KissMeData/442770/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	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	20	2	0.82	26560015	11006	341.70	2425	2460	2400	3150	1700	2425	2413.23	0.01	0	-79	2448	2436	2418	2406	2388	2427	2397	4	725	100	1690	5	1	4210000	103	-43.66	1.24	12	0.26	-56.00	1974.00	2495	20240223	-2.00	2095	20230329	16.71	2495	-2.00	20240223	2225	9.89	20240102	2495	-2.00	20240223	2095	16.71	20230329	0.01	N	442770	100	4 억		260	N	N	0	N	00	N
3	20240229	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	10	2	0.41	23890715	9914	307.79	2425	2460	2400	3150	1700	2425	2409.80	0.01	0	37	2448	2436	2418	2406	2388	2427	2397	4	725	100	1690	5	1	4210000	103	-43.48	1.23	12	0.24	-56.00	1974.00	2495	20240223	-2.40	2095	20230329	16.23	2495	-2.40	20240223	2225	9.44	20240102	2495	-2.40	20240223	2095	16.23	20230329	0.01	N	442770	100	4 억		260	N	N	0	N	00	N
4	20240229	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-20	5	-0.82	23527325	9764	303.14	2425	2460	2400	3150	1700	2425	2409.60	0.01	0	47	2448	2436	2418	2406	2388	2427	2397	4	725	100	1690	5	1	4210000	101	-42.95	1.22	12	0.23	-56.00	1974.00	2495	20240223	-3.61	2095	20230329	14.80	2495	-3.61	20240223	2225	8.09	20240102	2495	-3.61	20240223	2095	14.80	20230329	0.01	N	442770	100	4 억		260	N	N	0	N	00	N
5	20240229	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-15	5	-0.62	18075155	7497	232.75	2425	2460	2400	3150	1700	2425	2410.99	0.01	0	36	2448	2436	2418	2406	2388	2427	2397	4	725	100	1690	5	1	4210000	101	-43.04	1.22	12	0.18	-56.00	1974.00	2495	20240223	-3.41	2095	20230329	15.04	2495	-3.41	20240223	2225	8.31	20240102	2495	-3.41	20240223	2095	15.04	20230329	0.01	N	442770	100	4 억		260	N	N	0	N	00	N
6	20240229	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	5	2	0.21	11735850	4857	150.79	2425	2460	2405	3150	1700	2425	2416.28	0.01	0	4	2448	2436	2418	2406	2388	2427	2397	4	725	100	1690	5	1	4210000	102	-43.39	1.23	12	0.12	-56.00	1974.00	2495	20240223	-2.61	2095	20230329	15.99	2495	-2.61	20240223	2225	9.21	20240102	2495	-2.61	20240223	2095	15.99	20230329	0.01	N	442770	100	4 억		260	N	N	0	N	00	N
7	20240229	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	5	2	0.21	2197925	902	28.00	2425	2460	2405	3150	1700	2425	2436.72	0.01	0	-1	2448	2436	2418	2406	2388	2427	2397	4	725	100	1690	5	1	4210000	102	-43.39	1.23	12	0.02	-56.00	1974.00	2495	20240223	-2.61	2095	20230329	15.99	2495	-2.61	20240223	2225	9.21	20240102	2495	-2.61	20240223	2095	15.99	20230329	0.01	N	442770	100	4 억		260	N	N	0	N	00	N
8	20240229	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	25	2	1.03	14670	6	0.19	2425	2460	2425	3150	1700	2425	2445.00	0.01	0	0	2448	2436	2418	2406	2388	2427	2397	4	725	100	1690	5	1	4210000	103	-43.75	1.24	12	0.00	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.01	N	442770	100	4 억		260	N	N	0	N	00	N
9	20240229	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.01	0	0	2448	2436	2418	2406	2388	2427	2397	4	725	100	1690	5	1	4210000	102	-43.30	1.23	12	0.00	-56.00	1974.00	2495	20240223	-2.81	2095	20230329	15.75	2495	-2.81	20240223	2225	8.99	20240102	2495	-2.81	20240223	2095	15.75	20230329	0.01	N	442770	100	4 억		260	N	N	0	N	00	N
10	20240228	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	5	2	0.21	7788985	3221	94.68	2430	2430	2400	3145	1695	2420	2418.19	0.01	0	-69	2433	2426	2413	2406	2393	2430	2410	4	725	100	1690	5	1	4210000	102	-43.30	1.23	12	0.08	-56.00	1974.00	2495	20240223	-2.81	2095	20230329	15.75	2495	-2.81	20240223	2225	8.99	20240102	2495	-2.81	20240223	2095	15.75	20230329	0.01	N	442770	100	4 억		329	N	N	0	N	00	N
11	20240228	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	7512720	3107	91.33	2430	2430	2400	3145	1695	2420	2418.00	0.01	0	-68	2433	2426	2413	2406	2393	2430	2410	4	725	100	1690	5	1	4210000	102	-43.21	1.23	12	0.07	-56.00	1974.00	2495	20240223	-3.01	2095	20230329	15.51	2495	-3.01	20240223	2225	8.76	20240102	2495	-3.01	20240223	2095	15.51	20230329	0.01	N	442770	100	4 억		329	N	N	0	N	00	N
12	20240228	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-20	5	-0.83	7070785	2923	85.92	2430	2430	2400	3145	1695	2420	2419.02	0.01	0	-67	2433	2426	2413	2406	2393	2430	2410	4	725	100	1690	5	1	4210000	101	-42.86	1.22	12	0.07	-56.00	1974.00	2495	20240223	-3.81	2095	20230329	14.56	2495	-3.81	20240223	2225	7.87	20240102	2495	-3.81	20240223	2095	14.56	20230329	0.01	N	442770	100	4 억		329	N	N	0	N	00	N
13	20240228	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	5	2	0.21	6570575	2715	79.81	2430	2430	2400	3145	1695	2420	2420.10	0.01	0	-67	2433	2426	2413	2406	2393	2430	2410	4	725	100	1690	5	1	4210000	102	-43.30	1.23	12	0.06	-56.00	1974.00	2495	20240223	-2.81	2095	20230329	15.75	2495	-2.81	20240223	2225	8.99	20240102	2495	-2.81	20240223	2095	15.75	20230329	0.01	N	442770	100	4 억		329	N	N	0	N	00	N
14	20240228	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	5	2	0.21	6130395	2532	74.43	2430	2430	2400	3145	1695	2420	2421.17	0.01	0	-68	2433	2426	2413	2406	2393	2430	2410	4	725	100	1690	5	1	4210000	102	-43.30	1.23	12	0.06	-56.00	1974.00	2495	20240223	-2.81	2095	20230329	15.75	2495	-2.81	20240223	2225	8.99	20240102	2495	-2.81	20240223	2095	15.75	20230329	0.01	N	442770	100	4 억		329	N	N	0	N	00	N
15	20240228	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-15	5	-0.62	1469810	612	17.99	2430	2430	2400	3145	1695	2420	2401.65	0.01	0	-6	2433	2426	2413	2406	2393	2430	2410	4	725	100	1690	5	1	4210000	101	-42.95	1.22	12	0.01	-56.00	1974.00	2495	20240223	-3.61	2095	20230329	14.80	2495	-3.61	20240223	2225	8.09	20240102	2495	-3.61	20240223	2095	14.80	20230329	0.01	N	442770	100	4 억		329	N	N	0	N	00	N
16	20240228	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-20	5	-0.83	938605	391	11.49	2430	2430	2400	3145	1695	2420	2400.52	0.01	0	-3	2433	2426	2413	2406	2393	2430	2410	4	725	100	1690	5	1	4210000	101	-42.86	1.22	12	0.01	-56.00	1974.00	2495	20240223	-3.81	2095	20230329	14.56	2495	-3.81	20240223	2225	7.87	20240102	2495	-3.81	20240223	2095	14.56	20230329	0.01	N	442770	100	4 억		329	N	N	0	N	00	N
17	20240228	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	10	2	0.41	2430	1	0.03	2430	2430	2430	3145	1695	2420	2430.00	0.01	0	0	2433	2426	2413	2406	2393	2430	2410	4	725	100	1690	5	1	4210000	102	-43.39	1.23	12	0.00	-56.00	1974.00	2495	20240223	-2.61	2095	20230329	15.99	2495	-2.61	20240223	2225	9.21	20240102	2495	-2.61	20240223	2095	15.99	20230329	0.01	N	442770	100	4 억		329	N	N	0	N	00	N
18	20240227	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	8180525	3402	25.82	2420	2420	2400	3145	1695	2420	2404.62	0.01	0	-1	2506	2462	2431	2387	2356	2447	2372	4	725	100	1690	5	1	4210000	102	-43.21	1.23	12	0.08	-56.00	1974.00	2495	20240223	-3.01	2095	20230329	15.51	2495	-3.01	20240223	2225	8.76	20240102	2495	-3.01	20240223	2095	15.51	20230329	0.01	N	442770	100	4 억		330	N	N	0	N	00	N
19	20240227	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-5	5	-0.21	6939065	2889	21.93	2420	2420	2400	3145	1695	2420	2401.89	0.01	0	-1	2506	2462	2431	2387	2356	2447	2372	4	725	100	1690	5	1	4210000	102	-43.12	1.22	12	0.07	-56.00	1974.00	2495	20240223	-3.21	2095	20230329	15.27	2495	-3.21	20240223	2225	8.54	20240102	2495	-3.21	20240223	2095	15.27	20230329	0.01	N	442770	100	4 억		330	N	N	0	N	00	N
20	20240227	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	4565840	1902	14.44	2420	2420	2400	3145	1695	2420	2400.55	0.01	0	0	2506	2462	2431	2387	2356	2447	2372	4	725	100	1690	5	1	4210000	102	-43.21	1.23	12	0.05	-56.00	1974.00	2495	20240223	-3.01	2095	20230329	15.51	2495	-3.01	20240223	2225	8.76	20240102	2495	-3.01	20240223	2095	15.51	20230329	0.01	N	442770	100	4 억		330	N	N	0	N	00	N
21	20240227	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	4443420	1851	14.05	2420	2420	2400	3145	1695	2420	2400.55	0.01	0	0	2506	2462	2431	2387	2356	2447	2372	4	725	100	1690	5	1	4210000	102	-43.21	1.23	12	0.04	-56.00	1974.00	2495	20240223	-3.01	2095	20230329	15.51	2495	-3.01	20240223	2225	8.76	20240102	2495	-3.01	20240223	2095	15.51	20230329	0.01	N	442770	100	4 억		330	N	N	0	N	00	N
22	20240227	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	4443420	1851	14.05	2420	2420	2400	3145	1695	2420	2400.55	0.01	0	0	2506	2462	2431	2387	2356	2447	2372	4	725	100	1690	5	1	4210000	102	-43.21	1.23	12	0.04	-56.00	1974.00	2495	20240223	-3.01	2095	20230329	15.51	2495	-3.01	20240223	2225	8.76	20240102	2495	-3.01	20240223	2095	15.51	20230329	0.01	N	442770	100	4 억		330	N	N	0	N	00	N
23	20240227	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	121000	50	0.38	2420	2420	2420	3145	1695	2420	2420.00	0.01	0	0	2506	2462	2431	2387	2356	2447	2372	4	725	100	1690	5	1	4210000	102	-43.21	1.23	12	0.00	-56.00	1974.00	2495	20240223	-3.01	2095	20230329	15.51	2495	-3.01	20240223	2225	8.76	20240102	2495	-3.01	20240223	2095	15.51	20230329	0.01	N	442770	100	4 억		330	N	N	0	N	00	N
24	20240227	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.01	0	0	2506	2462	2431	2387	2356	2447	2372	4	725	100	1690	5	1	4210000	102	-43.21	1.23	12	0.00	-56.00	1974.00	2495	20240223	-3.01	2095	20230329	15.51	2495	-3.01	20240223	2225	8.76	20240102	2495	-3.01	20240223	2095	15.51	20230329	0.01	N	442770	100	4 억		330	N	N	0	N	00	N
25	20240227	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.01	0	0	2506	2462	2431	2387	2356	2447	2372	4	725	100	1690	5	1	4210000	102	-43.21	1.23	12	0.00	-56.00	1974.00	2495	20240223	-3.01	2095	20230329	15.51	2495	-3.01	20240223	2225	8.76	20240102	2495	-3.01	20240223	2095	15.51	20230329	0.01	N	442770	100	4 억		330	N	N	0	N	00	N
26	20240226	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-25	5	-1.02	31880525	13175	212.23	2445	2475	2400	3175	1715	2445	2419.77	0.01	0	-254	2521	2482	2456	2417	2391	2470	2405	4	730	100	1710	5	1	4210000	102	-43.21	1.23	12	0.31	-56.00	1974.00	2495	20240223	-3.01	2095	20230329	15.51	2495	-3.01	20240223	2225	8.76	20240102	2495	-3.01	20240223	2095	15.51	20230329	0.02	N	442770	100	4 억		584	N	N	0	N	00	N
27	20240226	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-35	5	-1.43	30909680	12772	205.73	2445	2475	2400	3175	1715	2445	2420.11	0.01	0	-247	2521	2482	2456	2417	2391	2470	2405	4	730	100	1710	5	1	4210000	101	-43.04	1.22	12	0.30	-56.00	1974.00	2495	20240223	-3.41	2095	20230329	15.04	2495	-3.41	20240223	2225	8.31	20240102	2495	-3.41	20240223	2095	15.04	20230329	0.02	N	442770	100	4 억		584	N	N	0	N	00	N
28	20240226	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-40	5	-1.64	25090010	10349	166.70	2445	2475	2400	3175	1715	2445	2424.39	0.01	0	-235	2521	2482	2456	2417	2391	2470	2405	4	730	100	1710	5	1	4210000	101	-42.95	1.22	12	0.25	-56.00	1974.00	2495	20240223	-3.61	2095	20230329	14.80	2495	-3.61	20240223	2225	8.09	20240102	2495	-3.61	20240223	2095	14.80	20230329	0.02	N	442770	100	4 억		584	N	N	0	N	00	N
29	20240226	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-35	5	-1.43	19931550	8201	132.10	2445	2475	2400	3175	1715	2445	2430.38	0.01	0	-246	2521	2482	2456	2417	2391	2470	2405	4	730	100	1710	5	1	4210000	101	-43.04	1.22	12	0.19	-56.00	1974.00	2495	20240223	-3.41	2095	20230329	15.04	2495	-3.41	20240223	2225	8.31	20240102	2495	-3.41	20240223	2095	15.04	20230329	0.02	N	442770	100	4 억		584	N	N	0	N	00	N
30	20240226	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-40	5	-1.64	15005130	6150	99.07	2445	2475	2405	3175	1715	2445	2439.86	0.01	0	-238	2521	2482	2456	2417	2391	2470	2405	4	730	100	1710	5	1	4210000	101	-42.95	1.22	12	0.15	-56.00	1974.00	2495	20240223	-3.61	2095	20230329	14.80	2495	-3.61	20240223	2225	8.09	20240102	2495	-3.61	20240223	2095	14.80	20230329	0.02	N	442770	100	4 억		584	N	N	0	N	00	N
31	20240226	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-35	5	-1.43	9708690	3949	63.61	2445	2475	2410	3175	1715	2445	2458.52	0.01	0	-233	2521	2482	2456	2417	2391	2470	2405	4	730	100	1710	5	1	4210000	101	-43.04	1.22	12	0.09	-56.00	1974.00	2495	20240223	-3.41	2095	20230329	15.04	2495	-3.41	20240223	2225	8.31	20240102	2495	-3.41	20240223	2095	15.04	20230329	0.02	N	442770	100	4 억		584	N	N	0	N	00	N
32	20240226	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-5	5	-0.20	7784905	3154	50.81	2445	2475	2430	3175	1715	2445	2468.26	0.01	0	-270	2521	2482	2456	2417	2391	2470	2405	4	730	100	1710	5	1	4210000	103	-43.57	1.24	12	0.07	-56.00	1974.00	2495	20240223	-2.20	2095	20230329	16.47	2495	-2.20	20240223	2225	9.66	20240102	2495	-2.20	20240223	2095	16.47	20230329	0.02	N	442770	100	4 억		584	N	N	0	N	00	N
33	20240226	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	0	3	0.00	0	0	0.00	0	0	0	3175	1715	2445	0.00	0.01	0	0	2521	2482	2456	2417	2391	2470	2405	4	730	100	1710	5	1	4210000	103	-43.66	1.24	12	0.00	-56.00	1974.00	2495	20240223	-2.00	2095	20230329	16.71	2495	-2.00	20240223	2225	9.89	20240102	2495	-2.00	20240223	2095	16.71	20230329	0.02	N	442770	100	4 억		584	N	N	0	N	00	N
34	20240223	161210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2445	-30	5	-1.21	15206485	6208	51.23	2495	2495	2430	3215	1735	2475	2449.50	0.01	0	529	2508	2491	2463	2446	2418	2497	2452	4	740	100	1730	5	1	4210000	103	-43.66	1.24	12	0.15	-56.00	1974.00	2495	20240223	-2.00	2095	20230329	16.71	2495	-2.00	20240223	2225	9.89	20240102	2495	-2.00	20240223	2095	16.71	20230329	0.02	N	442770	100	4 억		555	N	N	0	N	00	N
35	20240223	151202	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2445	-30	5	-1.21	14996210	6122	50.52	2495	2495	2430	3215	1735	2475	2449.56	0.01	0	541	2508	2491	2463	2446	2418	2497	2452	4	740	100	1730	5	1	4210000	103	-43.66	1.24	12	0.15	-56.00	1974.00	2495	20240223	-2.00	2095	20230329	16.71	2495	-2.00	20240223	2225	9.89	20240102	2495	-2.00	20240223	2095	16.71	20230329	0.02	N	442770	100	4 억		555	N	N	0	N	00	N
36	20240223	141202	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2455	-20	5	-0.81	4882295	1970	16.26	2495	2495	2450	3215	1735	2475	2478.32	0.01	0	-4	2508	2491	2463	2446	2418	2497	2452	4	740	100	1730	5	1	4210000	103	-43.84	1.24	12	0.05	-56.00	1974.00	2495	20240223	-1.60	2095	20230329	17.18	2495	-1.60	20240223	2225	10.34	20240102	2495	-1.60	20240223	2095	17.18	20230329	0.02	N	442770	100	4 억		555	N	N	0	N	00	N
37	20240223	131202	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2455	-20	5	-0.81	4877385	1968	16.24	2495	2495	2450	3215	1735	2475	2478.35	0.01	0	-4	2508	2491	2463	2446	2418	2497	2452	4	740	100	1730	5	1	4210000	103	-43.84	1.24	12	0.05	-56.00	1974.00	2495	20240223	-1.60	2095	20230329	17.18	2495	-1.60	20240223	2225	10.34	20240102	2495	-1.60	20240223	2095	17.18	20230329	0.02	N	442770	100	4 억		555	N	N	0	N	00	N
38	20240223	121205	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2455	-20	5	-0.81	4337375	1748	14.42	2495	2495	2455	3215	1735	2475	2481.34	0.01	0	14	2508	2491	2463	2446	2418	2497	2452	4	740	100	1730	5	1	4210000	103	-43.84	1.24	12	0.04	-56.00	1974.00	2495	20240223	-1.60	2095	20230329	17.18	2495	-1.60	20240223	2225	10.34	20240102	2495	-1.60	20240223	2095	17.18	20230329	0.02	N	442770	100	4 억		555	N	N	0	N	00	N
39	20240223	111149	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2465	-10	5	-0.40	1284460	519	4.28	2495	2495	2465	3215	1735	2475	2474.87	0.01	0	15	2508	2491	2463	2446	2418	2497	2452	4	740	100	1730	5	1	4210000	104	-44.02	1.25	12	0.01	-56.00	1974.00	2495	20240223	-1.20	2095	20230329	17.66	2495	-1.20	20240223	2225	10.79	20240102	2495	-1.20	20240223	2095	17.66	20230329	0.02	N	442770	100	4 억		555	N	N	0	N	00	N
40	20240223	101157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2475	0	3	0.00	1242475	502	4.14	2495	2495	2475	3215	1735	2475	2475.05	0.01	0	0	2508	2491	2463	2446	2418	2497	2452	4	740	100	1730	5	1	4210000	104	-44.20	1.25	12	0.01	-56.00	1974.00	2495	20240223	-0.80	2095	20230329	18.14	2495	-0.80	20240223	2225	11.24	20240102	2495	-0.80	20240223	2095	18.14	20230329	0.02	N	442770	100	4 억		555	N	N	0	N	00	N
41	20240223	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	0	3	0.00	0	0	0.00	0	0	0	3215	1735	2475	0.00	0.01	0	0	2508	2491	2463	2446	2418	2497	2452	4	740	100	1730	5	1	4210000	104	-44.20	1.25	12	0.00	-56.00	1974.00	2480	20240222	-0.20	2095	20230329	18.14	2480	-0.20	20240222	2225	11.24	20240102	2480	-0.20	20240222	2095	18.14	20230329	0.02	N	442770	100	4 억		555	N	N	0	N	00	N
42	20240222	161146	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2475	0	3	0.00	29737545	12118	241.20	2475	2480	2435	3215	1735	2475	2454.00	0.02	0	-4447	2498	2486	2463	2451	2428	2492	2457	4	740	100	1730	5	1	4210000	104	-44.20	1.25	12	0.29	-56.00	1974.00	2480	20240222	-0.20	2095	20230329	18.14	2480	-0.20	20240222	2225	11.24	20240102	2480	-0.20	20240222	2095	18.14	20230329	0.02	N	442770	100	4 억		695	N	N	0	N	00	N
43	20240222	151155	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2440	-35	5	-1.41	29351555	11960	238.06	2475	2480	2435	3215	1735	2475	2454.14	0.02	0	-4317	2498	2486	2463	2451	2428	2492	2457	4	740	100	1730	5	1	4210000	103	-43.57	1.24	12	0.28	-56.00	1974.00	2480	20240222	-1.61	2095	20230329	16.47	2480	-1.61	20240222	2225	9.66	20240102	2480	-1.61	20240222	2095	16.47	20230329	0.02	N	442770	100	4 억		695	N	N	0	N	00	N
44	20240222	141153	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2435	-40	5	-1.62	25990000	10586	210.71	2475	2480	2435	3215	1735	2475	2455.13	0.02	0	-3607	2498	2486	2463	2451	2428	2492	2457	4	740	100	1730	5	1	4210000	103	-43.48	1.23	12	0.25	-56.00	1974.00	2480	20240222	-1.81	2095	20230329	16.23	2480	-1.81	20240222	2225	9.44	20240102	2480	-1.81	20240222	2095	16.23	20230329	0.02	N	442770	100	4 억		695	N	N	0	N	00	N
45	20240222	131137	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2450	-25	5	-1.01	23208020	9450	188.10	2475	2480	2440	3215	1735	2475	2455.88	0.02	0	-2865	2498	2486	2463	2451	2428	2492	2457	4	740	100	1730	5	1	4210000	103	-43.75	1.24	12	0.22	-56.00	1974.00	2480	20240222	-1.21	2095	20230329	16.95	2480	-1.21	20240222	2225	10.11	20240102	2480	-1.21	20240222	2095	16.95	20230329	0.02	N	442770	100	4 억		695	N	N	0	N	00	N
46	20240222	121147	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2445	-30	5	-1.21	21641900	8809	175.34	2475	2480	2440	3215	1735	2475	2456.79	0.02	0	-2225	2498	2486	2463	2451	2428	2492	2457	4	740	100	1730	5	1	4210000	103	-43.66	1.24	12	0.21	-56.00	1974.00	2480	20240222	-1.41	2095	20230329	16.71	2480	-1.41	20240222	2225	9.89	20240102	2480	-1.41	20240222	2095	16.71	20230329	0.02	N	442770	100	4 억		695	N	N	0	N	00	N
47	20240222	111148	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2440	-35	5	-1.41	18625975	7577	150.82	2475	2480	2440	3215	1735	2475	2458.23	0.02	0	-1539	2498	2486	2463	2451	2428	2492	2457	4	740	100	1730	5	1	4210000	103	-43.57	1.24	12	0.18	-56.00	1974.00	2480	20240222	-1.61	2095	20230329	16.47	2480	-1.61	20240222	2225	9.66	20240102	2480	-1.61	20240222	2095	16.47	20230329	0.02	N	442770	100	4 억		695	N	N	0	N	00	N
48	20240222	101138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2455	-20	5	-0.81	16360095	6649	132.34	2475	2480	2455	3215	1735	2475	2460.53	0.02	0	-712	2498	2486	2463	2451	2428	2492	2457	4	740	100	1730	5	1	4210000	103	-43.84	1.24	12	0.16	-56.00	1974.00	2480	20240222	-1.01	2095	20230329	17.18	2480	-1.01	20240222	2225	10.34	20240102	2480	-1.01	20240222	2095	17.18	20230329	0.02	N	442770	100	4 억		695	N	N	0	N	00	N
49	20240222	091157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2465	-10	5	-0.40	4843520	1959	38.99	2475	2480	2465	3215	1735	2475	2472.45	0.02	0	-162	2498	2486	2463	2451	2428	2492	2457	4	740	100	1730	5	1	4210000	104	-44.02	1.25	12	0.05	-56.00	1974.00	2480	20240222	-0.60	2095	20230329	17.66	2480	-0.60	20240222	2225	10.79	20240102	2480	-0.60	20240222	2095	17.66	20230329	0.02	N	442770	100	4 억		695	N	N	0	N	00	N
50	20240221	161142	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2475	15	2	0.61	12391705	5024	28.28	2460	2475	2440	3195	1725	2460	2466.50	0.02	0	4	2503	2481	2448	2426	2393	2492	2437	4	735	100	1720	5	1	4210000	104	-44.20	1.25	12	0.12	-56.00	1974.00	2475	20240221	0.00	2095	20230329	18.14	2475	0.00	20240221	2225	11.24	20240102	2475	0.00	20240221	2095	18.14	20230329	0.02	N	442770	100	4 억		691	N	N	0	N	00	N
51	20240221	151133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2460	0	3	0.00	8835245	3587	20.19	2460	2475	2440	3195	1725	2460	2463.13	0.02	0	4	2503	2481	2448	2426	2393	2492	2437	4	735	100	1720	5	1	4210000	104	-43.93	1.25	12	0.09	-56.00	1974.00	2475	20240221	-0.61	2095	20230329	17.42	2475	-0.61	20240221	2225	10.56	20240102	2475	-0.61	20240221	2095	17.42	20230329	0.02	N	442770	100	4 억		691	N	N	0	N	00	N
52	20240221	141131	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2460	0	3	0.00	7939650	3224	18.15	2460	2475	2440	3195	1725	2460	2462.67	0.02	0	-8	2503	2481	2448	2426	2393	2492	2437	4	735	100	1720	5	1	4210000	104	-43.93	1.25	12	0.08	-56.00	1974.00	2475	20240221	-0.61	2095	20230329	17.42	2475	-0.61	20240221	2225	10.56	20240102	2475	-0.61	20240221	2095	17.42	20230329	0.02	N	442770	100	4 억		691	N	N	0	N	00	N
53	20240221	131132	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2460	0	3	0.00	7430225	3017	16.98	2460	2475	2440	3195	1725	2460	2462.79	0.02	0	-8	2503	2481	2448	2426	2393	2492	2437	4	735	100	1720	5	1	4210000	104	-43.93	1.25	12	0.07	-56.00	1974.00	2475	20240221	-0.61	2095	20230329	17.42	2475	-0.61	20240221	2225	10.56	20240102	2475	-0.61	20240221	2095	17.42	20230329	0.02	N	442770	100	4 억		691	N	N	0	N	00	N
54	20240221	121135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2450	-10	5	-0.41	6990470	2838	15.98	2460	2475	2440	3195	1725	2460	2463.17	0.02	0	-6	2503	2481	2448	2426	2393	2492	2437	4	735	100	1720	5	1	4210000	103	-43.75	1.24	12	0.07	-56.00	1974.00	2475	20240221	-1.01	2095	20230329	16.95	2475	-1.01	20240221	2225	10.11	20240102	2475	-1.01	20240221	2095	16.95	20230329	0.02	N	442770	100	4 억		691	N	N	0	N	00	N
55	20240221	111141	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2450	-10	5	-0.41	4009225	1631	9.18	2460	2475	2440	3195	1725	2460	2458.14	0.02	0	-5	2503	2481	2448	2426	2393	2492	2437	4	735	100	1720	5	1	4210000	103	-43.75	1.24	12	0.04	-56.00	1974.00	2475	20240221	-1.01	2095	20230329	16.95	2475	-1.01	20240221	2225	10.11	20240102	2475	-1.01	20240221	2095	16.95	20230329	0.02	N	442770	100	4 억		691	N	N	0	N	00	N
56	20240221	101129	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2460	0	3	0.00	3491040	1420	7.99	2460	2475	2440	3195	1725	2460	2458.48	0.02	0	-2	2503	2481	2448	2426	2393	2492	2437	4	735	100	1720	5	1	4210000	104	-43.93	1.25	12	0.03	-56.00	1974.00	2475	20240221	-0.61	2095	20230329	17.42	2475	-0.61	20240221	2225	10.56	20240102	2475	-0.61	20240221	2095	17.42	20230329	0.02	N	442770	100	4 억		691	N	N	0	N	00	N
57	20240221	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	4920	2	0.01	2460	2460	2460	3195	1725	2460	2460.00	0.02	0	0	2503	2481	2448	2426	2393	2492	2437	4	735	100	1720	5	1	4210000	104	-43.93	1.25	12	0.00	-56.00	1974.00	2470	20240220	-0.40	2095	20230329	17.42	2470	-0.40	20240220	2225	10.56	20240102	2470	-0.40	20240220	2095	17.42	20230329	0.02	N	442770	100	4 억		691	N	N	0	N	00	N
58	20240220	161126	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2460	45	2	1.86	43407990	17765	66.73	2420	2470	2415	3135	1695	2415	2443.46	0.01	0	-920	2451	2432	2411	2392	2371	2442	2402	4	720	100	1690	5	1	4210000	104	-43.93	1.25	12	0.42	-56.00	1974.00	2470	20240220	-0.40	2095	20230329	17.42	2470	-0.40	20240220	2225	10.56	20240102	2470	-0.40	20240220	2095	17.42	20230329	0.02	N	442770	100	4 억		446	N	N	0	N	00	N
59	20240220	151123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2460	45	2	1.86	40752405	16688	62.68	2420	2465	2415	3135	1695	2415	2442.02	0.01	0	-930	2451	2432	2411	2392	2371	2442	2402	4	720	100	1690	5	1	4210000	104	-43.93	1.25	12	0.40	-56.00	1974.00	2465	20240220	-0.20	2095	20230329	17.42	2465	-0.20	20240220	2225	10.56	20240102	2465	-0.20	20240220	2095	17.42	20230329	0.02	N	442770	100	4 억		446	N	N	0	N	00	N
60	20240220	141119	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2455	40	2	1.66	34398105	14104	52.97	2420	2460	2415	3135	1695	2415	2438.89	0.01	0	-807	2451	2432	2411	2392	2371	2442	2402	4	720	100	1690	5	1	4210000	103	-43.84	1.24	12	0.34	-56.00	1974.00	2460	20240220	-0.20	2095	20230329	17.18	2460	-0.20	20240220	2225	10.34	20240102	2460	-0.20	20240220	2095	17.18	20230329	0.02	N	442770	100	4 억		446	N	N	0	N	00	N
61	20240220	131125	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2445	30	2	1.24	29992585	12308	46.23	2420	2455	2415	3135	1695	2415	2436.84	0.01	0	-627	2451	2432	2411	2392	2371	2442	2402	4	720	100	1690	5	1	4210000	103	-43.66	1.24	12	0.29	-56.00	1974.00	2455	20240220	-0.41	2095	20230329	16.71	2455	-0.41	20240220	2225	9.89	20240102	2455	-0.41	20240220	2095	16.71	20230329	0.02	N	442770	100	4 억		446	N	N	0	N	00	N
62	20240220	121114	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2450	35	2	1.45	27437290	11265	42.31	2420	2450	2415	3135	1695	2415	2435.62	0.01	0	-439	2451	2432	2411	2392	2371	2442	2402	4	720	100	1690	5	1	4210000	103	-43.75	1.24	12	0.27	-56.00	1974.00	2450	20240220	0.00	2095	20230329	16.95	2450	0.00	20240220	2225	10.11	20240102	2450	0.00	20240220	2095	16.95	20230329	0.02	N	442770	100	4 억		446	N	N	0	N	00	N
63	20240220	111119	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2425	10	2	0.41	8806755	3642	13.68	2420	2430	2415	3135	1695	2415	2418.11	0.01	0	-401	2451	2432	2411	2392	2371	2442	2402	4	720	100	1690	5	1	4210000	102	-43.30	1.23	12	0.09	-56.00	1974.00	2430	20240219	-0.21	2095	20230329	15.75	2430	0.00	20240219	2225	8.99	20240102	2430	-0.21	20240219	2095	15.75	20230329	0.02	N	442770	100	4 억		446	N	N	0	N	00	N
64	20240220	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	5	2	0.21	6918060	2862	10.75	2420	2420	2415	3135	1695	2415	2417.21	0.01	0	-221	2451	2432	2411	2392	2371	2442	2402	4	720	100	1690	5	1	4210000	102	-43.21	1.23	12	0.07	-56.00	1974.00	2430	20240219	-0.41	2095	20230329	15.51	2430	-0.41	20240219	2225	8.76	20240102	2430	-0.41	20240219	2095	15.51	20230329	0.02	N	442770	100	4 억		446	N	N	0	N	00	N
65	20240220	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	0	3	0.00	67625	28	0.11	2420	2420	2415	3135	1695	2415	2415.18	0.01	0	-27	2451	2432	2411	2392	2371	2442	2402	4	720	100	1690	5	1	4210000	102	-43.12	1.22	12	0.00	-56.00	1974.00	2430	20240219	-0.62	2095	20230329	15.27	2430	-0.62	20240219	2225	8.54	20240102	2430	-0.62	20240219	2095	15.27	20230329	0.02	N	442770	100	4 억		446	N	N	0	N	00	N
66	20240219	161127	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2415	5	2	0.21	64206120	26623	408.89	2390	2430	2390	3130	1690	2410	2411.68	0.01	0	-2039	2426	2417	2401	2392	2376	2422	2397	4	720	100	1680	5	1	4210000	102	-43.12	1.22	12	0.63	-56.00	1974.00	2430	20240219	-0.62	2095	20230329	15.27	2430	-0.62	20240219	2225	8.54	20240102	2430	-0.62	20240219	2095	15.27	20230329	0.02	N	442770	100	4 억		233	N	N	0	N	00	N
67	20240219	151130	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	0	3	0.00	61272805	25406	390.20	2390	2430	2390	3130	1690	2410	2411.75	0.01	0	-1719	2426	2417	2401	2392	2376	2422	2397	4	720	100	1680	5	1	4210000	101	-43.04	1.22	12	0.60	-56.00	1974.00	2430	20240219	-0.82	2095	20230329	15.04	2430	-0.82	20240219	2225	8.31	20240102	2430	-0.82	20240219	2095	15.04	20230329	0.02	N	442770	100	4 억		233	N	N	0	N	00	N
68	20240219	141130	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	0	3	0.00	39222565	16257	249.69	2390	2425	2390	3130	1690	2410	2412.66	0.01	0	582	2426	2417	2401	2392	2376	2422	2397	4	720	100	1680	5	1	4210000	101	-43.04	1.22	12	0.39	-56.00	1974.00	2425	20240219	-0.62	2095	20230329	15.04	2425	-0.62	20240219	2225	8.31	20240102	2425	-0.62	20240219	2095	15.04	20230329	0.02	N	442770	100	4 억		233	N	N	0	N	00	N
69	20240219	131128	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	0	3	0.00	19870135	8236	126.49	2390	2420	2390	3130	1690	2410	2412.60	0.01	0	517	2426	2417	2401	2392	2376	2422	2397	4	720	100	1680	5	1	4210000	101	-43.04	1.22	12	0.20	-56.00	1974.00	2420	20240219	-0.41	2095	20230329	15.04	2420	-0.41	20240219	2225	8.31	20240102	2420	-0.41	20240219	2095	15.04	20230329	0.02	N	442770	100	4 억		233	N	N	0	N	00	N
70	20240219	121127	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2415	5	2	0.21	12028825	4985	76.56	2390	2420	2390	3130	1690	2410	2413.00	0.01	0	247	2426	2417	2401	2392	2376	2422	2397	4	720	100	1680	5	1	4210000	102	-43.12	1.22	12	0.12	-56.00	1974.00	2420	20240219	-0.21	2095	20230329	15.27	2420	-0.21	20240219	2225	8.54	20240102	2420	-0.21	20240219	2095	15.27	20230329	0.02	N	442770	100	4 억		233	N	N	0	N	00	N
71	20240219	111122	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	0	3	0.00	11159795	4625	71.03	2390	2420	2390	3130	1690	2410	2412.93	0.01	0	16	2426	2417	2401	2392	2376	2422	2397	4	720	100	1680	5	1	4210000	101	-43.04	1.22	12	0.11	-56.00	1974.00	2420	20240219	-0.41	2095	20230329	15.04	2420	-0.41	20240219	2225	8.31	20240102	2420	-0.41	20240219	2095	15.04	20230329	0.02	N	442770	100	4 억		233	N	N	0	N	00	N
72	20240219	101118	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2415	5	2	0.21	5381150	2230	34.25	2390	2415	2390	3130	1690	2410	2413.07	0.01	0	5	2426	2417	2401	2392	2376	2422	2397	4	720	100	1680	5	1	4210000	102	-43.12	1.22	12	0.05	-56.00	1974.00	2415	20240219	0.00	2095	20230329	15.27	2415	0.00	20240219	2225	8.54	20240102	2415	0.00	20240219	2095	15.27	20230329	0.02	N	442770	100	4 억		233	N	N	0	N	00	N
73	20240219	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-20	5	-0.83	4780	2	0.03	2390	2390	2390	3130	1690	2410	2390.00	0.01	0	0	2426	2417	2401	2392	2376	2422	2397	4	720	100	1680	5	1	4210000	101	-42.68	1.21	12	0.00	-56.00	1974.00	2410	20240215	-0.83	2095	20230329	14.08	2410	-0.83	20240215	2225	7.42	20240102	2410	-0.83	20240215	2095	14.08	20230329	0.02	N	442770	100	4 억		233	N	N	0	N	00	N
74	20240216	161110	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	0	3	0.00	15615715	6511	77.79	2390	2410	2385	3130	1690	2410	2398.36	0.01	0	-2763	2436	2422	2396	2382	2356	2430	2390	4	720	100	1680	5	1	4210000	101	-43.04	1.22	12	0.15	-56.00	1974.00	2410	20240215	0.00	2095	20230329	15.04	2410	0.00	20240215	2225	8.31	20240102	2410	0.00	20240215	2095	15.04	20230329	0.02	N	442770	100	4 억		234	N	N	0	N	00	N
75	20240216	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-15	5	-0.62	10693690	4468	53.38	2390	2405	2385	3130	1690	2410	2393.40	0.01	0	-2661	2436	2422	2396	2382	2356	2430	2390	4	720	100	1680	5	1	4210000	101	-42.77	1.21	12	0.11	-56.00	1974.00	2410	20240215	-0.62	2095	20230329	14.32	2410	-0.62	20240215	2225	7.64	20240102	2410	-0.62	20240215	2095	14.32	20230329	0.02	N	442770	100	4 억		234	N	N	0	N	00	N
76	20240216	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-15	5	-0.62	8710505	3640	43.49	2390	2405	2385	3130	1690	2410	2393.00	0.01	0	-1999	2436	2422	2396	2382	2356	2430	2390	4	720	100	1680	5	1	4210000	101	-42.77	1.21	12	0.09	-56.00	1974.00	2410	20240215	-0.62	2095	20230329	14.32	2410	-0.62	20240215	2225	7.64	20240102	2410	-0.62	20240215	2095	14.32	20230329	0.02	N	442770	100	4 억		234	N	N	0	N	00	N
77	20240216	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-15	5	-0.62	6737625	2815	33.63	2390	2400	2385	3130	1690	2410	2393.47	0.01	0	-1339	2436	2422	2396	2382	2356	2430	2390	4	720	100	1680	5	1	4210000	101	-42.77	1.21	12	0.07	-56.00	1974.00	2410	20240215	-0.62	2095	20230329	14.32	2410	-0.62	20240215	2225	7.64	20240102	2410	-0.62	20240215	2095	14.32	20230329	0.02	N	442770	100	4 억		234	N	N	0	N	00	N
78	20240216	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-15	5	-0.62	4847970	2026	24.21	2390	2400	2385	3130	1690	2410	2392.88	0.01	0	-703	2436	2422	2396	2382	2356	2430	2390	4	720	100	1680	5	1	4210000	101	-42.77	1.21	12	0.05	-56.00	1974.00	2410	20240215	-0.62	2095	20230329	14.32	2410	-0.62	20240215	2225	7.64	20240102	2410	-0.62	20240215	2095	14.32	20230329	0.02	N	442770	100	4 억		234	N	N	0	N	00	N
79	20240216	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-10	5	-0.41	3013700	1261	15.07	2390	2400	2385	3130	1690	2410	2389.93	0.01	0	-109	2436	2422	2396	2382	2356	2430	2390	4	720	100	1680	5	1	4210000	101	-42.86	1.22	12	0.03	-56.00	1974.00	2410	20240215	-0.41	2095	20230329	14.56	2410	-0.41	20240215	2225	7.87	20240102	2410	-0.41	20240215	2095	14.56	20230329	0.02	N	442770	100	4 억		234	N	N	0	N	00	N
80	20240216	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-20	5	-0.83	74090	31	0.37	2390	2390	2390	3130	1690	2410	2390.00	0.01	0	0	2436	2422	2396	2382	2356	2430	2390	4	720	100	1680	5	1	4210000	101	-42.68	1.21	12	0.00	-56.00	1974.00	2410	20240215	-0.83	2095	20230329	14.08	2410	-0.83	20240215	2225	7.42	20240102	2410	-0.83	20240215	2095	14.08	20230329	0.02	N	442770	100	4 억		234	N	N	0	N	00	N
81	20240215	161109	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	20	2	0.84	20048750	8370	152.02	2390	2410	2370	3105	1675	2390	2395.31	0.01	0	-516	2423	2406	2373	2356	2323	2415	2365	4	715	100	1670	5	1	4210000	101	-43.04	1.22	12	0.20	-56.00	1974.00	2410	20240215	0.00	2095	20230329	15.04	2410	0.00	20240215	2225	8.31	20240102	2410	0.00	20240215	2095	15.04	20230329	0.02	N	442770	100	4 억		247	N	N	0	N	00	N
82	20240215	151117	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2395	5	2	0.21	11533855	4824	87.61	2390	2400	2370	3105	1675	2390	2390.93	0.01	0	-514	2423	2406	2373	2356	2323	2415	2365	4	715	100	1670	5	1	4210000	101	-42.77	1.21	12	0.11	-56.00	1974.00	2400	20240215	-0.21	2095	20230329	14.32	2400	-0.21	20240215	2225	7.64	20240102	2400	-0.21	20240215	2095	14.32	20230329	0.02	N	442770	100	4 억		247	N	N	0	N	00	N
83	20240215	141109	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2390	0	3	0.00	11246985	4704	85.43	2390	2400	2370	3105	1675	2390	2390.94	0.01	0	-511	2423	2406	2373	2356	2323	2415	2365	4	715	100	1670	5	1	4210000	101	-42.68	1.21	12	0.11	-56.00	1974.00	2400	20240215	-0.42	2095	20230329	14.08	2400	-0.42	20240215	2225	7.42	20240102	2400	-0.42	20240215	2095	14.08	20230329	0.02	N	442770	100	4 억		247	N	N	0	N	00	N
84	20240215	131032	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2390	0	3	0.00	8218840	3437	62.42	2390	2400	2370	3105	1675	2390	2391.28	0.01	0	-510	2423	2406	2373	2356	2323	2415	2365	4	715	100	1670	5	1	4210000	101	-42.68	1.21	12	0.08	-56.00	1974.00	2400	20240215	-0.42	2095	20230329	14.08	2400	-0.42	20240215	2225	7.42	20240102	2400	-0.42	20240215	2095	14.08	20230329	0.02	N	442770	100	4 억		247	N	N	0	N	00	N
85	20240215	121110	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2385	-5	5	-0.21	7546595	3156	57.32	2390	2395	2370	3105	1675	2390	2391.19	0.01	0	-509	2423	2406	2373	2356	2323	2415	2365	4	715	100	1670	5	1	4210000	100	-42.59	1.21	12	0.07	-56.00	1974.00	2395	20240215	-0.42	2095	20230329	13.84	2395	-0.42	20240215	2225	7.19	20240102	2395	-0.42	20240215	2095	13.84	20230329	0.02	N	442770	100	4 억		247	N	N	0	N	00	N
86	20240215	111101	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2380	-10	5	-0.42	7219855	3019	54.83	2390	2395	2370	3105	1675	2390	2391.47	0.01	0	-509	2423	2406	2373	2356	2323	2415	2365	4	715	100	1670	5	1	4210000	100	-42.50	1.21	12	0.07	-56.00	1974.00	2395	20240215	-0.63	2095	20230329	13.60	2395	-0.63	20240215	2225	6.97	20240102	2395	-0.63	20240215	2095	13.60	20230329	0.02	N	442770	100	4 억		247	N	N	0	N	00	N
87	20240215	091105	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2390	0	3	0.00	56940	24	0.44	2390	2390	2370	3105	1675	2390	2372.50	0.01	0	-1	2423	2406	2373	2356	2323	2415	2365	4	715	100	1670	5	1	4210000	101	-42.68	1.21	12	0.00	-56.00	1974.00	2390	20240201	0.00	2095	20230329	14.08	2390	0.00	20240201	2225	7.42	20240102	2390	0.00	20240201	2095	14.08	20230329	0.02	N	442770	100	4 억		247	N	N	0	N	00	N
88	20240214	161057	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2390	15	2	0.63	12979125	5506	392.17	2375	2390	2340	3085	1665	2375	2357.27	0.01	0	-39	2391	2382	2366	2357	2341	2387	2362	4	710	100	1660	5	1	4210000	101	-42.68	1.21	12	0.13	-56.00	1974.00	2390	20240201	0.00	2095	20230329	14.08	2390	0.00	20240201	2225	7.42	20240102	2390	0.00	20240201	2095	14.08	20230329	0.02	N	442770	100	4 억		286	N	N	0	N	00	N
89	20240214	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-5	5	-0.21	10876255	4626	329.49	2375	2375	2340	3085	1665	2375	2351.11	0.01	0	-39	2391	2382	2366	2357	2341	2387	2362	4	710	100	1660	5	1	4210000	100	-42.32	1.20	12	0.11	-56.00	1974.00	2390	20240201	-0.84	2095	20230329	13.13	2390	-0.84	20240201	2225	6.52	20240102	2390	-0.84	20240201	2095	13.13	20230329	0.02	N	442770	100	4 억		286	N	N	0	N	00	N
90	20240214	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-20	5	-0.84	10383810	4417	314.60	2375	2375	2340	3085	1665	2375	2350.87	0.01	0	-35	2391	2382	2366	2357	2341	2387	2362	4	710	100	1660	5	1	4210000	99	-42.05	1.19	12	0.10	-56.00	1974.00	2390	20240201	-1.46	2095	20230329	12.41	2390	-1.46	20240201	2225	5.84	20240102	2390	-1.46	20240201	2095	12.41	20230329	0.02	N	442770	100	4 억		286	N	N	0	N	00	N
91	20240214	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-10	5	-0.42	10124760	4307	306.77	2375	2375	2340	3085	1665	2375	2350.77	0.01	0	-35	2391	2382	2366	2357	2341	2387	2362	4	710	100	1660	5	1	4210000	100	-42.23	1.20	12	0.10	-56.00	1974.00	2390	20240201	-1.05	2095	20230329	12.89	2390	-1.05	20240201	2225	6.29	20240102	2390	-1.05	20240201	2095	12.89	20230329	0.02	N	442770	100	4 억		286	N	N	0	N	00	N
92	20240214	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-20	5	-0.84	9672555	4115	293.09	2375	2375	2340	3085	1665	2375	2350.56	0.01	0	-34	2391	2382	2366	2357	2341	2387	2362	4	710	100	1660	5	1	4210000	99	-42.05	1.19	12	0.10	-56.00	1974.00	2390	20240201	-1.46	2095	20230329	12.41	2390	-1.46	20240201	2225	5.84	20240102	2390	-1.46	20240201	2095	12.41	20230329	0.02	N	442770	100	4 억		286	N	N	0	N	00	N
93	20240214	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-20	5	-0.84	9667845	4113	292.95	2375	2375	2340	3085	1665	2375	2350.56	0.01	0	-34	2391	2382	2366	2357	2341	2387	2362	4	710	100	1660	5	1	4210000	99	-42.05	1.19	12	0.10	-56.00	1974.00	2390	20240201	-1.46	2095	20230329	12.41	2390	-1.46	20240201	2225	5.84	20240102	2390	-1.46	20240201	2095	12.41	20230329	0.02	N	442770	100	4 억		286	N	N	0	N	00	N
94	20240214	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-20	5	-0.84	329915	139	9.90	2375	2375	2355	3085	1665	2375	2373.49	0.01	0	-19	2391	2382	2366	2357	2341	2387	2362	4	710	100	1660	5	1	4210000	99	-42.05	1.19	12	0.00	-56.00	1974.00	2390	20240201	-1.46	2095	20230329	12.41	2390	-1.46	20240201	2225	5.84	20240102	2390	-1.46	20240201	2095	12.41	20230329	0.02	N	442770	100	4 억		286	N	N	0	N	00	N
95	20240213	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	10	2	0.42	3313635	1404	29.74	2365	2375	2350	3070	1660	2365	2360.14	0.01	0	-16	2381	2372	2361	2352	2341	2367	2347	4	705	100	1650	5	1	4210000	100	-42.41	1.20	12	0.03	-56.00	1974.00	2390	20240201	-0.63	2095	20230329	13.37	2390	-0.63	20240201	2225	6.74	20240102	2390	-0.63	20240201	2095	13.37	20230329	0.02	N	442770	100	4 억		302	N	N	0	N	00	N
96	20240213	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	5	2	0.21	2520535	1070	22.66	2365	2375	2350	3070	1660	2365	2355.64	0.01	0	-8	2381	2372	2361	2352	2341	2367	2347	4	705	100	1650	5	1	4210000	100	-42.32	1.20	12	0.03	-56.00	1974.00	2390	20240201	-0.84	2095	20230329	13.13	2390	-0.84	20240201	2225	6.52	20240102	2390	-0.84	20240201	2095	13.13	20230329	0.02	N	442770	100	4 억		302	N	N	0	N	00	N
97	20240213	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	2170880	922	19.53	2365	2375	2350	3070	1660	2365	2354.53	0.01	0	-5	2381	2372	2361	2352	2341	2367	2347	4	705	100	1650	5	1	4210000	99	-42.14	1.20	12	0.02	-56.00	1974.00	2390	20240201	-1.26	2095	20230329	12.65	2390	-1.26	20240201	2225	6.07	20240102	2390	-1.26	20240201	2095	12.65	20230329	0.02	N	442770	100	4 억		302	N	N	0	N	00	N
98	20240213	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-15	5	-0.63	1904850	809	17.14	2365	2375	2350	3070	1660	2365	2354.57	0.01	0	-4	2381	2372	2361	2352	2341	2367	2347	4	705	100	1650	5	1	4210000	99	-41.96	1.19	12	0.02	-56.00	1974.00	2390	20240201	-1.67	2095	20230329	12.17	2390	-1.67	20240201	2225	5.62	20240102	2390	-1.67	20240201	2095	12.17	20230329	0.02	N	442770	100	4 억		302	N	N	0	N	00	N
99	20240213	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-10	5	-0.42	1058495	449	9.51	2365	2375	2355	3070	1660	2365	2357.45	0.01	0	-4	2381	2372	2361	2352	2341	2367	2347	4	705	100	1650	5	1	4210000	99	-42.05	1.19	12	0.01	-56.00	1974.00	2390	20240201	-1.46	2095	20230329	12.41	2390	-1.46	20240201	2225	5.84	20240102	2390	-1.46	20240201	2095	12.41	20230329	0.02	N	442770	100	4 억		302	N	N	0	N	00	N
100	20240213	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-10	5	-0.42	787650	334	7.07	2365	2375	2355	3070	1660	2365	2358.23	0.01	0	-4	2381	2372	2361	2352	2341	2367	2347	4	705	100	1650	5	1	4210000	99	-42.05	1.19	12	0.01	-56.00	1974.00	2390	20240201	-1.46	2095	20230329	12.41	2390	-1.46	20240201	2225	5.84	20240102	2390	-1.46	20240201	2095	12.41	20230329	0.02	N	442770	100	4 억		302	N	N	0	N	00	N
101	20240213	100938	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-10	5	-0.42	263780	112	2.37	2365	2365	2355	3070	1660	2365	2355.18	0.01	0	0	2381	2372	2361	2352	2341	2367	2347	4	705	100	1650	5	1	4210000	99	-42.05	1.19	12	0.00	-56.00	1974.00	2390	20240201	-1.46	2095	20230329	12.41	2390	-1.46	20240201	2225	5.84	20240102	2390	-1.46	20240201	2095	12.41	20230329	0.02	N	442770	100	4 억		302	N	N	0	N	00	N