KissMeData/445970/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	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	38006700	16956	1234.96	2240	2250	2235	2915	1575	2245	2241.49	0.03	0	-5882	2251	2247	2241	2237	2231	2250	2240	5	670	100	1570	5	1	5360000	121	-34.09	1.13	12	0.32	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1803	N	N	0	N	00	N
3	20240229	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	36594555	16327	1189.15	2240	2245	2235	2915	1575	2245	2241.35	0.03	0	-5261	2251	2247	2241	2237	2231	2250	2240	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.30	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1803	N	N	0	N	00	N
4	20240229	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	36096210	16105	1172.98	2240	2245	2235	2915	1575	2245	2241.30	0.03	0	-5039	2251	2247	2241	2237	2231	2250	2240	5	670	100	1570	5	1	5360000	120	-33.86	1.12	12	0.30	-66.00	1997.00	2270	20240201	-1.54	2010	20230316	11.19	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2010	11.19	20230316	0.00	N	445970	100	5 억		1803	N	N	0	N	00	N
5	20240229	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	31189160	13915	1013.47	2240	2245	2240	2915	1575	2245	2241.41	0.03	0	-3849	2251	2247	2241	2237	2231	2250	2240	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.26	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1803	N	N	0	N	00	N
6	20240229	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	24029855	10726	781.21	2240	2245	2240	2915	1575	2245	2240.34	0.03	0	-726	2251	2247	2241	2237	2231	2250	2240	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.20	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1803	N	N	0	N	00	N
7	20240229	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	23390030	10441	760.45	2240	2245	2240	2915	1575	2245	2240.21	0.03	0	-441	2251	2247	2241	2237	2231	2250	2240	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.19	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1803	N	N	0	N	00	N
8	20240229	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	71745	32	2.33	2240	2245	2240	2915	1575	2245	2242.03	0.03	0	-15	2251	2247	2241	2237	2231	2250	2240	5	670	100	1570	5	1	5360000	120	-33.94	1.12	12	0.00	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1803	N	N	0	N	00	N
9	20240229	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.03	0	0	2251	2247	2241	2237	2231	2250	2240	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.00	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1803	N	N	0	N	00	N
10	20240228	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	3074260	1373	27.45	2245	2245	2235	2915	1575	2245	2239.08	0.03	0	-202	2255	2250	2245	2240	2235	2247	2237	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.03	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1811	N	N	0	N	00	N
11	20240228	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	3063035	1368	27.35	2245	2245	2235	2915	1575	2245	2239.06	0.03	0	-202	2255	2250	2245	2240	2235	2247	2237	5	670	100	1570	5	1	5360000	120	-33.94	1.12	12	0.03	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1811	N	N	0	N	00	N
12	20240228	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	1907195	852	17.03	2245	2245	2235	2915	1575	2245	2238.49	0.03	0	-196	2255	2250	2245	2240	2235	2247	2237	5	670	100	1570	5	1	5360000	120	-33.94	1.12	12	0.02	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1811	N	N	0	N	00	N
13	20240228	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	1904955	851	17.01	2245	2245	2235	2915	1575	2245	2238.49	0.03	0	-196	2255	2250	2245	2240	2235	2247	2237	5	670	100	1570	5	1	5360000	120	-33.94	1.12	12	0.02	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1811	N	N	0	N	00	N
14	20240228	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	1904955	851	17.01	2245	2245	2235	2915	1575	2245	2238.49	0.03	0	-196	2255	2250	2245	2240	2235	2247	2237	5	670	100	1570	5	1	5360000	120	-33.94	1.12	12	0.02	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1811	N	N	0	N	00	N
15	20240228	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	1456955	651	13.01	2245	2245	2235	2915	1575	2245	2238.03	0.03	0	-196	2255	2250	2245	2240	2235	2247	2237	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.01	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1811	N	N	0	N	00	N
16	20240228	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	1210005	541	10.82	2245	2245	2235	2915	1575	2245	2236.61	0.03	0	-86	2255	2250	2245	2240	2235	2247	2237	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.01	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1811	N	N	0	N	00	N
17	20240228	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.03	0	0	2255	2250	2245	2240	2235	2247	2237	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.00	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1811	N	N	0	N	00	N
18	20240227	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	11245890	5002	23.42	2250	2250	2240	2925	1575	2250	2248.28	0.03	0	-4156	2286	2267	2251	2232	2216	2260	2225	5	675	100	1570	5	1	5360000	120	-34.02	1.12	12	0.09	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1862	N	N	0	N	00	N
19	20240227	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	10092265	4487	21.01	2250	2250	2240	2925	1575	2250	2249.22	0.03	0	-4146	2286	2267	2251	2232	2216	2260	2225	5	675	100	1570	5	1	5360000	120	-33.94	1.12	12	0.08	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1862	N	N	0	N	00	N
20	20240227	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	9263240	4117	19.28	2250	2250	2240	2925	1575	2250	2250.00	0.03	0	-4107	2286	2267	2251	2232	2216	2260	2225	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.08	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1862	N	N	0	N	00	N
21	20240227	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	9038240	4017	18.81	2250	2250	2240	2925	1575	2250	2250.00	0.03	0	-4007	2286	2267	2251	2232	2216	2260	2225	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.07	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1862	N	N	0	N	00	N
22	20240227	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	9033750	4015	18.80	2250	2250	2250	2925	1575	2250	2250.00	0.03	0	-4006	2286	2267	2251	2232	2216	2260	2225	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.07	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1862	N	N	0	N	00	N
23	20240227	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	9033750	4015	18.80	2250	2250	2250	2925	1575	2250	2250.00	0.03	0	-4006	2286	2267	2251	2232	2216	2260	2225	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.07	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1862	N	N	0	N	00	N
24	20240227	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	33750	15	0.07	2250	2250	2250	2925	1575	2250	2250.00	0.03	0	-15	2286	2267	2251	2232	2216	2260	2225	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.00	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1862	N	N	0	N	00	N
25	20240227	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.03	0	0	2286	2267	2251	2232	2216	2260	2225	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.00	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1862	N	N	0	N	00	N
26	20240226	161229	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2250	0	3	0.00	47945820	21359	351.99	2260	2270	2235	2925	1575	2250	2244.76	0.03	0	-14941	2260	2255	2245	2240	2230	2257	2242	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.40	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	0.00	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1803	N	N	0	N	00	N
27	20240226	151220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2250	0	3	0.00	47173320	21015	346.32	2260	2270	2235	2925	1575	2250	2244.75	0.03	0	-14685	2260	2255	2245	2240	2230	2257	2242	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.39	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	0.00	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1803	N	N	0	N	00	N
28	20240226	141226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2245	-5	5	-0.22	38533840	17163	282.84	2260	2270	2235	2925	1575	2250	2245.17	0.03	0	-10997	2260	2255	2245	2240	2230	2257	2242	5	675	100	1570	5	1	5360000	120	-34.02	1.12	12	0.32	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	0.00	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1803	N	N	0	N	00	N
29	20240226	131218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2245	-5	5	-0.22	31807820	14167	233.47	2260	2270	2235	2925	1575	2250	2245.21	0.03	0	-8001	2260	2255	2245	2240	2230	2257	2242	5	675	100	1570	5	1	5360000	120	-34.02	1.12	12	0.26	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	0.00	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1803	N	N	0	N	00	N
30	20240226	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	25011610	11141	183.60	2260	2260	2235	2925	1575	2250	2245.01	0.03	0	-5132	2260	2255	2245	2240	2230	2257	2242	5	675	100	1570	5	1	5360000	120	-34.02	1.12	12	0.21	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1803	N	N	0	N	00	N
31	20240226	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	18265360	8136	134.08	2260	2260	2235	2925	1575	2250	2245.00	0.03	0	-1977	2260	2255	2245	2240	2230	2257	2242	5	675	100	1570	5	1	5360000	120	-34.02	1.12	12	0.15	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1803	N	N	0	N	00	N
32	20240226	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	5764090	2552	42.06	2260	2260	2245	2925	1575	2250	2258.66	0.03	0	-22	2260	2255	2245	2240	2230	2257	2242	5	675	100	1570	5	1	5360000	121	-34.17	1.13	12	0.05	-66.00	1997.00	2270	20240201	-0.66	2010	20230316	12.19	2270	-0.66	20240201	2075	8.67	20240102	2270	-0.66	20240201	2010	12.19	20230316	0.00	N	445970	100	5 억		1803	N	N	0	N	00	N
33	20240226	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	5200260	2301	37.92	2260	2260	2260	2925	1575	2250	2260.00	0.03	0	0	2260	2255	2245	2240	2230	2257	2242	5	675	100	1570	5	1	5360000	121	-34.24	1.13	12	0.04	-66.00	1997.00	2270	20240201	-0.44	2010	20230316	12.44	2270	-0.44	20240201	2075	8.92	20240102	2270	-0.44	20240201	2010	12.44	20230316	0.00	N	445970	100	5 억		1803	N	N	0	N	00	N
34	20240223	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	13617230	6068	79.06	2250	2250	2235	2925	1575	2250	2244.11	0.03	0	-2168	2256	2252	2246	2242	2236	2255	2245	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.11	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1841	N	N	0	N	00	N
35	20240223	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	13596985	6059	78.94	2250	2250	2235	2925	1575	2250	2244.10	0.03	0	-2159	2256	2252	2246	2242	2236	2255	2245	5	675	100	1570	5	1	5360000	120	-34.02	1.12	12	0.11	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1841	N	N	0	N	00	N
36	20240223	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	10415405	4637	60.42	2250	2250	2240	2925	1575	2250	2246.15	0.03	0	-2137	2256	2252	2246	2242	2236	2255	2245	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.09	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1841	N	N	0	N	00	N
37	20240223	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	10415405	4637	60.42	2250	2250	2240	2925	1575	2250	2246.15	0.03	0	-2137	2256	2252	2246	2242	2236	2255	2245	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.09	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1841	N	N	0	N	00	N
38	20240223	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	10410905	4635	60.39	2250	2250	2240	2925	1575	2250	2246.15	0.03	0	-2135	2256	2252	2246	2242	2236	2255	2245	5	675	100	1570	5	1	5360000	120	-34.02	1.12	12	0.09	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1841	N	N	0	N	00	N
39	20240223	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	9331060	4154	54.12	2250	2250	2240	2925	1575	2250	2246.28	0.03	0	-2134	2256	2252	2246	2242	2236	2255	2245	5	675	100	1570	5	1	5360000	120	-34.02	1.12	12	0.08	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1841	N	N	0	N	00	N
40	20240223	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	9061160	4034	52.56	2250	2250	2240	2925	1575	2250	2246.20	0.03	0	-2034	2256	2252	2246	2242	2236	2255	2245	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.08	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1841	N	N	0	N	00	N
41	20240223	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.03	0	0	2256	2252	2246	2242	2236	2255	2245	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.00	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1841	N	N	0	N	00	N
42	20240222	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	17219470	7675	31.40	2245	2250	2240	2915	1575	2245	2243.58	0.03	0	-5404	2265	2255	2235	2225	2205	2260	2230	5	670	100	1570	5	1	5360000	121	-34.09	1.13	12	0.14	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1761	N	N	0	N	00	N
43	20240222	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	17199255	7666	31.36	2245	2245	2240	2915	1575	2245	2243.58	0.03	0	-5400	2265	2255	2235	2225	2205	2260	2230	5	670	100	1570	5	1	5360000	120	-33.94	1.12	12	0.14	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1761	N	N	0	N	00	N
44	20240222	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	15599575	6953	28.44	2245	2245	2240	2915	1575	2245	2243.57	0.03	0	-4923	2265	2255	2235	2225	2205	2260	2230	5	670	100	1570	5	1	5360000	120	-33.94	1.12	12	0.13	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1761	N	N	0	N	00	N
45	20240222	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	11834135	5272	21.57	2245	2245	2240	2915	1575	2245	2244.71	0.03	0	-4969	2265	2255	2235	2225	2205	2260	2230	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.10	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1761	N	N	0	N	00	N
46	20240222	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	6116120	2725	11.15	2245	2245	2240	2915	1575	2245	2244.45	0.03	0	-2422	2265	2255	2235	2225	2205	2260	2230	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.05	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1761	N	N	0	N	00	N
47	20240222	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	2261455	1008	4.12	2245	2245	2240	2915	1575	2245	2243.51	0.03	0	-705	2265	2255	2235	2225	2205	2260	2230	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.02	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1761	N	N	0	N	00	N
48	20240222	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	2261455	1008	4.12	2245	2245	2240	2915	1575	2245	2243.51	0.03	0	-705	2265	2255	2235	2225	2205	2260	2230	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.02	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1761	N	N	0	N	00	N
49	20240222	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	449000	200	0.82	2245	2245	2245	2915	1575	2245	2245.00	0.03	0	-200	2265	2255	2235	2225	2205	2260	2230	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.00	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1761	N	N	0	N	00	N
50	20240221	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	54557965	24444	296.22	2230	2245	2215	2915	1575	2245	2231.96	0.03	0	-9737	2255	2250	2245	2240	2235	2252	2242	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.46	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1468	N	N	0	N	00	N
51	20240221	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	54557965	24444	296.22	2230	2245	2215	2915	1575	2245	2231.96	0.03	0	-9737	2255	2250	2245	2240	2235	2252	2242	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.46	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1468	N	N	0	N	00	N
52	20240221	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	32099005	14440	174.99	2230	2245	2215	2915	1575	2245	2222.92	0.03	0	267	2255	2250	2245	2240	2235	2252	2242	5	670	100	1570	5	1	5360000	120	-33.94	1.12	12	0.27	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1468	N	N	0	N	00	N
53	20240221	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	31825675	14318	173.51	2230	2245	2215	2915	1575	2245	2222.77	0.03	0	279	2255	2250	2245	2240	2235	2252	2242	5	670	100	1570	5	1	5360000	120	-33.94	1.12	12	0.27	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1468	N	N	0	N	00	N
54	20240221	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	31818955	14315	173.47	2230	2245	2215	2915	1575	2245	2222.77	0.03	0	282	2255	2250	2245	2240	2235	2252	2242	5	670	100	1570	5	1	5360000	120	-33.94	1.12	12	0.27	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1468	N	N	0	N	00	N
55	20240221	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	31807770	14310	173.41	2230	2245	2215	2915	1575	2245	2222.77	0.03	0	285	2255	2250	2245	2240	2235	2252	2242	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.27	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1468	N	N	0	N	00	N
56	20240221	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	380400	170	2.06	2230	2245	2230	2915	1575	2245	2237.65	0.03	0	-20	2255	2250	2245	2240	2235	2252	2242	5	670	100	1570	5	1	5360000	120	-33.94	1.12	12	0.00	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1468	N	N	0	N	00	N
57	20240221	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.03	0	0	2255	2250	2245	2240	2235	2252	2242	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.00	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1468	N	N	0	N	00	N
58	20240220	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	18562720	8252	316.29	2240	2250	2240	2925	1575	2250	2249.48	0.03	0	-7231	2253	2251	2248	2246	2243	2252	2247	5	675	100	1570	5	1	5360000	120	-34.02	1.12	12	0.15	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1479	N	N	0	N	00	N
59	20240220	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	10689460	4751	182.10	2240	2250	2240	2925	1575	2250	2249.94	0.03	0	-4230	2253	2251	2248	2246	2243	2252	2247	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.09	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1479	N	N	0	N	00	N
60	20240220	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	3939460	1751	67.11	2240	2250	2240	2925	1575	2250	2249.83	0.03	0	-1230	2253	2251	2248	2246	2243	2252	2247	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.03	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1479	N	N	0	N	00	N
61	20240220	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	3939460	1751	67.11	2240	2250	2240	2925	1575	2250	2249.83	0.03	0	-1230	2253	2251	2248	2246	2243	2252	2247	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.03	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1479	N	N	0	N	00	N
62	20240220	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	3939460	1751	67.11	2240	2250	2240	2925	1575	2250	2249.83	0.03	0	-1230	2253	2251	2248	2246	2243	2252	2247	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.03	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1479	N	N	0	N	00	N
63	20240220	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	3939460	1751	67.11	2240	2250	2240	2925	1575	2250	2249.83	0.03	0	-1230	2253	2251	2248	2246	2243	2252	2247	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.03	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1479	N	N	0	N	00	N
64	20240220	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	1689460	751	28.78	2240	2250	2240	2925	1575	2250	2249.61	0.03	0	-230	2253	2251	2248	2246	2243	2252	2247	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.01	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1479	N	N	0	N	00	N
65	20240220	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.03	0	0	2253	2251	2248	2246	2243	2252	2247	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.00	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1479	N	N	0	N	00	N
66	20240219	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	5865875	2609	38.12	2250	2250	2245	2925	1575	2250	2248.32	0.03	0	-864	2273	2261	2238	2226	2203	2267	2232	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.05	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1543	N	N	0	N	00	N
67	20240219	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	5415875	2409	35.19	2250	2250	2245	2925	1575	2250	2248.18	0.03	0	-864	2273	2261	2238	2226	2203	2267	2232	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.04	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1543	N	N	0	N	00	N
68	20240219	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	5076130	2258	32.99	2250	2250	2245	2925	1575	2250	2248.06	0.03	0	-863	2273	2261	2238	2226	2203	2267	2232	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.04	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1543	N	N	0	N	00	N
69	20240219	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	4963630	2208	32.26	2250	2250	2245	2925	1575	2250	2248.02	0.03	0	-863	2273	2261	2238	2226	2203	2267	2232	5	675	100	1570	5	1	5360000	120	-34.02	1.12	12	0.04	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1543	N	N	0	N	00	N
70	20240219	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	3841130	1708	24.95	2250	2250	2245	2925	1575	2250	2248.91	0.03	0	-863	2273	2261	2238	2226	2203	2267	2232	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.03	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1543	N	N	0	N	00	N
71	20240219	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	3728630	1658	24.22	2250	2250	2245	2925	1575	2250	2248.87	0.03	0	-863	2273	2261	2238	2226	2203	2267	2232	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.03	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1543	N	N	0	N	00	N
72	20240219	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	3503630	1558	22.76	2250	2250	2245	2925	1575	2250	2248.80	0.03	0	-863	2273	2261	2238	2226	2203	2267	2232	5	675	100	1570	5	1	5360000	120	-34.02	1.12	12	0.03	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1543	N	N	0	N	00	N
73	20240219	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.03	0	0	2273	2261	2238	2226	2203	2267	2232	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.00	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1543	N	N	0	N	00	N
74	20240216	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	15320795	6845	68.85	2250	2250	2215	2925	1575	2250	2238.25	0.03	0	-1099	2266	2257	2241	2232	2216	2262	2237	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.13	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1436	N	N	0	N	00	N
75	20240216	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	15197050	6790	68.30	2250	2250	2215	2925	1575	2250	2238.15	0.03	0	-1044	2266	2257	2241	2232	2216	2262	2237	5	675	100	1570	5	1	5360000	120	-34.02	1.12	12	0.13	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1436	N	N	0	N	00	N
76	20240216	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-30	5	-1.33	8054340	3608	36.29	2250	2250	2215	2925	1575	2250	2232.36	0.03	0	-1023	2266	2257	2241	2232	2216	2262	2237	5	675	100	1570	5	1	5360000	119	-33.64	1.11	12	0.07	-66.00	1997.00	2270	20240201	-2.20	2010	20230316	10.45	2270	-2.20	20240201	2075	6.99	20240102	2270	-2.20	20240201	2010	10.45	20230316	0.00	N	445970	100	5 억		1436	N	N	0	N	00	N
77	20240216	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-20	5	-0.89	3600860	1605	16.14	2250	2250	2215	2925	1575	2250	2243.53	0.03	0	-1135	2266	2257	2241	2232	2216	2262	2237	5	675	100	1570	5	1	5360000	120	-33.79	1.12	12	0.03	-66.00	1997.00	2270	20240201	-1.76	2010	20230316	10.95	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2010	10.95	20230316	0.00	N	445970	100	5 억		1436	N	N	0	N	00	N
78	20240216	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	3551685	1583	15.92	2250	2250	2215	2925	1575	2250	2243.64	0.03	0	-1132	2266	2257	2241	2232	2216	2262	2237	5	675	100	1570	5	1	5360000	120	-33.94	1.12	12	0.03	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1436	N	N	0	N	00	N
79	20240216	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	3321795	1480	14.89	2250	2250	2215	2925	1575	2250	2244.46	0.03	0	-1131	2266	2257	2241	2232	2216	2262	2237	5	675	100	1570	5	1	5360000	120	-33.94	1.12	12	0.03	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1436	N	N	0	N	00	N
80	20240216	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	92250	41	0.41	2250	2250	2250	2925	1575	2250	2250.00	0.03	0	-1	2266	2257	2241	2232	2216	2262	2237	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.00	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1436	N	N	0	N	00	N
81	20240215	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	22366805	9942	67.61	2245	2250	2225	2925	1575	2250	2249.73	0.03	0	-6293	2280	2265	2235	2220	2190	2272	2227	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.19	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1572	N	N	0	N	00	N
82	20240215	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	22355565	9937	67.57	2245	2250	2225	2925	1575	2250	2249.73	0.03	0	-6288	2280	2265	2235	2220	2190	2272	2227	5	675	100	1570	5	1	5360000	120	-34.02	1.12	12	0.19	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1572	N	N	0	N	00	N
83	20240215	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	22171850	9855	67.01	2245	2250	2240	2925	1575	2250	2249.81	0.03	0	-6212	2280	2265	2235	2220	2190	2272	2227	5	675	100	1570	5	1	5360000	120	-33.94	1.12	12	0.18	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1572	N	N	0	N	00	N
84	20240215	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	22082250	9815	66.74	2245	2250	2245	2925	1575	2250	2249.85	0.03	0	-6172	2280	2265	2235	2220	2190	2272	2227	5	675	100	1570	5	1	5360000	120	-34.02	1.12	12	0.18	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1572	N	N	0	N	00	N
85	20240215	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	21749980	9667	65.74	2245	2250	2245	2925	1575	2250	2249.92	0.03	0	-6168	2280	2265	2235	2220	2190	2272	2227	5	675	100	1570	5	1	5360000	120	-34.02	1.12	12	0.18	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1572	N	N	0	N	00	N
86	20240215	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	366005	163	1.11	2245	2250	2245	2925	1575	2250	2245.43	0.03	0	-10	2280	2265	2235	2220	2190	2272	2227	5	675	100	1570	5	1	5360000	120	-34.02	1.12	12	0.00	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1572	N	N	0	N	00	N
87	20240215	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.03	0	0	2280	2265	2235	2220	2190	2272	2227	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.00	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1572	N	N	0	N	00	N
88	20240214	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	32921890	14706	621.03	2205	2250	2205	2915	1575	2245	2238.67	0.03	0	-7502	2248	2246	2243	2241	2238	2247	2242	5	670	100	1570	5	1	5360000	121	-34.09	1.13	12	0.27	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1691	N	N	0	N	00	N
89	20240214	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	32780740	14643	618.37	2205	2245	2205	2915	1575	2245	2238.66	0.03	0	-7492	2248	2246	2243	2241	2238	2247	2242	5	670	100	1570	5	1	5360000	120	-33.94	1.12	12	0.27	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1691	N	N	0	N	00	N
90	20240214	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-30	5	-1.34	31617160	14120	596.28	2205	2245	2205	2915	1575	2245	2239.18	0.03	0	-7490	2248	2246	2243	2241	2238	2247	2242	5	670	100	1570	5	1	5360000	119	-33.56	1.11	12	0.26	-66.00	1997.00	2270	20240201	-2.42	2010	20230316	10.20	2270	-2.42	20240201	2075	6.75	20240102	2270	-2.42	20240201	2010	10.20	20230316	0.00	N	445970	100	5 억		1691	N	N	0	N	00	N
91	20240214	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-35	5	-1.56	2982700	1350	57.01	2205	2230	2205	2915	1575	2245	2209.41	0.03	0	0	2248	2246	2243	2241	2238	2247	2242	5	670	100	1570	5	1	5360000	118	-33.48	1.11	12	0.03	-66.00	1997.00	2270	20240201	-2.64	2010	20230316	9.95	2270	-2.64	20240201	2075	6.51	20240102	2270	-2.64	20240201	2010	9.95	20230316	0.00	N	445970	100	5 억		1691	N	N	0	N	00	N
92	20240214	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-30	5	-1.34	2098650	950	40.12	2205	2230	2205	2915	1575	2245	2209.11	0.03	0	0	2248	2246	2243	2241	2238	2247	2242	5	670	100	1570	5	1	5360000	119	-33.56	1.11	12	0.02	-66.00	1997.00	2270	20240201	-2.42	2010	20230316	10.20	2270	-2.42	20240201	2075	6.75	20240102	2270	-2.42	20240201	2010	10.20	20230316	0.00	N	445970	100	5 억		1691	N	N	0	N	00	N
93	20240214	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-35	5	-1.56	1369050	620	26.18	2205	2230	2205	2915	1575	2245	2208.15	0.03	0	0	2248	2246	2243	2241	2238	2247	2242	5	670	100	1570	5	1	5360000	118	-33.48	1.11	12	0.01	-66.00	1997.00	2270	20240201	-2.64	2010	20230316	9.95	2270	-2.64	20240201	2075	6.51	20240102	2270	-2.64	20240201	2010	9.95	20230316	0.00	N	445970	100	5 억		1691	N	N	0	N	00	N
94	20240214	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.03	0	0	2248	2246	2243	2241	2238	2247	2242	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.00	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1691	N	N	0	N	00	N
95	20240213	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	5306405	2368	15.77	2245	2245	2240	2915	1575	2245	2240.88	0.03	0	-371	2271	2257	2231	2217	2191	2265	2225	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.04	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1696	N	N	0	N	00	N
96	20240213	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	4724000	2108	14.04	2245	2245	2240	2915	1575	2245	2240.99	0.03	0	-367	2271	2257	2231	2217	2191	2265	2225	5	670	100	1570	5	1	5360000	120	-33.94	1.12	12	0.04	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1696	N	N	0	N	00	N
97	20240213	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	4724000	2108	14.04	2245	2245	2240	2915	1575	2245	2240.99	0.03	0	-367	2271	2257	2231	2217	2191	2265	2225	5	670	100	1570	5	1	5360000	120	-33.94	1.12	12	0.04	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1696	N	N	0	N	00	N
98	20240213	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	4724000	2108	14.04	2245	2245	2240	2915	1575	2245	2240.99	0.03	0	-367	2271	2257	2231	2217	2191	2265	2225	5	670	100	1570	5	1	5360000	120	-33.94	1.12	12	0.04	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1696	N	N	0	N	00	N
99	20240213	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	3747360	1672	11.13	2245	2245	2240	2915	1575	2245	2241.24	0.03	0	-367	2271	2257	2231	2217	2191	2265	2225	5	670	100	1570	5	1	5360000	120	-33.94	1.12	12	0.03	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1696	N	N	0	N	00	N
100	20240213	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	1507360	672	4.48	2245	2245	2240	2915	1575	2245	2243.10	0.03	0	-366	2271	2257	2231	2217	2191	2265	2225	5	670	100	1570	5	1	5360000	120	-33.94	1.12	12	0.01	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1696	N	N	0	N	00	N
101	20240213	100940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	933920	416	2.77	2245	2245	2245	2915	1575	2245	2245.00	0.03	0	-366	2271	2257	2231	2217	2191	2265	2225	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.01	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1696	N	N	0	N	00	N