2186	2183	2176	2173	2185	2175	6	650	100	1520	5	1	5920000	129	121.39	1.18	12	0.01	18.00	1849.00	2195	20240228	-0.46	2000	20230322	9.25	2195	-0.46	20240228	2045	6.85	20240104	2195	-0.46	20240228	2000	9.25	20230322	0.00	N	430460	100	5 억		822	N	N	0	N	00	N
15	20240228	111143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	10	2	0.46	804580	369	4.29	2180	2195	2180	2830	1530	2180	2180.43	0.01	0	0	2193	2186	2183	2176	2173	2185	2175	6	650	100	1520	5	1	5920000	130	121.67	1.18	12	0.01	18.00	1849.00	2195	20240228	-0.23	2000	20230322	9.50	2195	-0.23	20240228	2045	7.09	20240104	2195	-0.23	20240228	2000	9.50	20230322	0.00	N	430460	100	5 억		822	N	N	0	N	00	N
16	20240228	101225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	10	2	0.46	804580	369	4.29	2180	2195	2180	2830	1530	2180	2180.43	0.01	0	0	2193	2186	2183	2176	2173	2185	2175	6	650	100	1520	5	1	5920000	130	121.67	1.18	12	0.01	18.00	1849.00	2195	20240228	-0.23	2000	20230322	9.50	2195	-0.23	20240228	2045	7.09	20240104	2195	-0.23	20240228	2000	9.50	20230322	0.00	N	430460	100	5 억		822	N	N	0	N	00	N
17	20240228	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	780440	358	4.17	2180	2180	2180	2830	1530	2180	2180.00	0.01	0	0	2193	2186	2183	2176	2173	2185	2175	6	650	100	1520	5	1	5920000	129	121.11	1.18	12	0.01	18.00	1849.00	2190	20240222	-0.46	2000	20230322	9.00	2190	-0.46	20240222	2045	6.60	20240104	2190	-0.46	20240222	2000	9.00	20230322	0.00	N	430460	100	5 억		822	N	N	0	N	00	N
18	20240227	161223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2180	-5	5	-0.23	18765345	8595	130.27	2185	2190	2180	2840	1530	2185	2183.29	0.01	0	-37	2191	2187	2186	2182	2181	2187	2182	6	655	100	1520	5	1	5920000	129	121.11	1.18	12	0.15	18.00	1849.00	2190	20240222	-0.46	2000	20230322	9.00	2190	0.00	20240222	2045	6.60	20240104	2190	-0.46	20240222	2000	9.00	20230322	0.00	N	430460	100	5 억		859	N	N	0	N	00	N
19	20240227	151224	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	0	3	0.00	18143320	8310	125.95	2185	2190	2180	2840	1530	2185	2183.31	0.01	0	-34	2191	2187	2186	2182	2181	2187	2182	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.14	18.00	1849.00	2190	20240222	-0.23	2000	20230322	9.25	2190	0.00	20240222	2045	6.85	20240104	2190	-0.23	20240222	2000	9.25	20230322	0.00	N	430460	100	5 억		859	N	N	0	N	00	N
20	20240227	141222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2180	-5	5	-0.23	15267010	6991	105.96	2185	2190	2180	2840	1530	2185	2183.81	0.01	0	-32	2191	2187	2186	2182	2181	2187	2182	6	655	100	1520	5	1	5920000	129	121.11	1.18	12	0.12	18.00	1849.00	2190	20240222	-0.46	2000	20230322	9.00	2190	0.00	20240222	2045	6.60	20240104	2190	-0.46	20240222	2000	9.00	20230322	0.00	N	430460	100	5 억		859	N	N	0	N	00	N
21	20240227	131143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	0	3	0.00	14177010	6491	98.38	2185	2190	2180	2840	1530	2185	2184.10	0.01	0	-32	2191	2187	2186	2182	2181	2187	2182	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.11	18.00	1849.00	2190	20240222	-0.23	2000	20230322	9.25	2190	0.00	20240222	2045	6.85	20240104	2190	-0.23	20240222	2000	9.25	20230322	0.00	N	430460	100	5 억		859	N	N	0	N	00	N
22	20240227	121223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2180	-5	5	-0.23	8604240	3937	59.67	2185	2190	2180	2840	1530	2185	2185.48	0.01	0	-32	2191	2187	2186	2182	2181	2187	2182	6	655	100	1520	5	1	5920000	129	121.11	1.18	12	0.07	18.00	1849.00	2190	20240222	-0.46	2000	20230322	9.00	2190	0.00	20240222	2045	6.60	20240104	2190	-0.46	20240222	2000	9.00	20230322	0.00	N	430460	100	5 억		859	N	N	0	N	00	N
23	20240227	111226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	0	3	0.00	7509880	3435	52.06	2185	2190	2185	2840	1530	2185	2186.28	0.01	0	-32	2191	2187	2186	2182	2181	2187	2182	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.06	18.00	1849.00	2190	20240222	-0.23	2000	20230322	9.25	2190	0.00	20240222	2045	6.85	20240104	2190	-0.23	20240222	2000	9.25	20230322	0.00	N	430460	100	5 억		859	N	N	0	N	00	N
24	20240227	101219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	0	3	0.00	6965815	3186	48.29	2185	2190	2185	2840	1530	2185	2186.38	0.01	0	-32	2191	2187	2186	2182	2181	2187	2182	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.05	18.00	1849.00	2190	20240222	-0.23	2000	20230322	9.25	2190	0.00	20240222	2045	6.85	20240104	2190	-0.23	20240222	2000	9.25	20230322	0.00	N	430460	100	5 억		859	N	N	0	N	00	N
25	20240227	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	2185	1	0.02	2185	2185	2185	2840	1530	2185	2185.00	0.01	0	0	2191	2187	2186	2182	2181	2187	2182	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.00	18.00	1849.00	2190	20240222	-0.23	2000	20230322	9.25	2190	-0.23	20240222	2045	6.85	20240104	2190	-0.23	20240222	2000	9.25	20230322	0.00	N	430460	100	5 억		859	N	N	0	N	00	N
26	20240226	161218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	0	3	0.00	14434645	6598	54.15	2185	2190	2185	2840	1530	2185	2187.73	0.01	0	-24	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.11	18.00	1849.00	2190	20240222	-0.23	2000	20230322	9.25	2190	0.00	20240222	2045	6.85	20240104	2190	-0.23	20240222	2000	9.25	20230322	0.00	N	430460	100	5 억		883	N	N	0	N	00	N
27	20240226	151210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	0	3	0.00	12094460	5527	45.36	2185	2190	2185	2840	1530	2185	2188.25	0.01	0	-24	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.09	18.00	1849.00	2190	20240222	-0.23	2000	20230322	9.25	2190	0.00	20240222	2045	6.85	20240104	2190	-0.23	20240222	2000	9.25	20230322	0.00	N	430460	100	5 억		883	N	N	0	N	00	N
28	20240226	141215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	5	2	0.23	10677765	4880	40.05	2185	2190	2185	2840	1530	2185	2188.07	0.01	0	-21	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5920000	130	121.67	1.18	12	0.08	18.00	1849.00	2190	20240222	0.00	2000	20230322	9.50	2190	0.00	20240222	2045	7.09	20240104	2190	0.00	20240222	2000	9.50	20230322	0.00	N	430460	100	5 억		883	N	N	0	N	00	N
29	20240226	131207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	5	2	0.23	9377375	4286	35.18	2185	2190	2185	2840	1530	2185	2187.91	0.01	0	-21	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5920000	130	121.67	1.18	12	0.07	18.00	1849.00	2190	20240222	0.00	2000	20230322	9.50	2190	0.00	20240222	2045	7.09	20240104	2190	0.00	20240222	2000	9.50	20230322	0.00	N	430460	100	5 억		883	N	N	0	N	00	N
30	20240226	121208	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	0	3	0.00	8878055	4058	33.31	2185	2190	2185	2840	1530	2185	2187.79	0.01	0	-21	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.07	18.00	1849.00	2190	20240222	-0.23	2000	20230322	9.25	2190	0.00	20240222	2045	6.85	20240104	2190	-0.23	20240222	2000	9.25	20230322	0.00	N	430460	100	5 억		883	N	N	0	N	00	N
31	20240226	111205	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	0	3	0.00	8878055	4058	33.31	2185	2190	2185	2840	1530	2185	2187.79	0.01	0	-21	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.07	18.00	1849.00	2190	20240222	-0.23	2000	20230322	9.25	2190	0.00	20240222	2045	6.85	20240104	2190	-0.23	20240222	2000	9.25	20230322	0.00	N	430460	100	5 억		883	N	N	0	N	00	N
32	20240226	101202	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	0	3	0.00	7628235	3486	28.61	2185	2190	2185	2840	1530	2185	2188.25	0.01	0	-21	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.06	18.00	1849.00	2190	20240222	-0.23	2000	20230322	9.25	2190	0.00	20240222	2045	6.85	20240104	2190	-0.23	20240222	2000	9.25	20230322	0.00	N	430460	100	5 억		883	N	N	0	N	00	N
33	20240226	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	96140	44	0.36	2185	2185	2185	2840	1530	2185	2185.00	0.01	0	0	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.00	18.00	1849.00	2190	20240222	-0.23	2000	20230322	9.25	2190	-0.23	20240222	2045	6.85	20240104	2190	-0.23	20240222	2000	9.25	20230322	0.00	N	430460	100	5 억		883	N	N	0	N	00	N
34	20240223	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	26531250	12184	205.15	2185	2185	2165	2840	1530	2185	2177.55	0.02	0	-124	2198	2191	2183	2176	2168	2195	2180	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.21	18.00	1849.00	2190	20240222	-0.23	2000	20230322	9.25	2190	-0.23	20240222	2045	6.85	20240104	2190	-0.23	20240222	2000	9.25	20230322	0.00	N	430460	100	5 억		1007	N	N	0	N	00	N
35	20240223	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	26347920	12100	203.74	2185	2185	2165	2840	1530	2185	2177.51	0.02	0	-122	2198	2191	2183	2176	2168	2195	2180	6	655	100	1520	5	1	5920000	129	121.11	1.18	12	0.20	18.00	1849.00	2190	20240222	-0.46	2000	20230322	9.00	2190	-0.46	20240222	2045	6.60	20240104	2190	-0.46	20240222	2000	9.00	20230322	0.00	N	430460	100	5 억		1007	N	N	0	N	00	N
36	20240223	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	24052010	11048	186.02	2185	2185	2165	2840	1530	2185	2177.05	0.02	0	-110	2198	2191	2183	2176	2168	2195	2180	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.19	18.00	1849.00	2190	20240222	-0.23	2000	20230322	9.25	2190	-0.23	20240222	2045	6.85	20240104	2190	-0.23	20240222	2000	9.25	20230322	0.00	N	430460	100	5 억		1007	N	N	0	N	00	N
37	20240223	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	21545515	9899	166.68	2185	2185	2165	2840	1530	2185	2176.53	0.02	0	-110	2198	2191	2183	2176	2168	2195	2180	6	655	100	1520	5	1	5920000	129	120.83	1.18	12	0.17	18.00	1849.00	2190	20240222	-0.68	2000	20230322	8.75	2190	-0.68	20240222	2045	6.36	20240104	2190	-0.68	20240222	2000	8.75	20230322	0.00	N	430460	100	5 억		1007	N	N	0	N	00	N
38	20240223	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	19878875	9133	153.78	2185	2185	2165	2840	1530	2185	2176.60	0.02	0	-106	2198	2191	2183	2176	2168	2195	2180	6	655	100	1520	5	1	5920000	129	120.83	1.18	12	0.15	18.00	1849.00	2190	20240222	-0.68	2000	20230322	8.75	2190	-0.68	20240222	2045	6.36	20240104	2190	-0.68	20240222	2000	8.75	20230322	0.00	N	430460	100	5 억		1007	N	N	0	N	00	N
39	20240223	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	10014735	4600	77.45	2185	2185	2165	2840	1530	2185	2177.12	0.02	0	-36	2198	2191	2183	2176	2168	2195	2180	6	655	100	1520	5	1	5920000	129	120.83	1.18	12	0.08	18.00	1849.00	2190	20240222	-0.68	2000	20230322	8.75	2190	-0.68	20240222	2045	6.36	20240104	2190	-0.68	20240222	2000	8.75	20230322	0.00	N	430460	100	5 억		1007	N	N	0	N	00	N
40	20240223	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	5874160	2700	45.46	2185	2185	2165	2840	1530	2185	2175.61	0.02	0	-34	2198	2191	2183	2176	2168	2195	2180	6	655	100	1520	5	1	5920000	129	120.83	1.18	12	0.05	18.00	1849.00	2190	20240222	-0.68	2000	20230322	8.75	2190	-0.68	20240222	2045	6.36	20240104	2190	-0.68	20240222	2000	8.75	20230322	0.00	N	430460	100	5 억		1007	N	N	0	N	00	N
41	20240223	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	2187115	1003	16.89	2185	2185	2175	2840	1530	2185	2180.57	0.02	0	-6	2198	2191	2183	2176	2168	2195	2180	6	655	100	1520	5	1	5920000	129	120.83	1.18	12	0.02	18.00	1849.00	2190	20240222	-0.68	2000	20230322	8.75	2190	-0.68	20240222	2045	6.36	20240104	2190	-0.68	20240222	2000	8.75	20230322	0.00	N	430460	100	5 억		1007	N	N	0	N	00	N
42	20240222	161137	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	10	2	0.46	12952565	5939	79.80	2175	2190	2175	2825	1525	2175	2180.93	0.02	0	-57	2181	2177	2171	2167	2161	2180	2170	6	650	100	1520	5	1	5920000	129	121.39	1.18	12	0.10	18.00	1849.00	2190	20240222	-0.23	2000	20230322	9.25	2190	-0.23	20240222	2045	6.85	20240104	2190	-0.23	20240222	2000	9.25	20230322	0.00	N	430460	100	5 억		1064	N	N	0	N	00	N
43	20240222	151146	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	10	2	0.46	12928535	5928	79.66	2175	2190	2175	2825	1525	2175	2180.93	0.02	0	-56	2181	2177	2171	2167	2161	2180	2170	6	650	100	1520	5	1	5920000	129	121.39	1.18	12	0.10	18.00	1849.00	2190	20240222	-0.23	2000	20230322	9.25	2190	-0.23	20240222	2045	6.85	20240104	2190	-0.23	20240222	2000	9.25	20230322	0.00	N	430460	100	5 억		1064	N	N	0	N	00	N
44	20240222	141145	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	10	2	0.46	10333635	4740	63.69	2175	2190	2175	2825	1525	2175	2180.09	0.02	0	-72	2181	2177	2171	2167	2161	2180	2170	6	650	100	1520	5	1	5920000	129	121.39	1.18	12	0.08	18.00	1849.00	2190	20240222	-0.23	2000	20230322	9.25	2190	-0.23	20240222	2045	6.85	20240104	2190	-0.23	20240222	2000	9.25	20230322	0.00	N	430460	100	5 억		1064	N	N	0	N	00	N
45	20240222	131129	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2180	5	2	0.23	7449435	3420	45.96	2175	2190	2175	2825	1525	2175	2178.20	0.02	0	-72	2181	2177	2171	2167	2161	2180	2170	6	650	100	1520	5	1	5920000	129	121.11	1.18	12	0.06	18.00	1849.00	2190	20240222	-0.46	2000	20230322	9.00	2190	-0.46	20240222	2045	6.60	20240104	2190	-0.46	20240222	2000	9.00	20230322	0.00	N	430460	100	5 억		1064	N	N	0	N	00	N
46	20240222	121139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	10	2	0.46	6256975	2873	38.61	2175	2190	2175	2825	1525	2175	2177.85	0.02	0	-72	2181	2177	2171	2167	2161	2180	2170	6	650	100	1520	5	1	5920000	129	121.39	1.18	12	0.05	18.00	1849.00	2190	20240222	-0.23	2000	20230322	9.25	2190	-0.23	20240222	2045	6.85	20240104	2190	-0.23	20240222	2000	9.25	20230322	0.00	N	430460	100	5 억		1064	N	N	0	N	00	N
47	20240222	111140	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	10	2	0.46	6256975	2873	38.61	2175	2190	2175	2825	1525	2175	2177.85	0.02	0	-72	2181	2177	2171	2167	2161	2180	2170	6	650	100	1520	5	1	5920000	129	121.39	1.18	12	0.05	18.00	1849.00	2190	20240222	-0.23	2000	20230322	9.25	2190	-0.23	20240222	2045	6.85	20240104	2190	-0.23	20240222	2000	9.25	20230322	0.00	N	430460	100	5 억		1064	N	N	0	N	00	N
48	20240222	101129	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2180	5	2	0.23	4618230	2123	28.53	2175	2190	2175	2825	1525	2175	2175.33	0.02	0	-72	2181	2177	2171	2167	2161	2180	2170	6	650	100	1520	5	1	5920000	129	121.11	1.18	12	0.04	18.00	1849.00	2190	20240222	-0.46	2000	20230322	9.00	2190	-0.46	20240222	2045	6.60	20240104	2190	-0.46	20240222	2000	9.00	20230322	0.00	N	430460	100	5 억		1064	N	N	0	N	00	N
49	20240222	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.02	0	0	2181	2177	2171	2167	2161	2180	2170	6	650	100	1520	5	1	5920000	129	120.83	1.18	12	0.00	18.00	1849.00	2175	20240221	0.00	2000	20230322	8.75	2175	0.00	20240221	2045	6.36	20240104	2175	0.00	20240221	2000	8.75	20230322	0.00	N	430460	100	5 억		1064	N	N	0	N	00	N
50	20240221	161134	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2175	10	2	0.46	16125630	7442	52.12	2170	2175	2165	2810	1520	2165	2166.84	0.02	0	-2	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5920000	129	120.83	1.18	12	0.13	18.00	1849.00	2175	20240221	0.00	2000	20230322	8.75	2175	0.00	20240221	2045	6.36	20240104	2175	0.00	20240221	2000	8.75	20230322	0.00	N	430460	100	5 억		1066	N	N	0	N	00	N
51	20240221	151125	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2165	0	3	0.00	13098330	6048	42.36	2170	2175	2165	2810	1520	2165	2165.73	0.02	0	-1	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5920000	128	120.28	1.17	12	0.10	18.00	1849.00	2175	20240221	-0.46	2000	20230322	8.25	2175	-0.46	20240221	2045	5.87	20240104	2175	-0.46	20240221	2000	8.25	20230322	0.00	N	430460	100	5 억		1066	N	N	0	N	00	N
52	20240221	141123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2175	10	2	0.46	12955335	5982	41.89	2170	2175	2165	2810	1520	2165	2165.72	0.02	0	0	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5920000	129	120.83	1.18	12	0.10	18.00	1849.00	2175	20240221	0.00	2000	20230322	8.75	2175	0.00	20240221	2045	6.36	20240104	2175	0.00	20240221	2000	8.75	20230322	0.00	N	430460	100	5 억		1066	N	N	0	N	00	N
53	20240221	131124	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2170	5	2	0.23	12933585	5972	41.82	2170	2170	2165	2810	1520	2165	2165.70	0.02	0	0	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5920000	128	120.56	1.17	12	0.10	18.00	1849.00	2170	20240215	0.00	2000	20230322	8.50	2170	0.00	20240215	2045	6.11	20240104	2170	0.00	20240215	2000	8.50	20230322	0.00	N	430460	100	5 억		1066	N	N	0	N	00	N
54	20240221	121127	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2165	0	3	0.00	12697055	5863	41.06	2170	2170	2165	2810	1520	2165	2165.62	0.02	0	0	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5920000	128	120.28	1.17	12	0.10	18.00	1849.00	2170	20240215	-0.23	2000	20230322	8.25	2170	0.00	20240215	2045	5.87	20240104	2170	-0.23	20240215	2000	8.25	20230322	0.00	N	430460	100	5 억		1066	N	N	0	N	00	N
55	20240221	111133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2170	5	2	0.23	1867725	861	6.03	2170	2170	2165	2810	1520	2165	2169.25	0.02	0	0	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5920000	128	120.56	1.17	12	0.01	18.00	1849.00	2170	20240215	0.00	2000	20230322	8.50	2170	0.00	20240215	2045	6.11	20240104	2170	0.00	20240215	2000	8.50	20230322	0.00	N	430460	100	5 억		1066	N	N	0	N	00	N
56	20240221	101122	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2165	0	3	0.00	281455	130	0.91	2170	2170	2165	2810	1520	2165	2165.04	0.02	0	0	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5920000	128	120.28	1.17	12	0.00	18.00	1849.00	2170	20240215	-0.23	2000	20230322	8.25	2170	0.00	20240215	2045	5.87	20240104	2170	-0.23	20240215	2000	8.25	20230322	0.00	N	430460	100	5 억		1066	N	N	0	N	00	N
57	20240221	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.02	0	0	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5920000	128	120.28	1.17	12	0.00	18.00	1849.00	2170	20240215	-0.23	2000	20230322	8.25	2170	-0.23	20240215	2045	5.87	20240104	2170	-0.23	20240215	2000	8.25	20230322	0.00	N	430460	100	5 억		1066	N	N	0	N	00	N
58	20240220	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	30771390	14279	79.38	2150	2165	2150	2795	1505	2150	2155.01	0.02	0	2	2173	2161	2153	2141	2133	2157	2137	6	645	100	1500	5	1	5920000	128	120.28	1.17	12	0.24	18.00	1849.00	2170	20240215	-0.23	2000	20230322	8.25	2170	-0.23	20240215	2045	5.87	20240104	2170	-0.23	20240215	2000	8.25	20230322	0.00	N	430460	100	5 억		1064	N	N	0	N	00	N
59	20240220	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	30747575	14268	79.32	2150	2165	2150	2795	1505	2150	2155.00	0.02	0	2	2173	2161	2153	2141	2133	2157	2137	6	645	100	1500	5	1	5920000	128	119.72	1.17	12	0.24	18.00	1849.00	2170	20240215	-0.69	2000	20230322	7.75	2170	-0.69	20240215	2045	5.38	20240104	2170	-0.69	20240215	2000	7.75	20230322	0.00	N	430460	100	5 억		1064	N	N	0	N	00	N
60	20240220	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	22280580	10339	57.47	2150	2165	2150	2795	1505	2150	2155.00	0.02	0	2	2173	2161	2153	2141	2133	2157	2137	6	645	100	1500	5	1	5920000	128	120.28	1.17	12	0.17	18.00	1849.00	2170	20240215	-0.23	2000	20230322	8.25	2170	-0.23	20240215	2045	5.87	20240104	2170	-0.23	20240215	2000	8.25	20230322	0.00	N	430460	100	5 억		1064	N	N	0	N	00	N
61	20240220	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	15689570	7281	40.47	2150	2165	2150	2795	1505	2150	2154.86	0.02	0	2	2173	2161	2153	2141	2133	2157	2137	6	645	100	1500	5	1	5920000	128	120.28	1.17	12	0.12	18.00	1849.00	2170	20240215	-0.23	2000	20230322	8.25	2170	-0.23	20240215	2045	5.87	20240104	2170	-0.23	20240215	2000	8.25	20230322	0.00	N	430460	100	5 억		1064	N	N	0	N	00	N
62	20240220	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	15019920	6971	38.75	2150	2165	2150	2795	1505	2150	2154.63	0.02	0	2	2173	2161	2153	2141	2133	2157	2137	6	645	100	1500	5	1	5920000	128	120.00	1.17	12	0.12	18.00	1849.00	2170	20240215	-0.46	2000	20230322	8.00	2170	-0.46	20240215	2045	5.62	20240104	2170	-0.46	20240215	2000	8.00	20230322	0.00	N	430460	100	5 억		1064	N	N	0	N	00	N
63	20240220	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	11058150	5141	28.58	2150	2160	2150	2795	1505	2150	2150.97	0.02	0	0	2173	2161	2153	2141	2133	2157	2137	6	645	100	1500	5	1	5920000	128	120.00	1.17	12	0.09	18.00	1849.00	2170	20240215	-0.46	2000	20230322	8.00	2170	-0.46	20240215	2045	5.62	20240104	2170	-0.46	20240215	2000	8.00	20230322	0.00	N	430460	100	5 억		1064	N	N	0	N	00	N
64	20240220	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	9978150	4641	25.80	2150	2150	2150	2795	1505	2150	2150.00	0.02	0	0	2173	2161	2153	2141	2133	2157	2137	6	645	100	1500	5	1	5920000	127	119.44	1.16	12	0.08	18.00	1849.00	2170	20240215	-0.92	2000	20230322	7.50	2170	-0.92	20240215	2045	5.13	20240104	2170	-0.92	20240215	2000	7.50	20230322	0.00	N	430460	100	5 억		1064	N	N	0	N	00	N
65	20240220	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.02	0	0	2173	2161	2153	2141	2133	2157	2137	6	645	100	1500	5	1	5920000	127	119.44	1.16	12	0.00	18.00	1849.00	2170	20240215	-0.92	2000	20230322	7.50	2170	-0.92	20240215	2045	5.13	20240104	2170	-0.92	20240215	2000	7.50	20230322	0.00	N	430460	100	5 억		1064	N	N	0	N	00	N
66	20240219	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	38764340	17988	88.16	2165	2165	2145	2795	1505	2150	2155.01	0.02	0	28	2193	2171	2138	2116	2083	2177	2122	6	645	100	1500	5	1	5920000	127	119.44	1.16	12	0.30	18.00	1849.00	2170	20240215	-0.92	2000	20230322	7.50	2170	-0.92	20240215	2045	5.13	20240104	2170	-0.92	20240215	2000	7.50	20230322	0.00	N	430460	100	5 억		1017	N	N	0	N	00	N
67	20240219	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	38663110	17941	87.93	2165	2165	2145	2795	1505	2150	2155.01	0.02	0	26	2193	2171	2138	2116	2083	2177	2122	6	645	100	1500	5	1	5920000	127	119.44	1.16	12	0.30	18.00	1849.00	2170	20240215	-0.92	2000	20230322	7.50	2170	-0.92	20240215	2045	5.13	20240104	2170	-0.92	20240215	2000	7.50	20230322	0.00	N	430460	100	5 억		1017	N	N	0	N	00	N
68	20240219	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	18203100	8426	41.30	2165	2165	2145	2795	1505	2150	2160.35	0.02	0	-22	2193	2171	2138	2116	2083	2177	2122	6	645	100	1500	5	1	5920000	128	120.00	1.17	12	0.14	18.00	1849.00	2170	20240215	-0.46	2000	20230322	8.00	2170	-0.46	20240215	2045	5.62	20240104	2170	-0.46	20240215	2000	8.00	20230322	0.00	N	430460	100	5 억		1017	N	N	0	N	00	N
69	20240219	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	12541740	5805	28.45	2165	2165	2145	2795	1505	2150	2160.51	0.02	0	-22	2193	2171	2138	2116	2083	2177	2122	6	645	100	1500	5	1	5920000	127	119.44	1.16	12	0.10	18.00	1849.00	2170	20240215	-0.92	2000	20230322	7.50	2170	-0.92	20240215	2045	5.13	20240104	2170	-0.92	20240215	2000	7.50	20230322	0.00	N	430460	100	5 억		1017	N	N	0	N	00	N
70	20240219	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	12111740	5605	27.47	2165	2165	2145	2795	1505	2150	2160.88	0.02	0	-22	2193	2171	2138	2116	2083	2177	2122	6	645	100	1500	5	1	5920000	127	119.44	1.16	12	0.09	18.00	1849.00	2170	20240215	-0.92	2000	20230322	7.50	2170	-0.92	20240215	2045	5.13	20240104	2170	-0.92	20240215	2000	7.50	20230322	0.00	N	430460	100	5 억		1017	N	N	0	N	00	N
71	20240219	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	9772980	4517	22.14	2165	2165	2155	2795	1505	2150	2163.60	0.02	0	-22	2193	2171	2138	2116	2083	2177	2122	6	645	100	1500	5	1	5920000	128	120.28	1.17	12	0.08	18.00	1849.00	2170	20240215	-0.23	2000	20230322	8.25	2170	-0.23	20240215	2045	5.87	20240104	2170	-0.23	20240215	2000	8.25	20230322	0.00	N	430460	100	5 억		1017	N	N	0	N	00	N
72	20240219	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	36800	17	0.08	2165	2165	2160	2795	1505	2150	2164.71	0.02	0	0	2193	2171	2138	2116	2083	2177	2122	6	645	100	1500	5	1	5920000	128	120.00	1.17	12	0.00	18.00	1849.00	2170	20240215	-0.46	2000	20230322	8.00	2170	-0.46	20240215	2045	5.62	20240104	2170	-0.46	20240215	2000	8.00	20230322	0.00	N	430460	100	5 억		1017	N	N	0	N	00	N
73	20240219	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.02	0	0	2193	2171	2138	2116	2083	2177	2122	6	645	100	1500	5	1	5920000	127	119.44	1.16	12	0.00	18.00	1849.00	2170	20240215	-0.92	2000	20230322	7.50	2170	-0.92	20240215	2045	5.13	20240104	2170	-0.92	20240215	2000	7.50	20230322	0.00	N	430460	100	5 억		1017	N	N	0	N	00	N
74	20240216	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	43782125	20404	361.64	2150	2160	2105	2820	1520	2170	2145.76	0.01	0	169	2196	2182	2156	2142	2116	2190	2150	6	650	100	1510	5	1	5920000	127	119.44	1.16	12	0.34	18.00	1849.00	2170	20240215	-0.92	2000	20230322	7.50	2170	-0.92	20240215	2045	5.13	20240104	2170	-0.92	20240215	2000	7.50	20230322	0.00	N	430460	100	5 억		848	N	N	0	N	00	N
75	20240216	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-30	5	-1.38	43651370	20343	360.56	2150	2160	2105	2820	1520	2170	2145.77	0.01	0	169	2196	2182	2156	2142	2116	2190	2150	6	650	100	1510	5	1	5920000	127	118.89	1.16	12	0.34	18.00	1849.00	2170	20240215	-1.38	2000	20230322	7.00	2170	-1.38	20240215	2045	4.65	20240104	2170	-1.38	20240215	2000	7.00	20230322	0.00	N	430460	100	5 억		848	N	N	0	N	00	N
76	20240216	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-30	5	-1.38	20079425	9349	165.70	2150	2160	2140	2820	1520	2170	2147.76	0.01	0	-1	2196	2182	2156	2142	2116	2190	2150	6	650	100	1510	5	1	5920000	127	118.89	1.16	12	0.16	18.00	1849.00	2170	20240215	-1.38	2000	20230322	7.00	2170	-1.38	20240215	2045	4.65	20240104	2170	-1.38	20240215	2000	7.00	20230322	0.00	N	430460	100	5 억		848	N	N	0	N	00	N
77	20240216	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	5984770	2781	49.29	2150	2160	2150	2820	1520	2170	2152.02	0.01	0	-1	2196	2182	2156	2142	2116	2190	2150	6	650	100	1510	5	1	5920000	127	119.44	1.16	12	0.05	18.00	1849.00	2170	20240215	-0.92	2000	20230322	7.50	2170	-0.92	20240215	2045	5.13	20240104	2170	-0.92	20240215	2000	7.50	20230322	0.00	N	430460	100	5 억		848	N	N	0	N	00	N
78	20240216	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	5393420	2506	44.42	2150	2160	2150	2820	1520	2170	2152.20	0.01	0	-1	2196	2182	2156	2142	2116	2190	2150	6	650	100	1510	5	1	5920000	127	119.44	1.16	12	0.04	18.00	1849.00	2170	20240215	-0.92	2000	20230322	7.50	2170	-0.92	20240215	2045	5.13	20240104	2170	-0.92	20240215	2000	7.50	20230322	0.00	N	430460	100	5 억		848	N	N	0	N	00	N
79	20240216	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	1599965	744	13.19	2150	2160	2150	2820	1520	2170	2150.49	0.01	0	0	2196	2182	2156	2142	2116	2190	2150	6	650	100	1510	5	1	5920000	127	119.44	1.16	12	0.01	18.00	1849.00	2170	20240215	-0.92	2000	20230322	7.50	2170	-0.92	20240215	2045	5.13	20240104	2170	-0.92	20240215	2000	7.50	20230322	0.00	N	430460	100	5 억		848	N	N	0	N	00	N
80	20240216	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	36550	17	0.30	2150	2150	2150	2820	1520	2170	2150.00	0.01	0	0	2196	2182	2156	2142	2116	2190	2150	6	650	100	1510	5	1	5920000	127	119.44	1.16	12	0.00	18.00	1849.00	2170	20240215	-0.92	2000	20230322	7.50	2170	-0.92	20240215	2045	5.13	20240104	2170	-0.92	20240215	2000	7.50	20230322	0.00	N	430460	100	5 억		848	N	N	0	N	00	N
81	20240215	161102	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2170	20	2	0.93	12116750	5642	50.69	2155	2170	2130	2795	1505	2150	2147.60	0.01	0	-2106	2166	2157	2146	2137	2126	2162	2142	6	645	100	1500	5	1	5920000	128	120.56	1.17	12	0.10	18.00	1849.00	2170	20240215	0.00	2000	20230322	8.50	2170	0.00	20240215	2045	6.11	20240104	2170	0.00	20240215	2000	8.50	20230322	0.00	N	430460	100	5 억		829	N	N	0	N	00	N
82	20240215	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	10611980	4947	44.44	2155	2155	2130	2795	1505	2150	2145.13	0.01	0	-2041	2166	2157	2146	2137	2126	2162	2142	6	645	100	1500	5	1	5920000	127	119.44	1.16	12	0.08	18.00	1849.00	2160	20240213	-0.46	2000	20230322	7.50	2160	-0.46	20240213	2045	5.13	20240104	2160	-0.46	20240213	2000	7.50	20230322	0.00	N	430460	100	5 억		829	N	N	0	N	00	N
83	20240215	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	9734725	4539	40.78	2155	2155	2130	2795	1505	2150	2144.68	0.01	0	-1657	2166	2157	2146	2137	2126	2162	2142	6	645	100	1500	5	1	5920000	127	119.44	1.16	12	0.08	18.00	1849.00	2160	20240213	-0.46	2000	20230322	7.50	2160	-0.46	20240213	2045	5.13	20240104	2160	-0.46	20240213	2000	7.50	20230322	0.00	N	430460	100	5 억		829	N	N	0	N	00	N
84	20240215	131026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	7214900	3363	30.21	2155	2155	2130	2795	1505	2150	2145.38	0.01	0	-1274	2166	2157	2146	2137	2126	2162	2142	6	645	100	1500	5	1	5920000	127	118.89	1.16	12	0.06	18.00	1849.00	2160	20240213	-0.93	2000	20230322	7.00	2160	-0.93	20240213	2045	4.65	20240104	2160	-0.93	20240213	2000	7.00	20230322	0.00	N	430460	100	5 억		829	N	N	0	N	00	N
85	20240215	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	6181125	2880	25.87	2155	2155	2130	2795	1505	2150	2146.22	0.01	0	-899	2166	2157	2146	2137	2126	2162	2142	6	645	100	1500	5	1	5920000	127	118.89	1.16	12	0.05	18.00	1849.00	2160	20240213	-0.93	2000	20230322	7.00	2160	-0.93	20240213	2045	4.65	20240104	2160	-0.93	20240213	2000	7.00	20230322	0.00	N	430460	100	5 억		829	N	N	0	N	00	N
86	20240215	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	5341895	2488	22.35	2155	2155	2130	2795	1505	2150	2147.06	0.01	0	-510	2166	2157	2146	2137	2126	2162	2142	6	645	100	1500	5	1	5920000	127	119.17	1.16	12	0.04	18.00	1849.00	2160	20240213	-0.69	2000	20230322	7.25	2160	-0.69	20240213	2045	4.89	20240104	2160	-0.69	20240213	2000	7.25	20230322	0.00	N	430460	100	5 억		829	N	N	0	N	00	N
87	20240215	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	150850	70	0.63	2155	2155	2155	2795	1505	2150	2155.00	0.01	0	0	2166	2157	2146	2137	2126	2162	2142	6	645	100	1500	5	1	5920000	128	119.72	1.17	12	0.00	18.00	1849.00	2160	20240213	-0.23	2000	20230322	7.75	2160	-0.23	20240213	2045	5.38	20240104	2160	-0.23	20240213	2000	7.75	20230322	0.00	N	430460	100	5 억		829	N	N	0	N	00	N
88	20240214	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	23893685	11131	122.01	2145	2155	2135	2785	1505	2145	2146.59	0.01	0	-762	2181	2162	2141	2122	2101	2172	2132	6	640	100	1500	5	1	5920000	127	119.44	1.16	12	0.19	18.00	1849.00	2160	20240213	-0.46	2000	20230322	7.50	2160	-0.46	20240213	2045	5.13	20240104	2160	-0.46	20240213	2000	7.50	20230322	0.00	N	430460	100	5 억		826	N	N	0	N	00	N
89	20240214	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	22238160	10361	113.57	2145	2155	2135	2785	1505	2145	2146.33	0.01	0	3	2181	2162	2141	2122	2101	2172	2132	6	640	100	1500	5	1	5920000	128	119.72	1.17	12	0.18	18.00	1849.00	2160	20240213	-0.23	2000	20230322	7.75	2160	-0.23	20240213	2045	5.38	20240104	2160	-0.23	20240213	2000	7.75	20230322	0.00	N	430460	100	5 억		826	N	N	0	N	00	N
90	20240214	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	21711360	10116	110.88	2145	2155	2135	2785	1505	2145	2146.24	0.01	0	3	2181	2162	2141	2122	2101	2172	2132	6	640	100	1500	5	1	5920000	127	118.89	1.16	12	0.17	18.00	1849.00	2160	20240213	-0.93	2000	20230322	7.00	2160	-0.93	20240213	2045	4.65	20240104	2160	-0.93	20240213	2000	7.00	20230322	0.00	N	430460	100	5 억		826	N	N	0	N	00	N
91	20240214	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	16301430	7589	83.19	2145	2155	2135	2785	1505	2145	2148.03	0.01	0	28	2181	2162	2141	2122	2101	2172	2132	6	640	100	1500	5	1	5920000	127	119.17	1.16	12	0.13	18.00	1849.00	2160	20240213	-0.69	2000	20230322	7.25	2160	-0.69	20240213	2045	4.89	20240104	2160	-0.69	20240213	2000	7.25	20230322	0.00	N	430460	100	5 억		826	N	N	0	N	00	N
92	20240214	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	15574275	7250	79.47	2145	2155	2135	2785	1505	2145	2148.18	0.01	0	28	2181	2162	2141	2122	2101	2172	2132	6	640	100	1500	5	1	5920000	127	119.17	1.16	12	0.12	18.00	1849.00	2160	20240213	-0.69	2000	20230322	7.25	2160	-0.69	20240213	2045	4.89	20240104	2160	-0.69	20240213	2000	7.25	20230322	0.00	N	430460	100	5 억		826	N	N	0	N	00	N
93	20240214	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	14691525	6838	74.95	2145	2155	2135	2785	1505	2145	2148.51	0.01	0	28	2181	2162	2141	2122	2101	2172	2132	6	640	100	1500	5	1	5920000	127	118.89	1.16	12	0.12	18.00	1849.00	2160	20240213	-0.93	2000	20230322	7.00	2160	-0.93	20240213	2045	4.65	20240104	2160	-0.93	20240213	2000	7.00	20230322	0.00	N	430460	100	5 억		826	N	N	0	N	00	N
94	20240214	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	7472455	3479	38.13	2145	2150	2145	2785	1505	2145	2147.87	0.01	0	0	2181	2162	2141	2122	2101	2172	2132	6	640	100	1500	5	1	5920000	127	119.44	1.16	12	0.06	18.00	1849.00	2160	20240213	-0.46	2000	20230322	7.50	2160	-0.46	20240213	2045	5.13	20240104	2160	-0.46	20240213	2000	7.50	20230322	0.00	N	430460	100	5 억		826	N	N	0	N	00	N
95	20240213	161036	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2145	15	2	0.70	19561020	9123	361.74	2130	2160	2120	2765	1495	2130	2144.14	0.01	0	-57	2140	2135	2125	2120	2110	2137	2122	6	635	100	1490	5	1	5920000	127	119.17	1.16	12	0.15	18.00	1849.00	2160	20240213	-0.69	2000	20230322	7.25	2160	-0.69	20240213	2045	4.89	20240104	2160	-0.69	20240213	2000	7.25	20230322	0.00	N	430460	100	5 억		883	N	N	0	N	00	N
96	20240213	151036	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2140	10	2	0.47	19387295	9042	358.52	2130	2160	2120	2765	1495	2130	2144.14	0.01	0	-55	2140	2135	2125	2120	2110	2137	2122	6	635	100	1490	5	1	5920000	127	118.89	1.16	12	0.15	18.00	1849.00	2160	20240213	-0.93	2000	20230322	7.00	2160	-0.93	20240213	2045	4.65	20240104	2160	-0.93	20240213	2000	7.00	20230322	0.00	N	430460	100	5 억		883	N	N	0	N	00	N
97	20240213	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	8814770	4134	163.92	2130	2140	2120	2765	1495	2130	2132.26	0.01	0	-53	2140	2135	2125	2120	2110	2137	2122	6	635	100	1490	5	1	5920000	127	118.89	1.16	12	0.07	18.00	1849.00	2155	20230209	-0.70	2000	20230322	7.00	2140	0.00	20240213	2045	4.65	20240104	2155	-0.70	20230705	2000	7.00	20230322	0.00	N	430460	100	5 억		883	N	N	0	N	00	N
98	20240213	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5155330	2420	95.96	2130	2135	2120	2765	1495	2130	2130.30	0.01	0	-52	2140	2135	2125	2120	2110	2137	2122	6	635	100	1490	5	1	5920000	126	118.33	1.15	12	0.04	18.00	1849.00	2155	20230209	-1.16	2000	20230322	6.50	2135	0.00	20240207	2045	4.16	20240104	2155	-1.16	20230705	2000	6.50	20230322	0.00	N	430460	100	5 억		883	N	N	0	N	00	N
99	20240213	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4274470	2007	79.58	2130	2130	2120	2765	1495	2130	2129.78	0.01	0	-52	2140	2135	2125	2120	2110	2137	2122	6	635	100	1490	5	1	5920000	126	118.33	1.15	12	0.03	18.00	1849.00	2155	20230209	-1.16	2000	20230322	6.50	2135	-0.23	20240207	2045	4.16	20240104	2155	-1.16	20230705	2000	6.50	20230322	0.00	N	430460	100	5 억		883	N	N	0	N	00	N
100	20240213	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3752620	1762	69.87	2130	2130	2120	2765	1495	2130	2129.75	0.01	0	-52	2140	2135	2125	2120	2110	2137	2122	6	635	100	1490	5	1	5920000	126	118.33	1.15	12	0.03	18.00	1849.00	2155	20230209	-1.16	2000	20230322	6.50	2135	-0.23	20240207	2045	4.16	20240104	2155	-1.16	20230705	2000	6.50	20230322	0.00	N	430460	100	5 억		883	N	N	0	N	00	N
101	20240213	100933	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3100840	1456	57.73	2130	2130	2120	2765	1495	2130	2129.70	0.01	0	-52	2140	2135	2125	2120	2110	2137	2122	6	635	100	1490	5	1	5920000	126	118.33	1.15	12	0.02	18.00	1849.00	2155	20230209	-1.16	2000	20230322	6.50	2135	-0.23	20240207	2045	4.16	20240104	2155	-1.16	20230705	2000	6.50	20230322	0.00	N	430460	100	5 억		883	N	N	0	N	00	N