KissMeData/456440/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	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	20637710	9050	919.72	2285	2290	2250	2970	1600	2285	2280.41	0.18	0	-10	2335	2310	2280	2255	2225	2312	2257	5	685	100	1370	5	1	5315000	121	0.00	0.00	12	0.17	0.00	0.00	6860	20230712	-66.69	2020	20230823	13.12	2395	-4.59	20240216	2095	9.07	20240102	6860	-66.69	20230712	2020	13.12	20230823	0.17	N	456440	100	5 억		9378	N	N	0	N	00	N
3	20240229	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	18352710	8050	818.09	2285	2290	2250	2970	1600	2285	2279.84	0.18	0	-10	2335	2310	2280	2255	2225	2312	2257	5	685	100	1370	5	1	5315000	121	0.00	0.00	12	0.15	0.00	0.00	6860	20230712	-66.69	2020	20230823	13.12	2395	-4.59	20240216	2095	9.07	20240102	6860	-66.69	20230712	2020	13.12	20230823	0.17	N	456440	100	5 억		9378	N	N	0	N	00	N
4	20240229	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	9082925	3991	405.59	2285	2290	2250	2970	1600	2285	2275.85	0.18	0	-1	2335	2310	2280	2255	2225	2312	2257	5	685	100	1370	5	1	5315000	121	0.00	0.00	12	0.08	0.00	0.00	6860	20230712	-66.69	2020	20230823	13.12	2395	-4.59	20240216	2095	9.07	20240102	6860	-66.69	20230712	2020	13.12	20230823	0.17	N	456440	100	5 억		9378	N	N	0	N	00	N
5	20240229	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	5646290	2487	252.74	2285	2290	2250	2970	1600	2285	2270.32	0.18	0	0	2335	2310	2280	2255	2225	2312	2257	5	685	100	1370	5	1	5315000	122	0.00	0.00	12	0.05	0.00	0.00	6860	20230712	-66.62	2020	20230823	13.37	2395	-4.38	20240216	2095	9.31	20240102	6860	-66.62	20230712	2020	13.37	20230823	0.17	N	456440	100	5 억		9378	N	N	0	N	00	N
6	20240229	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	5053180	2228	226.42	2285	2290	2250	2970	1600	2285	2268.03	0.18	0	0	2335	2310	2280	2255	2225	2312	2257	5	685	100	1370	5	1	5315000	122	0.00	0.00	12	0.04	0.00	0.00	6860	20230712	-66.62	2020	20230823	13.37	2395	-4.38	20240216	2095	9.31	20240102	6860	-66.62	20230712	2020	13.37	20230823	0.17	N	456440	100	5 억		9378	N	N	0	N	00	N
7	20240229	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	3098210	1369	139.13	2285	2285	2250	2970	1600	2285	2263.12	0.18	0	0	2335	2310	2280	2255	2225	2312	2257	5	685	100	1370	5	1	5315000	121	0.00	0.00	12	0.03	0.00	0.00	6860	20230712	-66.91	2020	20230823	12.38	2395	-5.22	20240216	2095	8.35	20240102	6860	-66.91	20230712	2020	12.38	20230823	0.17	N	456440	100	5 억		9378	N	N	0	N	00	N
8	20240229	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	1865600	826	83.94	2285	2285	2250	2970	1600	2285	2258.60	0.18	0	0	2335	2310	2280	2255	2225	2312	2257	5	685	100	1370	5	1	5315000	121	0.00	0.00	12	0.02	0.00	0.00	6860	20230712	-66.91	2020	20230823	12.38	2395	-5.22	20240216	2095	8.35	20240102	6860	-66.91	20230712	2020	12.38	20230823	0.17	N	456440	100	5 억		9378	N	N	0	N	00	N
9	20240229	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-25	5	-1.09	352710	156	15.85	2285	2285	2260	2970	1600	2285	2260.96	0.18	0	0	2335	2310	2280	2255	2225	2312	2257	5	685	100	1370	5	1	5315000	120	0.00	0.00	12	0.00	0.00	0.00	6860	20230712	-67.06	2020	20230823	11.88	2395	-5.64	20240216	2095	7.88	20240102	6860	-67.06	20230712	2020	11.88	20230823	0.17	N	456440	100	5 억		9378	N	N	0	N	00	N
10	20240228	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	2235535	984	17.17	2285	2305	2250	2970	1600	2285	2271.89	0.18	0	14	2348	2316	2293	2261	2238	2332	2277	5	685	100	1370	5	1	5315000	121	0.00	0.00	12	0.02	0.00	0.00	6860	20230712	-66.69	2020	20230823	13.12	2395	-4.59	20240216	2095	9.07	20240102	6860	-66.69	20230712	2020	13.12	20230823	0.16	N	456440	100	5 억		9364	N	N	0	N	00	N
11	20240228	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	2212685	974	16.99	2285	2305	2250	2970	1600	2285	2271.75	0.18	0	14	2348	2316	2293	2261	2238	2332	2277	5	685	100	1370	5	1	5315000	121	0.00	0.00	12	0.02	0.00	0.00	6860	20230712	-66.69	2020	20230823	13.12	2395	-4.59	20240216	2095	9.07	20240102	6860	-66.69	20230712	2020	13.12	20230823	0.16	N	456440	100	5 억		9364	N	N	0	N	00	N
12	20240228	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	2196690	967	16.87	2285	2305	2250	2970	1600	2285	2271.65	0.18	0	14	2348	2316	2293	2261	2238	2332	2277	5	685	100	1370	5	1	5315000	121	0.00	0.00	12	0.02	0.00	0.00	6860	20230712	-66.69	2020	20230823	13.12	2395	-4.59	20240216	2095	9.07	20240102	6860	-66.69	20230712	2020	13.12	20230823	0.16	N	456440	100	5 억		9364	N	N	0	N	00	N
13	20240228	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	2027600	893	15.58	2285	2305	2250	2970	1600	2285	2270.55	0.18	0	14	2348	2316	2293	2261	2238	2332	2277	5	685	100	1370	5	1	5315000	122	0.00	0.00	12	0.02	0.00	0.00	6860	20230712	-66.62	2020	20230823	13.37	2395	-4.38	20240216	2095	9.31	20240102	6860	-66.62	20230712	2020	13.37	20230823	0.16	N	456440	100	5 억		9364	N	N	0	N	00	N
14	20240228	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	2011565	886	15.46	2285	2305	2250	2970	1600	2285	2270.39	0.18	0	14	2348	2316	2293	2261	2238	2332	2277	5	685	100	1370	5	1	5315000	122	0.00	0.00	12	0.02	0.00	0.00	6860	20230712	-66.55	2020	20230823	13.61	2395	-4.18	20240216	2095	9.55	20240102	6860	-66.55	20230712	2020	13.61	20230823	0.16	N	456440	100	5 억		9364	N	N	0	N	00	N
15	20240228	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-20	5	-0.88	1372095	604	10.54	2285	2305	2250	2970	1600	2285	2271.68	0.18	0	7	2348	2316	2293	2261	2238	2332	2277	5	685	100	1370	5	1	5315000	120	0.00	0.00	12	0.01	0.00	0.00	6860	20230712	-66.98	2020	20230823	12.13	2395	-5.43	20240216	2095	8.11	20240102	6860	-66.98	20230712	2020	12.13	20230823	0.16	N	456440	100	5 억		9364	N	N	0	N	00	N
16	20240228	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	1143315	503	8.78	2285	2305	2250	2970	1600	2285	2272.99	0.18	0	7	2348	2316	2293	2261	2238	2332	2277	5	685	100	1370	5	1	5315000	122	0.00	0.00	12	0.01	0.00	0.00	6860	20230712	-66.55	2020	20230823	13.61	2395	-4.18	20240216	2095	9.55	20240102	6860	-66.55	20230712	2020	13.61	20230823	0.16	N	456440	100	5 억		9364	N	N	0	N	00	N
17	20240228	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	15965	7	0.12	2285	2290	2275	2970	1600	2285	2280.71	0.18	0	0	2348	2316	2293	2261	2238	2332	2277	5	685	100	1370	5	1	5315000	121	0.00	0.00	12	0.00	0.00	0.00	6860	20230712	-66.84	2020	20230823	12.62	2395	-5.01	20240216	2095	8.59	20240102	6860	-66.84	20230712	2020	12.62	20230823	0.16	N	456440	100	5 억		9364	N	N	0	N	00	N
18	20240227	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-30	5	-1.30	13088470	5731	68.92	2280	2325	2270	3005	1625	2315	2283.77	0.18	0	0	2335	2325	2305	2295	2275	2330	2300	5	690	100	1380	5	1	5315000	121	0.00	0.00	12	0.11	0.00	0.00	6860	20230712	-66.69	2020	20230823	13.12	2395	-4.59	20240216	2095	9.07	20240102	6860	-66.69	20230712	2020	13.12	20230823	0.16	N	456440	100	5 억		9364	N	N	0	N	00	N
19	20240227	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	12722865	5571	67.00	2280	2325	2270	3005	1625	2315	2283.77	0.18	0	0	2335	2325	2305	2295	2275	2330	2300	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.10	0.00	0.00	6860	20230712	-66.47	2020	20230823	13.86	2395	-3.97	20240216	2095	9.79	20240102	6860	-66.47	20230712	2020	13.86	20230823	0.16	N	456440	100	5 억		9364	N	N	0	N	00	N
20	20240227	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	12458280	5455	65.60	2280	2325	2270	3005	1625	2315	2283.83	0.18	0	0	2335	2325	2305	2295	2275	2330	2300	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.10	0.00	0.00	6860	20230712	-66.47	2020	20230823	13.86	2395	-3.97	20240216	2095	9.79	20240102	6860	-66.47	20230712	2020	13.86	20230823	0.16	N	456440	100	5 억		9364	N	N	0	N	00	N
21	20240227	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-35	5	-1.51	7319140	3201	38.50	2280	2325	2270	3005	1625	2315	2286.52	0.18	0	0	2335	2325	2305	2295	2275	2330	2300	5	690	100	1380	5	1	5315000	121	0.00	0.00	12	0.06	0.00	0.00	6860	20230712	-66.76	2020	20230823	12.87	2395	-4.80	20240216	2095	8.83	20240102	6860	-66.76	20230712	2020	12.87	20230823	0.16	N	456440	100	5 억		9364	N	N	0	N	00	N
22	20240227	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-40	5	-1.73	4698140	2051	24.67	2280	2325	2270	3005	1625	2315	2290.66	0.18	0	0	2335	2325	2305	2295	2275	2330	2300	5	690	100	1380	5	1	5315000	121	0.00	0.00	12	0.04	0.00	0.00	6860	20230712	-66.84	2020	20230823	12.62	2395	-5.01	20240216	2095	8.59	20240102	6860	-66.84	20230712	2020	12.62	20230823	0.16	N	456440	100	5 억		9364	N	N	0	N	00	N
23	20240227	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-35	5	-1.51	4117500	1796	21.60	2280	2325	2270	3005	1625	2315	2292.59	0.18	0	0	2335	2325	2305	2295	2275	2330	2300	5	690	100	1380	5	1	5315000	121	0.00	0.00	12	0.03	0.00	0.00	6860	20230712	-66.76	2020	20230823	12.87	2395	-4.80	20240216	2095	8.83	20240102	6860	-66.76	20230712	2020	12.87	20230823	0.16	N	456440	100	5 억		9364	N	N	0	N	00	N
24	20240227	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-5	5	-0.22	703910	305	3.67	2280	2325	2270	3005	1625	2315	2307.90	0.18	0	-1	2335	2325	2305	2295	2275	2330	2300	5	690	100	1380	5	1	5315000	123	0.00	0.00	12	0.01	0.00	0.00	6860	20230712	-66.33	2020	20230823	14.36	2395	-3.55	20240216	2095	10.26	20240102	6860	-66.33	20230712	2020	14.36	20230823	0.16	N	456440	100	5 억		9364	N	N	0	N	00	N
25	20240227	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-35	5	-1.51	212875	93	1.12	2280	2325	2270	3005	1625	2315	2288.98	0.18	0	-1	2335	2325	2305	2295	2275	2330	2300	5	690	100	1380	5	1	5315000	121	0.00	0.00	12	0.00	0.00	0.00	6860	20230712	-66.76	2020	20230823	12.87	2395	-4.80	20240216	2095	8.83	20240102	6860	-66.76	20230712	2020	12.87	20230823	0.16	N	456440	100	5 억		9364	N	N	0	N	00	N
26	20240226	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	20	2	0.87	19171465	8315	436.03	2295	2315	2285	2980	1610	2295	2305.65	0.19	0	-515	2335	2315	2285	2265	2235	2300	2250	5	685	100	1370	5	1	5315000	123	0.00	0.00	12	0.16	0.00	0.00	6860	20230712	-66.25	2020	20230823	14.60	2395	-3.34	20240216	2095	10.50	20240102	6860	-66.25	20230712	2020	14.60	20230823	0.15	N	456440	100	5 억		9869	N	N	0	N	00	N
27	20240226	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	10	2	0.44	19166835	8313	435.92	2295	2315	2285	2980	1610	2295	2305.65	0.19	0	-515	2335	2315	2285	2265	2235	2300	2250	5	685	100	1370	5	1	5315000	123	0.00	0.00	12	0.16	0.00	0.00	6860	20230712	-66.40	2020	20230823	14.11	2395	-3.76	20240216	2095	10.02	20240102	6860	-66.40	20230712	2020	14.11	20230823	0.15	N	456440	100	5 억		9869	N	N	0	N	00	N
28	20240226	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	15	2	0.65	17072945	7408	388.46	2295	2315	2285	2980	1610	2295	2304.66	0.19	0	-512	2335	2315	2285	2265	2235	2300	2250	5	685	100	1370	5	1	5315000	123	0.00	0.00	12	0.14	0.00	0.00	6860	20230712	-66.33	2020	20230823	14.36	2395	-3.55	20240216	2095	10.26	20240102	6860	-66.33	20230712	2020	14.36	20230823	0.15	N	456440	100	5 억		9869	N	N	0	N	00	N
29	20240226	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	10	2	0.44	13386110	5812	304.77	2295	2315	2285	2980	1610	2295	2303.18	0.19	0	-474	2335	2315	2285	2265	2235	2300	2250	5	685	100	1370	5	1	5315000	123	0.00	0.00	12	0.11	0.00	0.00	6860	20230712	-66.40	2020	20230823	14.11	2395	-3.76	20240216	2095	10.02	20240102	6860	-66.40	20230712	2020	14.11	20230823	0.15	N	456440	100	5 억		9869	N	N	0	N	00	N
30	20240226	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	15	2	0.65	10905390	4738	248.45	2295	2310	2285	2980	1610	2295	2301.69	0.19	0	-408	2335	2315	2285	2265	2235	2300	2250	5	685	100	1370	5	1	5315000	123	0.00	0.00	12	0.09	0.00	0.00	6860	20230712	-66.33	2020	20230823	14.36	2395	-3.55	20240216	2095	10.26	20240102	6860	-66.33	20230712	2020	14.36	20230823	0.15	N	456440	100	5 억		9869	N	N	0	N	00	N
31	20240226	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	15	2	0.65	7575715	3295	172.78	2295	2310	2285	2980	1610	2295	2299.15	0.19	0	-326	2335	2315	2285	2265	2235	2300	2250	5	685	100	1370	5	1	5315000	123	0.00	0.00	12	0.06	0.00	0.00	6860	20230712	-66.33	2020	20230823	14.36	2395	-3.55	20240216	2095	10.26	20240102	6860	-66.33	20230712	2020	14.36	20230823	0.15	N	456440	100	5 억		9869	N	N	0	N	00	N
32	20240226	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	7016770	3053	160.09	2295	2310	2285	2980	1610	2295	2298.32	0.19	0	-312	2335	2315	2285	2265	2235	2300	2250	5	685	100	1370	5	1	5315000	122	0.00	0.00	12	0.06	0.00	0.00	6860	20230712	-66.62	2020	20230823	13.37	2395	-4.38	20240216	2095	9.31	20240102	6860	-66.62	20230712	2020	13.37	20230823	0.15	N	456440	100	5 억		9869	N	N	0	N	00	N
33	20240226	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-10	5	-0.44	3877505	1685	88.36	2295	2310	2285	2980	1610	2295	2301.19	0.19	0	-180	2335	2315	2285	2265	2235	2300	2250	5	685	100	1370	5	1	5315000	121	0.00	0.00	12	0.03	0.00	0.00	6860	20230712	-66.69	2020	20230823	13.12	2395	-4.59	20240216	2095	9.07	20240102	6860	-66.69	20230712	2020	13.12	20230823	0.15	N	456440	100	5 억		9869	N	N	0	N	00	N
34	20240223	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	4374035	1907	11.89	2300	2305	2255	2990	1610	2300	2293.67	0.19	0	-78	2343	2321	2278	2256	2213	2332	2267	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.04	0.00	0.00	6860	20230712	-66.55	2020	20230823	13.61	2395	-4.18	20240216	2095	9.55	20240102	6860	-66.55	20230712	2020	13.61	20230823	0.15	N	456440	100	5 억		9947	N	N	0	N	00	N
35	20240223	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	4357980	1900	11.84	2300	2305	2255	2990	1610	2300	2293.67	0.19	0	-77	2343	2321	2278	2256	2213	2332	2267	5	690	100	1380	5	1	5315000	121	0.00	0.00	12	0.04	0.00	0.00	6860	20230712	-66.69	2020	20230823	13.12	2395	-4.59	20240216	2095	9.07	20240102	6860	-66.69	20230712	2020	13.12	20230823	0.15	N	456440	100	5 억		9947	N	N	0	N	00	N
36	20240223	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	4278005	1865	11.63	2300	2305	2255	2990	1610	2300	2293.84	0.19	0	-72	2343	2321	2278	2256	2213	2332	2267	5	690	100	1380	5	1	5315000	121	0.00	0.00	12	0.04	0.00	0.00	6860	20230712	-66.69	2020	20230823	13.12	2395	-4.59	20240216	2095	9.07	20240102	6860	-66.69	20230712	2020	13.12	20230823	0.15	N	456440	100	5 억		9947	N	N	0	N	00	N
37	20240223	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	1563830	682	4.25	2300	2305	2255	2990	1610	2300	2293.01	0.19	0	-68	2343	2321	2278	2256	2213	2332	2267	5	690	100	1380	5	1	5315000	121	0.00	0.00	12	0.01	0.00	0.00	6860	20230712	-66.69	2020	20230823	13.12	2395	-4.59	20240216	2095	9.07	20240102	6860	-66.69	20230712	2020	13.12	20230823	0.15	N	456440	100	5 억		9947	N	N	0	N	00	N
38	20240223	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	1536400	670	4.18	2300	2305	2255	2990	1610	2300	2293.13	0.19	0	-66	2343	2321	2278	2256	2213	2332	2267	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.01	0.00	0.00	6860	20230712	-66.55	2020	20230823	13.61	2395	-4.18	20240216	2095	9.55	20240102	6860	-66.55	20230712	2020	13.61	20230823	0.15	N	456440	100	5 억		9947	N	N	0	N	00	N
39	20240223	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	150920	66	0.41	2300	2305	2255	2990	1610	2300	2286.67	0.19	0	-2	2343	2321	2278	2256	2213	2332	2267	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.00	0.00	0.00	6860	20230712	-66.55	2020	20230823	13.61	2395	-4.18	20240216	2095	9.55	20240102	6860	-66.55	20230712	2020	13.61	20230823	0.15	N	456440	100	5 억		9947	N	N	0	N	00	N
40	20240223	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	11465	5	0.03	2300	2305	2255	2990	1610	2300	2293.00	0.19	0	-1	2343	2321	2278	2256	2213	2332	2267	5	690	100	1380	5	1	5315000	123	0.00	0.00	12	0.00	0.00	0.00	6860	20230712	-66.40	2020	20230823	14.11	2395	-3.76	20240216	2095	10.02	20240102	6860	-66.40	20230712	2020	14.11	20230823	0.15	N	456440	100	5 억		9947	N	N	0	N	00	N
41	20240223	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-45	5	-1.96	6855	3	0.02	2300	2300	2255	2990	1610	2300	2285.00	0.19	0	0	2343	2321	2278	2256	2213	2332	2267	5	690	100	1380	5	1	5315000	120	0.00	0.00	12	0.00	0.00	0.00	6860	20230712	-67.13	2020	20230823	11.63	2395	-5.85	20240216	2095	7.64	20240102	6860	-67.13	20230712	2020	11.63	20230823	0.15	N	456440	100	5 억		9947	N	N	0	N	00	N
42	20240222	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	70	2	3.14	36319605	15990	58.20	2255	2300	2235	2895	1565	2230	2271.39	0.19	0	-300	2323	2276	2253	2206	2183	2265	2195	5	665	100	1330	5	1	5315000	122	0.00	0.00	12	0.30	0.00	0.00	6860	20230712	-66.47	2020	20230823	13.86	2395	-3.97	20240216	2095	9.79	20240102	6860	-66.47	20230712	2020	13.86	20230823	0.15	N	456440	100	5 억		10247	N	N	0	N	00	N
43	20240222	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	65	2	2.91	25950785	11479	41.78	2255	2295	2235	2895	1565	2230	2260.72	0.19	0	-242	2323	2276	2253	2206	2183	2265	2195	5	665	100	1330	5	1	5315000	122	0.00	0.00	12	0.22	0.00	0.00	6860	20230712	-66.55	2020	20230823	13.61	2395	-4.18	20240216	2095	9.55	20240102	6860	-66.55	20230712	2020	13.61	20230823	0.15	N	456440	100	5 억		10247	N	N	0	N	00	N
44	20240222	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	60	2	2.69	24595005	10887	39.63	2255	2290	2235	2895	1565	2230	2259.12	0.19	0	-231	2323	2276	2253	2206	2183	2265	2195	5	665	100	1330	5	1	5315000	122	0.00	0.00	12	0.20	0.00	0.00	6860	20230712	-66.62	2020	20230823	13.37	2395	-4.38	20240216	2095	9.31	20240102	6860	-66.62	20230712	2020	13.37	20230823	0.15	N	456440	100	5 억		10247	N	N	0	N	00	N
45	20240222	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	45	2	2.02	22443820	9946	36.20	2255	2280	2235	2895	1565	2230	2256.57	0.19	0	-211	2323	2276	2253	2206	2183	2265	2195	5	665	100	1330	5	1	5315000	121	0.00	0.00	12	0.19	0.00	0.00	6860	20230712	-66.84	2020	20230823	12.62	2395	-5.01	20240216	2095	8.59	20240102	6860	-66.84	20230712	2020	12.62	20230823	0.15	N	456440	100	5 억		10247	N	N	0	N	00	N
46	20240222	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	40	2	1.79	17758280	7879	28.68	2255	2280	2235	2895	1565	2230	2253.87	0.19	0	-102	2323	2276	2253	2206	2183	2265	2195	5	665	100	1330	5	1	5315000	121	0.00	0.00	12	0.15	0.00	0.00	6860	20230712	-66.91	2020	20230823	12.38	2395	-5.22	20240216	2095	8.35	20240102	6860	-66.91	20230712	2020	12.38	20230823	0.15	N	456440	100	5 억		10247	N	N	0	N	00	N
47	20240222	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	35	2	1.57	15934150	7075	25.75	2255	2280	2235	2895	1565	2230	2252.18	0.19	0	-94	2323	2276	2253	2206	2183	2265	2195	5	665	100	1330	5	1	5315000	120	0.00	0.00	12	0.13	0.00	0.00	6860	20230712	-66.98	2020	20230823	12.13	2395	-5.43	20240216	2095	8.11	20240102	6860	-66.98	20230712	2020	12.13	20230823	0.15	N	456440	100	5 억		10247	N	N	0	N	00	N
48	20240222	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	15	2	0.67	10252880	4559	16.59	2255	2270	2235	2895	1565	2230	2248.93	0.19	0	-7	2323	2276	2253	2206	2183	2265	2195	5	665	100	1330	5	1	5315000	119	0.00	0.00	12	0.09	0.00	0.00	6860	20230712	-67.27	2020	20230823	11.14	2395	-6.26	20240216	2095	7.16	20240102	6860	-67.27	20230712	2020	11.14	20230823	0.15	N	456440	100	5 억		10247	N	N	0	N	00	N
49	20240222	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	629250	280	1.02	2255	2270	2240	2895	1565	2230	2247.32	0.19	0	27	2323	2276	2253	2206	2183	2265	2195	5	665	100	1330	5	1	5315000	119	0.00	0.00	12	0.01	0.00	0.00	6860	20230712	-67.35	2020	20230823	10.89	2395	-6.47	20240216	2095	6.92	20240102	6860	-67.35	20230712	2020	10.89	20230823	0.15	N	456440	100	5 억		10247	N	N	0	N	00	N
50	20240221	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-70	5	-3.04	62199620	27457	127.30	2300	2300	2230	2990	1610	2300	2265.37	0.19	0	-1665	2380	2340	2270	2230	2160	2305	2195	5	690	100	1380	5	1	5315000	119	0.00	0.00	12	0.52	0.00	0.00	6860	20230712	-67.49	2020	20230823	10.40	2395	-6.89	20240216	2095	6.44	20240102	6860	-67.49	20230712	2020	10.40	20230823	0.15	N	456440	100	5 억		9883	N	N	0	N	00	N
51	20240221	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-40	5	-1.74	45470045	19997	92.71	2300	2300	2250	2990	1610	2300	2273.84	0.19	0	-1854	2380	2340	2270	2230	2160	2305	2195	5	690	100	1380	5	1	5315000	120	0.00	0.00	12	0.38	0.00	0.00	6860	20230712	-67.06	2020	20230823	11.88	2395	-5.64	20240216	2095	7.88	20240102	6860	-67.06	20230712	2020	11.88	20230823	0.15	N	456440	100	5 억		9883	N	N	0	N	00	N
52	20240221	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-35	5	-1.52	39042285	17149	79.51	2300	2300	2265	2990	1610	2300	2276.65	0.19	0	-1487	2380	2340	2270	2230	2160	2305	2195	5	690	100	1380	5	1	5315000	120	0.00	0.00	12	0.32	0.00	0.00	6860	20230712	-66.98	2020	20230823	12.13	2395	-5.43	20240216	2095	8.11	20240102	6860	-66.98	20230712	2020	12.13	20230823	0.15	N	456440	100	5 억		9883	N	N	0	N	00	N
53	20240221	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-20	5	-0.87	19162575	8396	38.93	2300	2300	2270	2990	1610	2300	2282.35	0.19	0	-1300	2380	2340	2270	2230	2160	2305	2195	5	690	100	1380	5	1	5315000	121	0.00	0.00	12	0.16	0.00	0.00	6860	20230712	-66.76	2020	20230823	12.87	2395	-4.80	20240216	2095	8.83	20240102	6860	-66.76	20230712	2020	12.87	20230823	0.15	N	456440	100	5 억		9883	N	N	0	N	00	N
54	20240221	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-30	5	-1.30	11576600	5068	23.50	2300	2300	2270	2990	1610	2300	2284.25	0.19	0	-940	2380	2340	2270	2230	2160	2305	2195	5	690	100	1380	5	1	5315000	121	0.00	0.00	12	0.10	0.00	0.00	6860	20230712	-66.91	2020	20230823	12.38	2395	-5.22	20240216	2095	8.35	20240102	6860	-66.91	20230712	2020	12.38	20230823	0.15	N	456440	100	5 억		9883	N	N	0	N	00	N
55	20240221	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-30	5	-1.30	10279840	4497	20.85	2300	2300	2270	2990	1610	2300	2285.93	0.19	0	-577	2380	2340	2270	2230	2160	2305	2195	5	690	100	1380	5	1	5315000	121	0.00	0.00	12	0.08	0.00	0.00	6860	20230712	-66.91	2020	20230823	12.38	2395	-5.22	20240216	2095	8.35	20240102	6860	-66.91	20230712	2020	12.38	20230823	0.15	N	456440	100	5 억		9883	N	N	0	N	00	N
56	20240221	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	3970655	1728	8.01	2300	2300	2280	2990	1610	2300	2297.83	0.19	0	-163	2380	2340	2270	2230	2160	2305	2195	5	690	100	1380	5	1	5315000	121	0.00	0.00	12	0.03	0.00	0.00	6860	20230712	-66.69	2020	20230823	13.12	2395	-4.59	20240216	2095	9.07	20240102	6860	-66.69	20230712	2020	13.12	20230823	0.15	N	456440	100	5 억		9883	N	N	0	N	00	N
57	20240221	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	2300	1	0.00	2300	2300	2300	2990	1610	2300	2300.00	0.19	0	0	2380	2340	2270	2230	2160	2305	2195	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.00	0.00	0.00	6860	20230712	-66.47	2020	20230823	13.86	2395	-3.97	20240216	2095	9.79	20240102	6860	-66.47	20230712	2020	13.86	20230823	0.15	N	456440	100	5 억		9883	N	N	0	N	00	N
58	20240220	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	49233150	21569	151.46	2310	2310	2200	2990	1610	2300	2282.59	0.19	0	-237	2333	2316	2303	2286	2273	2310	2280	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.41	0.00	0.00	6860	20230712	-66.47	2020	20230823	13.86	2395	-3.97	20240216	2095	9.79	20240102	6860	-66.47	20230712	2020	13.86	20230823	0.23	N	456440	100	5 억		10120	N	N	0	N	00	N
59	20240220	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	49228550	21567	151.44	2310	2310	2200	2990	1610	2300	2282.59	0.19	0	-237	2333	2316	2303	2286	2273	2310	2280	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.41	0.00	0.00	6860	20230712	-66.62	2020	20230823	13.37	2395	-4.38	20240216	2095	9.31	20240102	6860	-66.62	20230712	2020	13.37	20230823	0.23	N	456440	100	5 억		10120	N	N	0	N	00	N
60	20240220	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	35662225	15654	109.92	2310	2310	2200	2990	1610	2300	2278.15	0.19	0	-237	2333	2316	2303	2286	2273	2310	2280	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.29	0.00	0.00	6860	20230712	-66.47	2020	20230823	13.86	2395	-3.97	20240216	2095	9.79	20240102	6860	-66.47	20230712	2020	13.86	20230823	0.23	N	456440	100	5 억		10120	N	N	0	N	00	N
61	20240220	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	35060695	15393	108.09	2310	2310	2200	2990	1610	2300	2277.70	0.19	0	-237	2333	2316	2303	2286	2273	2310	2280	5	690	100	1380	5	1	5315000	123	0.00	0.00	12	0.29	0.00	0.00	6860	20230712	-66.33	2020	20230823	14.36	2395	-3.55	20240216	2095	10.26	20240102	6860	-66.33	20230712	2020	14.36	20230823	0.23	N	456440	100	5 억		10120	N	N	0	N	00	N
62	20240220	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	25363180	11186	78.55	2310	2310	2200	2990	1610	2300	2267.40	0.19	0	-157	2333	2316	2303	2286	2273	2310	2280	5	690	100	1380	5	1	5315000	123	0.00	0.00	12	0.21	0.00	0.00	6860	20230712	-66.40	2020	20230823	14.11	2395	-3.76	20240216	2095	10.02	20240102	6860	-66.40	20230712	2020	14.11	20230823	0.23	N	456440	100	5 억		10120	N	N	0	N	00	N
63	20240220	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	23058180	10186	71.53	2310	2310	2200	2990	1610	2300	2263.71	0.19	0	-139	2333	2316	2303	2286	2273	2310	2280	5	690	100	1380	5	1	5315000	123	0.00	0.00	12	0.19	0.00	0.00	6860	20230712	-66.40	2020	20230823	14.11	2395	-3.76	20240216	2095	10.02	20240102	6860	-66.40	20230712	2020	14.11	20230823	0.23	N	456440	100	5 억		10120	N	N	0	N	00	N
64	20240220	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	17532850	7784	54.66	2310	2310	2200	2990	1610	2300	2252.42	0.19	0	-50	2333	2316	2303	2286	2273	2310	2280	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.15	0.00	0.00	6860	20230712	-66.55	2020	20230823	13.61	2395	-4.18	20240216	2095	9.55	20240102	6860	-66.55	20230712	2020	13.61	20230823	0.23	N	456440	100	5 억		10120	N	N	0	N	00	N
65	20240220	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	2310	1	0.01	2310	2310	2310	2990	1610	2300	2310.00	0.19	0	0	2333	2316	2303	2286	2273	2310	2280	5	690	100	1380	5	1	5315000	123	0.00	0.00	12	0.00	0.00	0.00	6860	20230712	-66.33	2020	20230823	14.36	2395	-3.55	20240216	2095	10.26	20240102	6860	-66.33	20230712	2020	14.36	20230823	0.23	N	456440	100	5 억		10120	N	N	0	N	00	N
66	20240219	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-10	5	-0.43	32944720	14233	95.73	2310	2320	2290	3000	1620	2310	2314.72	0.19	0	-2667	2466	2387	2316	2237	2166	2427	2277	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.27	0.00	0.00	6860	20230712	-66.47	2020	20230823	13.86	2395	-3.97	20240216	2095	9.79	20240102	6860	-66.47	20230712	2020	13.86	20230823	0.25	N	456440	100	5 억		10108	N	N	0	N	00	N
67	20240219	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-20	5	-0.87	32326365	13966	93.93	2310	2320	2290	3000	1620	2310	2314.65	0.19	0	-2465	2466	2387	2316	2237	2166	2427	2277	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.26	0.00	0.00	6860	20230712	-66.62	2020	20230823	13.37	2395	-4.38	20240216	2095	9.31	20240102	6860	-66.62	20230712	2020	13.37	20230823	0.25	N	456440	100	5 억		10108	N	N	0	N	00	N
68	20240219	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	21282935	9201	61.88	2310	2315	2290	3000	1620	2310	2313.11	0.19	0	12	2466	2387	2316	2237	2166	2427	2277	5	690	100	1380	5	1	5315000	123	0.00	0.00	12	0.17	0.00	0.00	6860	20230712	-66.25	2020	20230823	14.60	2395	-3.34	20240216	2095	10.50	20240102	6860	-66.25	20230712	2020	14.60	20230823	0.25	N	456440	100	5 억		10108	N	N	0	N	00	N
69	20240219	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	17478700	7554	50.81	2310	2315	2295	3000	1620	2310	2313.83	0.19	0	-13	2466	2387	2316	2237	2166	2427	2277	5	690	100	1380	5	1	5315000	123	0.00	0.00	12	0.14	0.00	0.00	6860	20230712	-66.25	2020	20230823	14.60	2395	-3.34	20240216	2095	10.50	20240102	6860	-66.25	20230712	2020	14.60	20230823	0.25	N	456440	100	5 억		10108	N	N	0	N	00	N
70	20240219	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	13270035	5735	38.57	2310	2315	2295	3000	1620	2310	2313.87	0.19	0	-17	2466	2387	2316	2237	2166	2427	2277	5	690	100	1380	5	1	5315000	123	0.00	0.00	12	0.11	0.00	0.00	6860	20230712	-66.33	2020	20230823	14.36	2395	-3.55	20240216	2095	10.26	20240102	6860	-66.33	20230712	2020	14.36	20230823	0.25	N	456440	100	5 억		10108	N	N	0	N	00	N
71	20240219	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	6826040	2951	19.85	2310	2315	2295	3000	1620	2310	2313.13	0.19	0	-17	2466	2387	2316	2237	2166	2427	2277	5	690	100	1380	5	1	5315000	123	0.00	0.00	12	0.06	0.00	0.00	6860	20230712	-66.25	2020	20230823	14.60	2395	-3.34	20240216	2095	10.50	20240102	6860	-66.25	20230712	2020	14.60	20230823	0.25	N	456440	100	5 억		10108	N	N	0	N	00	N
72	20240219	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	4811705	2080	13.99	2310	2315	2305	3000	1620	2310	2313.32	0.19	0	-11	2466	2387	2316	2237	2166	2427	2277	5	690	100	1380	5	1	5315000	123	0.00	0.00	12	0.04	0.00	0.00	6860	20230712	-66.25	2020	20230823	14.60	2395	-3.34	20240216	2095	10.50	20240102	6860	-66.25	20230712	2020	14.60	20230823	0.25	N	456440	100	5 억		10108	N	N	0	N	00	N
73	20240219	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	53130	23	0.15	2310	2310	2310	3000	1620	2310	2310.00	0.19	0	0	2466	2387	2316	2237	2166	2427	2277	5	690	100	1380	5	1	5315000	123	0.00	0.00	12	0.00	0.00	0.00	6860	20230712	-66.33	2020	20230823	14.36	2395	-3.55	20240216	2095	10.26	20240102	6860	-66.33	20230712	2020	14.36	20230823	0.25	N	456440	100	5 억		10108	N	N	0	N	00	N
74	20240216	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	15	2	0.65	34378410	14868	143.79	2295	2395	2245	2980	1610	2295	2312.24	0.20	0	-629	2321	2307	2286	2272	2251	2315	2280	5	685	100	1370	5	1	5315000	123	0.00	0.00	12	0.28	0.00	0.00	6860	20230712	-66.33	2020	20230823	14.36	2395	-3.55	20240216	2095	10.26	20240102	6860	-66.33	20230712	2020	14.36	20230823	0.37	N	456440	100	5 억		10737	N	N	0	N	00	N
75	20240216	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	15	2	0.65	34378410	14868	143.79	2295	2395	2245	2980	1610	2295	2312.24	0.20	0	-629	2321	2307	2286	2272	2251	2315	2280	5	685	100	1370	5	1	5315000	123	0.00	0.00	12	0.28	0.00	0.00	6860	20230712	-66.33	2020	20230823	14.36	2395	-3.55	20240216	2095	10.26	20240102	6860	-66.33	20230712	2020	14.36	20230823	0.37	N	456440	100	5 억		10737	N	N	0	N	00	N
76	20240216	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	32089625	13877	134.21	2295	2395	2245	2980	1610	2295	2312.43	0.20	0	-629	2321	2307	2286	2272	2251	2315	2280	5	685	100	1370	5	1	5315000	122	0.00	0.00	12	0.26	0.00	0.00	6860	20230712	-66.47	2020	20230823	13.86	2395	-3.97	20240216	2095	9.79	20240102	6860	-66.47	20230712	2020	13.86	20230823	0.37	N	456440	100	5 억		10737	N	N	0	N	00	N
77	20240216	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	31804575	13753	133.01	2295	2395	2245	2980	1610	2295	2312.56	0.20	0	-629	2321	2307	2286	2272	2251	2315	2280	5	685	100	1370	5	1	5315000	122	0.00	0.00	12	0.26	0.00	0.00	6860	20230712	-66.62	2020	20230823	13.37	2395	-4.38	20240216	2095	9.31	20240102	6860	-66.62	20230712	2020	13.37	20230823	0.37	N	456440	100	5 억		10737	N	N	0	N	00	N
78	20240216	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	31799995	13751	132.99	2295	2395	2245	2980	1610	2295	2312.56	0.20	0	-629	2321	2307	2286	2272	2251	2315	2280	5	685	100	1370	5	1	5315000	122	0.00	0.00	12	0.26	0.00	0.00	6860	20230712	-66.62	2020	20230823	13.37	2395	-4.38	20240216	2095	9.31	20240102	6860	-66.62	20230712	2020	13.37	20230823	0.37	N	456440	100	5 억		10737	N	N	0	N	00	N
79	20240216	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	15282955	6656	64.37	2295	2305	2245	2980	1610	2295	2296.12	0.20	0	-231	2321	2307	2286	2272	2251	2315	2280	5	685	100	1370	5	1	5315000	122	0.00	0.00	12	0.13	0.00	0.00	6860	20230712	-66.47	2020	20230823	13.86	2375	-3.16	20240124	2095	9.79	20240102	6860	-66.47	20230712	2020	13.86	20230823	0.37	N	456440	100	5 억		10737	N	N	0	N	00	N
80	20240216	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	158355	69	0.67	2295	2295	2295	2980	1610	2295	2295.00	0.20	0	0	2321	2307	2286	2272	2251	2315	2280	5	685	100	1370	5	1	5315000	122	0.00	0.00	12	0.00	0.00	0.00	6860	20230712	-66.55	2020	20230823	13.61	2375	-3.37	20240124	2095	9.55	20240102	6860	-66.55	20230712	2020	13.61	20230823	0.37	N	456440	100	5 억		10737	N	N	0	N	00	N
81	20240215	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	23604565	10340	140.03	2290	2300	2265	2975	1605	2290	2282.84	0.20	0	-91	2326	2307	2291	2272	2256	2317	2282	5	685	100	1370	5	1	5315000	122	0.00	0.00	12	0.19	0.00	0.00	6860	20230712	-66.55	2020	20230823	13.61	2375	-3.37	20240124	2095	9.55	20240102	6860	-66.55	20230712	2020	13.61	20230823	0.40	N	456440	100	5 억		10828	N	N	0	N	00	N
82	20240215	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	23586205	10332	139.92	2290	2300	2265	2975	1605	2290	2282.83	0.20	0	-90	2326	2307	2291	2272	2256	2317	2282	5	685	100	1370	5	1	5315000	121	0.00	0.00	12	0.19	0.00	0.00	6860	20230712	-66.91	2020	20230823	12.38	2375	-4.42	20240124	2095	8.35	20240102	6860	-66.91	20230712	2020	12.38	20230823	0.40	N	456440	100	5 억		10828	N	N	0	N	00	N
83	20240215	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	19366180	8476	114.79	2290	2300	2265	2975	1605	2290	2284.83	0.20	0	-86	2326	2307	2291	2272	2256	2317	2282	5	685	100	1370	5	1	5315000	122	0.00	0.00	12	0.16	0.00	0.00	6860	20230712	-66.62	2020	20230823	13.37	2375	-3.58	20240124	2095	9.31	20240102	6860	-66.62	20230712	2020	13.37	20230823	0.40	N	456440	100	5 억		10828	N	N	0	N	00	N
84	20240215	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	15867340	6949	94.11	2290	2290	2265	2975	1605	2290	2283.40	0.20	0	-77	2326	2307	2291	2272	2256	2317	2282	5	685	100	1370	5	1	5315000	122	0.00	0.00	12	0.13	0.00	0.00	6860	20230712	-66.62	2020	20230823	13.37	2375	-3.58	20240124	2095	9.31	20240102	6860	-66.62	20230712	2020	13.37	20230823	0.40	N	456440	100	5 억		10828	N	N	0	N	00	N
85	20240215	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	7364820	3234	43.80	2290	2290	2265	2975	1605	2290	2277.31	0.20	0	-69	2326	2307	2291	2272	2256	2317	2282	5	685	100	1370	5	1	5315000	121	0.00	0.00	12	0.06	0.00	0.00	6860	20230712	-66.69	2020	20230823	13.12	2375	-3.79	20240124	2095	9.07	20240102	6860	-66.69	20230712	2020	13.12	20230823	0.40	N	456440	100	5 억		10828	N	N	0	N	00	N
86	20240215	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	5860505	2575	34.87	2290	2290	2265	2975	1605	2290	2275.92	0.20	0	-56	2326	2307	2291	2272	2256	2317	2282	5	685	100	1370	5	1	5315000	121	0.00	0.00	12	0.05	0.00	0.00	6860	20230712	-66.76	2020	20230823	12.87	2375	-4.00	20240124	2095	8.83	20240102	6860	-66.76	20230712	2020	12.87	20230823	0.40	N	456440	100	5 억		10828	N	N	0	N	00	N
87	20240215	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	357510	157	2.13	2290	2290	2275	2975	1605	2290	2277.13	0.20	0	-1	2326	2307	2291	2272	2256	2317	2282	5	685	100	1370	5	1	5315000	122	0.00	0.00	12	0.00	0.00	0.00	6860	20230712	-66.62	2020	20230823	13.37	2375	-3.58	20240124	2095	9.31	20240102	6860	-66.62	20230712	2020	13.37	20230823	0.40	N	456440	100	5 억		10828	N	N	0	N	00	N
88	20240214	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	16860510	7384	70.58	2280	2310	2275	2990	1610	2300	2283.38	0.21	0	-291	2346	2322	2306	2282	2266	2320	2280	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.14	0.00	0.00	6860	20230712	-66.62	2020	20230823	13.37	2375	-3.58	20240124	2095	9.31	20240102	6860	-66.62	20230712	2020	13.37	20230823	0.40	N	456440	100	5 억		10899	N	N	0	N	00	N
89	20240214	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	16356710	7164	68.48	2280	2310	2275	2990	1610	2300	2283.18	0.21	0	-71	2346	2322	2306	2282	2266	2320	2280	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.13	0.00	0.00	6860	20230712	-66.47	2020	20230823	13.86	2375	-3.16	20240124	2095	9.79	20240102	6860	-66.47	20230712	2020	13.86	20230823	0.40	N	456440	100	5 억		10899	N	N	0	N	00	N
90	20240214	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	13442420	5891	56.31	2280	2310	2275	2990	1610	2300	2281.86	0.21	0	-28	2346	2322	2306	2282	2266	2320	2280	5	690	100	1380	5	1	5315000	121	0.00	0.00	12	0.11	0.00	0.00	6860	20230712	-66.69	2020	20230823	13.12	2375	-3.79	20240124	2095	9.07	20240102	6860	-66.69	20230712	2020	13.12	20230823	0.40	N	456440	100	5 억		10899	N	N	0	N	00	N
91	20240214	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-25	5	-1.09	12830645	5623	53.75	2280	2310	2275	2990	1610	2300	2281.81	0.21	0	-21	2346	2322	2306	2282	2266	2320	2280	5	690	100	1380	5	1	5315000	121	0.00	0.00	12	0.11	0.00	0.00	6860	20230712	-66.84	2020	20230823	12.62	2375	-4.21	20240124	2095	8.59	20240102	6860	-66.84	20230712	2020	12.62	20230823	0.40	N	456440	100	5 억		10899	N	N	0	N	00	N
92	20240214	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	696030	304	2.91	2280	2310	2280	2990	1610	2300	2289.57	0.21	0	-21	2346	2322	2306	2282	2266	2320	2280	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.01	0.00	0.00	6860	20230712	-66.62	2020	20230823	13.37	2375	-3.58	20240124	2095	9.31	20240102	6860	-66.62	20230712	2020	13.37	20230823	0.40	N	456440	100	5 억		10899	N	N	0	N	00	N
93	20240214	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	693740	303	2.90	2280	2310	2280	2990	1610	2300	2289.57	0.21	0	-21	2346	2322	2306	2282	2266	2320	2280	5	690	100	1380	5	1	5315000	123	0.00	0.00	12	0.01	0.00	0.00	6860	20230712	-66.40	2020	20230823	14.11	2375	-2.95	20240124	2095	10.02	20240102	6860	-66.40	20230712	2020	14.11	20230823	0.40	N	456440	100	5 억		10899	N	N	0	N	00	N
94	20240214	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	264510	116	1.11	2280	2310	2280	2990	1610	2300	2280.26	0.21	0	-15	2346	2322	2306	2282	2266	2320	2280	5	690	100	1380	5	1	5315000	123	0.00	0.00	12	0.00	0.00	0.00	6860	20230712	-66.33	2020	20230823	14.36	2375	-2.74	20240124	2095	10.26	20240102	6860	-66.33	20230712	2020	14.36	20230823	0.40	N	456440	100	5 억		10899	N	N	0	N	00	N
95	20240213	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	24039115	10462	72.13	2300	2330	2290	2990	1610	2300	2297.76	0.21	0	-392	2360	2330	2310	2280	2260	2320	2270	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.20	0.00	0.00	6860	20230712	-66.47	2020	20230823	13.86	2375	-3.16	20240124	2095	9.79	20240102	6860	-66.47	20230712	2020	13.86	20230823	0.40	N	456440	100	5 억		11291	N	N	0	N	00	N
96	20240213	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	22434905	9763	67.31	2300	2330	2290	2990	1610	2300	2297.95	0.21	0	-391	2360	2330	2310	2280	2260	2320	2270	5	690	100	1380	5	1	5315000	123	0.00	0.00	12	0.18	0.00	0.00	6860	20230712	-66.40	2020	20230823	14.11	2375	-2.95	20240124	2095	10.02	20240102	6860	-66.40	20230712	2020	14.11	20230823	0.40	N	456440	100	5 억		11291	N	N	0	N	00	N
97	20240213	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	20299395	8835	60.91	2300	2330	2290	2990	1610	2300	2297.61	0.21	0	-316	2360	2330	2310	2280	2260	2320	2270	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.17	0.00	0.00	6860	20230712	-66.47	2020	20230823	13.86	2375	-3.16	20240124	2095	9.79	20240102	6860	-66.47	20230712	2020	13.86	20230823	0.40	N	456440	100	5 억		11291	N	N	0	N	00	N
98	20240213	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	15434905	6720	46.33	2300	2330	2290	2990	1610	2300	2296.86	0.21	0	-225	2360	2330	2310	2280	2260	2320	2270	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.13	0.00	0.00	6860	20230712	-66.62	2020	20230823	13.37	2375	-3.58	20240124	2095	9.31	20240102	6860	-66.62	20230712	2020	13.37	20230823	0.40	N	456440	100	5 억		11291	N	N	0	N	00	N
99	20240213	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	12737055	5547	38.24	2300	2330	2290	2990	1610	2300	2296.21	0.21	0	-164	2360	2330	2310	2280	2260	2320	2270	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.10	0.00	0.00	6860	20230712	-66.47	2020	20230823	13.86	2375	-3.16	20240124	2095	9.79	20240102	6860	-66.47	20230712	2020	13.86	20230823	0.40	N	456440	100	5 억		11291	N	N	0	N	00	N
100	20240213	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	10195555	4442	30.63	2300	2330	2290	2990	1610	2300	2295.26	0.21	0	-91	2360	2330	2310	2280	2260	2320	2270	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.08	0.00	0.00	6860	20230712	-66.47	2020	20230823	13.86	2375	-3.16	20240124	2095	9.79	20240102	6860	-66.47	20230712	2020	13.86	20230823	0.40	N	456440	100	5 억		11291	N	N	0	N	00	N
101	20240213	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	5461445	2380	16.41	2300	2330	2290	2990	1610	2300	2294.72	0.21	0	-21	2360	2330	2310	2280	2260	2320	2270	5	690	100	1380	5	1	5315000	122	0.00	0.00	12	0.04	0.00	0.00	6860	20230712	-66.47	2020	20230823	13.86	2375	-3.16	20240124	2095	9.79	20240102	6860	-66.47	20230712	2020	13.86	20230823	0.40	N	456440	100	5 억		11291	N	N	0	N	00	N