KissMeData/446840/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	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	6580060	3096	862.40	2110	2130	2110	2740	1480	2110	2125.34	0.07	0	869	2126	2117	2111	2102	2096	2115	2100	6	630	100	1470	5	1	5880000	125	-118.06	1.74	12	0.05	-18.00	1222.00	2165	20230607	-1.85	2015	20231207	5.46	2130	0.00	20240226	2060	3.16	20240102	2165	-1.85	20230607	2015	5.46	20231207	0.00	N	446840	100	5 억		3921	N	N	0	N	00	N
3	20240229	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	6369720	2997	834.82	2110	2130	2110	2740	1480	2110	2125.37	0.07	0	777	2126	2117	2111	2102	2096	2115	2100	6	630	100	1470	5	1	5880000	125	-117.78	1.73	12	0.05	-18.00	1222.00	2165	20230607	-2.08	2015	20231207	5.21	2130	0.00	20240226	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		3921	N	N	0	N	00	N
4	20240229	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	1727765	816	227.30	2110	2130	2110	2740	1480	2110	2117.36	0.07	0	202	2126	2117	2111	2102	2096	2115	2100	6	630	100	1470	5	1	5880000	125	-118.06	1.74	12	0.01	-18.00	1222.00	2165	20230607	-1.85	2015	20231207	5.46	2130	0.00	20240226	2060	3.16	20240102	2165	-1.85	20230607	2015	5.46	20231207	0.00	N	446840	100	5 억		3921	N	N	0	N	00	N
5	20240229	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	390350	185	51.53	2110	2110	2110	2740	1480	2110	2110.00	0.07	0	-3	2126	2117	2111	2102	2096	2115	2100	6	630	100	1470	5	1	5880000	124	-117.22	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.54	2015	20231207	4.71	2130	-0.94	20240226	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		3921	N	N	0	N	00	N
6	20240229	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2110	1	0.28	2110	2110	2110	2740	1480	2110	2110.00	0.07	0	0	2126	2117	2111	2102	2096	2115	2100	6	630	100	1470	5	1	5880000	124	-117.22	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.54	2015	20231207	4.71	2130	-0.94	20240226	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		3921	N	N	0	N	00	N
7	20240229	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2110	1	0.28	2110	2110	2110	2740	1480	2110	2110.00	0.07	0	0	2126	2117	2111	2102	2096	2115	2100	6	630	100	1470	5	1	5880000	124	-117.22	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.54	2015	20231207	4.71	2130	-0.94	20240226	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		3921	N	N	0	N	00	N
8	20240229	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2110	1	0.28	2110	2110	2110	2740	1480	2110	2110.00	0.07	0	0	2126	2117	2111	2102	2096	2115	2100	6	630	100	1470	5	1	5880000	124	-117.22	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.54	2015	20231207	4.71	2130	-0.94	20240226	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		3921	N	N	0	N	00	N
9	20240229	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.07	0	0	2126	2117	2111	2102	2096	2115	2100	6	630	100	1470	5	1	5880000	124	-117.22	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.54	2015	20231207	4.71	2130	-0.94	20240226	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		3921	N	N	0	N	00	N
10	20240228	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	755725	359	2.09	2120	2120	2105	2755	1485	2120	2105.08	0.07	0	-8	2136	2127	2111	2102	2086	2132	2107	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.01	-18.00	1222.00	2165	20230607	-2.54	2015	20231207	4.71	2130	-0.94	20240226	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		3929	N	N	0	N	00	N
11	20240228	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	753615	358	2.09	2120	2120	2105	2755	1485	2120	2105.07	0.07	0	-7	2136	2127	2111	2102	2086	2132	2107	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.01	-18.00	1222.00	2165	20230607	-2.54	2015	20231207	4.71	2130	-0.94	20240226	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		3929	N	N	0	N	00	N
12	20240228	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	738870	351	2.05	2120	2120	2105	2755	1485	2120	2105.04	0.07	0	0	2136	2127	2111	2102	2086	2132	2107	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.01	-18.00	1222.00	2165	20230607	-2.77	2015	20231207	4.47	2130	-1.17	20240226	2060	2.18	20240102	2165	-2.77	20230607	2015	4.47	20231207	0.00	N	446840	100	5 억		3929	N	N	0	N	00	N
13	20240228	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	738870	351	2.05	2120	2120	2105	2755	1485	2120	2105.04	0.07	0	0	2136	2127	2111	2102	2086	2132	2107	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.01	-18.00	1222.00	2165	20230607	-2.77	2015	20231207	4.47	2130	-1.17	20240226	2060	2.18	20240102	2165	-2.77	20230607	2015	4.47	20231207	0.00	N	446840	100	5 억		3929	N	N	0	N	00	N
14	20240228	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	738870	351	2.05	2120	2120	2105	2755	1485	2120	2105.04	0.07	0	0	2136	2127	2111	2102	2086	2132	2107	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.01	-18.00	1222.00	2165	20230607	-2.77	2015	20231207	4.47	2130	-1.17	20240226	2060	2.18	20240102	2165	-2.77	20230607	2015	4.47	20231207	0.00	N	446840	100	5 억		3929	N	N	0	N	00	N
15	20240228	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	738870	351	2.05	2120	2120	2105	2755	1485	2120	2105.04	0.07	0	0	2136	2127	2111	2102	2086	2132	2107	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.01	-18.00	1222.00	2165	20230607	-2.77	2015	20231207	4.47	2130	-1.17	20240226	2060	2.18	20240102	2165	-2.77	20230607	2015	4.47	20231207	0.00	N	446840	100	5 억		3929	N	N	0	N	00	N
16	20240228	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	738870	351	2.05	2120	2120	2105	2755	1485	2120	2105.04	0.07	0	0	2136	2127	2111	2102	2086	2132	2107	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.01	-18.00	1222.00	2165	20230607	-2.77	2015	20231207	4.47	2130	-1.17	20240226	2060	2.18	20240102	2165	-2.77	20230607	2015	4.47	20231207	0.00	N	446840	100	5 억		3929	N	N	0	N	00	N
17	20240228	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2120	1	0.01	2120	2120	2120	2755	1485	2120	2120.00	0.07	0	0	2136	2127	2111	2102	2086	2132	2107	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.08	2015	20231207	5.21	2130	-0.47	20240226	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		3929	N	N	0	N	00	N
18	20240227	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	36078920	17151	131.09	2110	2120	2095	2765	1495	2130	2103.60	0.03	0	2247	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5880000	125	-117.78	1.73	12	0.29	-18.00	1222.00	2165	20230607	-2.08	2015	20231207	5.21	2130	-0.47	20240226	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		1682	N	N	0	N	00	N
19	20240227	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	36076800	17150	131.09	2110	2110	2095	2765	1495	2130	2103.60	0.03	0	2247	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5880000	123	-116.67	1.72	12	0.29	-18.00	1222.00	2165	20230607	-3.00	2015	20231207	4.22	2130	-1.41	20240226	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1682	N	N	0	N	00	N
20	20240227	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	36072600	17148	131.07	2110	2110	2095	2765	1495	2130	2103.60	0.03	0	2249	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5880000	123	-116.67	1.72	12	0.29	-18.00	1222.00	2165	20230607	-3.00	2015	20231207	4.22	2130	-1.41	20240226	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1682	N	N	0	N	00	N
21	20240227	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	36072600	17148	131.07	2110	2110	2095	2765	1495	2130	2103.60	0.03	0	2249	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5880000	123	-116.67	1.72	12	0.29	-18.00	1222.00	2165	20230607	-3.00	2015	20231207	4.22	2130	-1.41	20240226	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1682	N	N	0	N	00	N
22	20240227	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	35986500	17107	130.76	2110	2110	2095	2765	1495	2130	2103.61	0.03	0	2249	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5880000	123	-116.67	1.72	12	0.29	-18.00	1222.00	2165	20230607	-3.00	2015	20231207	4.22	2130	-1.41	20240226	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1682	N	N	0	N	00	N
23	20240227	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	35986500	17107	130.76	2110	2110	2095	2765	1495	2130	2103.61	0.03	0	2249	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5880000	123	-116.67	1.72	12	0.29	-18.00	1222.00	2165	20230607	-3.00	2015	20231207	4.22	2130	-1.41	20240226	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1682	N	N	0	N	00	N
24	20240227	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	35969700	17099	130.70	2110	2110	2095	2765	1495	2130	2103.61	0.03	0	2249	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5880000	123	-116.67	1.72	12	0.29	-18.00	1222.00	2165	20230607	-3.00	2015	20231207	4.22	2130	-1.41	20240226	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1682	N	N	0	N	00	N
25	20240227	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	31165300	14809	113.19	2110	2110	2100	2765	1495	2130	2104.48	0.03	0	1775	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5880000	123	-116.67	1.72	12	0.25	-18.00	1222.00	2165	20230607	-3.00	2015	20231207	4.22	2130	-1.41	20240226	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1682	N	N	0	N	00	N
26	20240226	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	27651845	13083	405.55	2110	2130	2110	2740	1480	2110	2113.57	0.02	0	1705	2130	2120	2115	2105	2100	2117	2102	6	630	100	1470	5	1	5880000	125	-118.33	1.74	12	0.22	-18.00	1222.00	2165	20230607	-1.62	2015	20231207	5.71	2130	0.00	20240226	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		977	N	N	0	N	00	N
27	20240226	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	27594355	13056	404.71	2110	2130	2110	2740	1480	2110	2113.54	0.02	0	1680	2130	2120	2115	2105	2100	2117	2102	6	630	100	1470	5	1	5880000	124	-117.22	1.73	12	0.22	-18.00	1222.00	2165	20230607	-2.54	2015	20231207	4.71	2130	-0.94	20240226	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		977	N	N	0	N	00	N
28	20240226	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	5950675	2809	87.07	2110	2130	2110	2740	1480	2110	2118.43	0.02	0	791	2130	2120	2115	2105	2100	2117	2102	6	630	100	1470	5	1	5880000	125	-118.33	1.74	12	0.05	-18.00	1222.00	2165	20230607	-1.62	2015	20231207	5.71	2130	0.00	20240226	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		977	N	N	0	N	00	N
29	20240226	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	5527005	2610	80.91	2110	2130	2110	2740	1480	2110	2117.63	0.02	0	612	2130	2120	2115	2105	2100	2117	2102	6	630	100	1470	5	1	5880000	125	-118.33	1.74	12	0.04	-18.00	1222.00	2165	20230607	-1.62	2015	20231207	5.71	2130	0.00	20240226	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		977	N	N	0	N	00	N
30	20240226	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	4935845	2332	72.29	2110	2130	2110	2740	1480	2110	2116.57	0.02	0	432	2130	2120	2115	2105	2100	2117	2102	6	630	100	1470	5	1	5880000	125	-118.33	1.74	12	0.04	-18.00	1222.00	2165	20230607	-1.62	2015	20231207	5.71	2130	0.00	20240226	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		977	N	N	0	N	00	N
31	20240226	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	3946125	1866	57.84	2110	2130	2110	2740	1480	2110	2114.75	0.02	0	252	2130	2120	2115	2105	2100	2117	2102	6	630	100	1470	5	1	5880000	125	-118.33	1.74	12	0.03	-18.00	1222.00	2165	20230607	-1.62	2015	20231207	5.71	2130	0.00	20240226	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		977	N	N	0	N	00	N
32	20240226	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	3539975	1675	51.92	2110	2120	2110	2740	1480	2110	2113.42	0.02	0	65	2130	2120	2115	2105	2100	2117	2102	6	630	100	1470	5	1	5880000	125	-117.78	1.73	12	0.03	-18.00	1222.00	2165	20230607	-2.08	2015	20231207	5.21	2125	-0.24	20240223	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		977	N	N	0	N	00	N
33	20240226	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	105500	50	1.55	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	0	2130	2120	2115	2105	2100	2117	2102	6	630	100	1470	5	1	5880000	124	-117.22	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.54	2015	20231207	4.71	2125	-0.71	20240223	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		977	N	N	0	N	00	N
34	20240223	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	6823700	3226	43.59	2110	2125	2110	2745	1485	2115	2115.22	0.02	0	991	2135	2125	2110	2100	2085	2130	2105	6	630	100	1480	5	1	5880000	124	-117.22	1.73	12	0.05	-18.00	1222.00	2165	20230607	-2.54	2015	20231207	4.71	2125	-0.71	20240223	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		986	N	N	0	N	00	N
35	20240223	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	6779190	3205	43.30	2110	2125	2110	2745	1485	2115	2115.19	0.02	0	972	2135	2125	2110	2100	2085	2130	2105	6	630	100	1480	5	1	5880000	125	-117.78	1.73	12	0.05	-18.00	1222.00	2165	20230607	-2.08	2015	20231207	5.21	2125	-0.24	20240223	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		986	N	N	0	N	00	N
36	20240223	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	5108380	2414	32.62	2110	2125	2110	2745	1485	2115	2116.15	0.02	0	792	2135	2125	2110	2100	2085	2130	2105	6	630	100	1480	5	1	5880000	125	-117.78	1.73	12	0.04	-18.00	1222.00	2165	20230607	-2.08	2015	20231207	5.21	2125	-0.24	20240223	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		986	N	N	0	N	00	N
37	20240223	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	4747830	2244	30.32	2110	2125	2110	2745	1485	2115	2115.79	0.02	0	622	2135	2125	2110	2100	2085	2130	2105	6	630	100	1480	5	1	5880000	125	-118.06	1.74	12	0.04	-18.00	1222.00	2165	20230607	-1.85	2015	20231207	5.46	2125	0.00	20240223	2060	3.16	20240102	2165	-1.85	20230607	2015	5.46	20231207	0.00	N	446840	100	5 억		986	N	N	0	N	00	N
38	20240223	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	4361080	2062	27.86	2110	2125	2110	2745	1485	2115	2114.98	0.02	0	442	2135	2125	2110	2100	2085	2130	2105	6	630	100	1480	5	1	5880000	125	-118.06	1.74	12	0.04	-18.00	1222.00	2165	20230607	-1.85	2015	20231207	5.46	2125	0.00	20240223	2060	3.16	20240102	2165	-1.85	20230607	2015	5.46	20231207	0.00	N	446840	100	5 억		986	N	N	0	N	00	N
39	20240223	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	3877260	1834	24.78	2110	2125	2110	2745	1485	2115	2114.10	0.02	0	262	2135	2125	2110	2100	2085	2130	2105	6	630	100	1480	5	1	5880000	125	-118.06	1.74	12	0.03	-18.00	1222.00	2165	20230607	-1.85	2015	20231207	5.46	2125	0.00	20240223	2060	3.16	20240102	2165	-1.85	20230607	2015	5.46	20231207	0.00	N	446840	100	5 억		986	N	N	0	N	00	N
40	20240223	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	3450135	1633	22.06	2110	2125	2110	2745	1485	2115	2112.76	0.02	0	62	2135	2125	2110	2100	2085	2130	2105	6	630	100	1480	5	1	5880000	125	-118.06	1.74	12	0.03	-18.00	1222.00	2165	20230607	-1.85	2015	20231207	5.46	2125	0.00	20240223	2060	3.16	20240102	2165	-1.85	20230607	2015	5.46	20231207	0.00	N	446840	100	5 억		986	N	N	0	N	00	N
41	20240223	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2215505	1050	14.19	2110	2115	2110	2745	1485	2115	2110.00	0.02	0	1	2135	2125	2110	2100	2085	2130	2105	6	630	100	1480	5	1	5880000	124	-117.22	1.73	12	0.02	-18.00	1222.00	2165	20230607	-2.54	2015	20231207	4.71	2120	-0.47	20240215	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		986	N	N	0	N	00	N
42	20240222	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	15607525	7401	281.51	2095	2120	2095	2735	1475	2105	2108.84	0.02	0	890	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5880000	124	-117.50	1.73	12	0.13	-18.00	1222.00	2165	20230607	-2.31	2015	20231207	4.96	2120	0.00	20240215	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		1045	N	N	0	N	00	N
43	20240222	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	15565130	7381	280.75	2095	2120	2095	2735	1475	2105	2108.81	0.02	0	872	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5880000	125	-117.78	1.73	12	0.13	-18.00	1222.00	2165	20230607	-2.08	2015	20231207	5.21	2120	0.00	20240215	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		1045	N	N	0	N	00	N
44	20240222	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	15200490	7209	274.21	2095	2120	2095	2735	1475	2105	2108.54	0.02	0	701	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5880000	125	-117.78	1.73	12	0.12	-18.00	1222.00	2165	20230607	-2.08	2015	20231207	5.21	2120	0.00	20240215	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		1045	N	N	0	N	00	N
45	20240222	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	7723275	3676	139.83	2095	2110	2095	2735	1475	2105	2101.00	0.02	0	568	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5880000	124	-117.22	1.73	12	0.06	-18.00	1222.00	2165	20230607	-2.54	2015	20231207	4.71	2120	-0.47	20240215	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1045	N	N	0	N	00	N
46	20240222	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	7362465	3505	133.32	2095	2110	2095	2735	1475	2105	2100.56	0.02	0	397	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5880000	124	-117.22	1.73	12	0.06	-18.00	1222.00	2165	20230607	-2.54	2015	20231207	4.71	2120	-0.47	20240215	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1045	N	N	0	N	00	N
47	20240222	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	7008255	3337	126.93	2095	2105	2095	2735	1475	2105	2100.17	0.02	0	252	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5880000	124	-116.94	1.72	12	0.06	-18.00	1222.00	2165	20230607	-2.77	2015	20231207	4.47	2120	-0.71	20240215	2060	2.18	20240102	2165	-2.77	20230607	2015	4.47	20231207	0.00	N	446840	100	5 억		1045	N	N	0	N	00	N
48	20240222	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2511465	1196	45.49	2095	2105	2095	2735	1475	2105	2099.89	0.02	0	84	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5880000	124	-116.94	1.72	12	0.02	-18.00	1222.00	2165	20230607	-2.77	2015	20231207	4.47	2120	-0.71	20240215	2060	2.18	20240102	2165	-2.77	20230607	2015	4.47	20231207	0.00	N	446840	100	5 억		1045	N	N	0	N	00	N
49	20240222	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.02	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5880000	124	-116.94	1.72	12	0.00	-18.00	1222.00	2165	20230607	-2.77	2015	20231207	4.47	2120	-0.71	20240215	2060	2.18	20240102	2165	-2.77	20230607	2015	4.47	20231207	0.00	N	446840	100	5 억		1045	N	N	0	N	00	N
50	20240221	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	5511990	2629	27.05	2090	2105	2090	2730	1470	2100	2096.61	0.02	0	1061	2133	2116	2103	2086	2073	2110	2080	6	630	100	1470	5	1	5880000	124	-116.94	1.72	12	0.04	-18.00	1222.00	2165	20230607	-2.77	2015	20231207	4.47	2120	-0.71	20240215	2060	2.18	20240102	2165	-2.77	20230607	2015	4.47	20231207	0.00	N	446840	100	5 억		1035	N	N	0	N	00	N
51	20240221	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	5301900	2529	26.02	2090	2105	2090	2730	1470	2100	2096.44	0.02	0	994	2133	2116	2103	2086	2073	2110	2080	6	630	100	1470	5	1	5880000	123	-116.39	1.71	12	0.04	-18.00	1222.00	2165	20230607	-3.23	2015	20231207	3.97	2120	-1.18	20240215	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		1035	N	N	0	N	00	N
52	20240221	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4227520	2017	20.75	2090	2105	2090	2730	1470	2100	2095.94	0.02	0	767	2133	2116	2103	2086	2073	2110	2080	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.03	-18.00	1222.00	2165	20230607	-3.00	2015	20231207	4.22	2120	-0.94	20240215	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1035	N	N	0	N	00	N
53	20240221	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3395000	1620	16.67	2090	2105	2090	2730	1470	2100	2095.68	0.02	0	606	2133	2116	2103	2086	2073	2110	2080	6	630	100	1470	5	1	5880000	123	-116.39	1.71	12	0.03	-18.00	1222.00	2165	20230607	-3.23	2015	20231207	3.97	2120	-1.18	20240215	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		1035	N	N	0	N	00	N
54	20240221	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2551940	1218	12.53	2090	2105	2090	2730	1470	2100	2095.19	0.02	0	451	2133	2116	2103	2086	2073	2110	2080	6	630	100	1470	5	1	5880000	123	-116.39	1.71	12	0.02	-18.00	1222.00	2165	20230607	-3.23	2015	20231207	3.97	2120	-1.18	20240215	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		1035	N	N	0	N	00	N
55	20240221	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1719450	821	8.45	2090	2105	2090	2730	1470	2100	2094.34	0.02	0	296	2133	2116	2103	2086	2073	2110	2080	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.01	-18.00	1222.00	2165	20230607	-3.00	2015	20231207	4.22	2120	-0.94	20240215	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1035	N	N	0	N	00	N
56	20240221	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	882785	422	4.34	2090	2105	2090	2730	1470	2100	2091.91	0.02	0	142	2133	2116	2103	2086	2073	2110	2080	6	630	100	1470	5	1	5880000	123	-116.39	1.71	12	0.01	-18.00	1222.00	2165	20230607	-3.23	2015	20231207	3.97	2120	-1.18	20240215	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		1035	N	N	0	N	00	N
57	20240221	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	52250	25	0.26	2090	2090	2090	2730	1470	2100	2090.00	0.02	0	0	2133	2116	2103	2086	2073	2110	2080	6	630	100	1470	5	1	5880000	123	-116.11	1.71	12	0.00	-18.00	1222.00	2165	20230607	-3.46	2015	20231207	3.72	2120	-1.42	20240215	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1035	N	N	0	N	00	N
58	20240220	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	20456680	9719	87.39	2105	2120	2090	2730	1470	2100	2104.81	0.02	0	-1	2116	2107	2096	2087	2076	2112	2092	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.17	-18.00	1222.00	2165	20230607	-3.00	2015	20231207	4.22	2120	0.00	20240215	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1036	N	N	0	N	00	N
59	20240220	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	20322270	9655	86.82	2105	2120	2090	2730	1470	2100	2104.84	0.02	0	-3	2116	2107	2096	2087	2076	2112	2092	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.16	-18.00	1222.00	2165	20230607	-3.00	2015	20231207	4.22	2120	0.00	20240215	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1036	N	N	0	N	00	N
60	20240220	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	6623285	3162	28.43	2105	2105	2090	2730	1470	2100	2094.65	0.02	0	2	2116	2107	2096	2087	2076	2112	2092	6	630	100	1470	5	1	5880000	123	-116.11	1.71	12	0.05	-18.00	1222.00	2165	20230607	-3.46	2015	20231207	3.72	2120	-1.42	20240215	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1036	N	N	0	N	00	N
61	20240220	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	5590665	2669	24.00	2105	2105	2090	2730	1470	2100	2094.67	0.02	0	2	2116	2107	2096	2087	2076	2112	2092	6	630	100	1470	5	1	5880000	123	-116.39	1.71	12	0.05	-18.00	1222.00	2165	20230607	-3.23	2015	20231207	3.97	2120	-1.18	20240215	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		1036	N	N	0	N	00	N
62	20240220	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4499170	2148	19.31	2105	2105	2090	2730	1470	2100	2094.59	0.02	0	2	2116	2107	2096	2087	2076	2112	2092	6	630	100	1470	5	1	5880000	123	-116.39	1.71	12	0.04	-18.00	1222.00	2165	20230607	-3.23	2015	20231207	3.97	2120	-1.18	20240215	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		1036	N	N	0	N	00	N
63	20240220	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3481000	1662	14.94	2105	2105	2090	2730	1470	2100	2094.46	0.02	0	2	2116	2107	2096	2087	2076	2112	2092	6	630	100	1470	5	1	5880000	123	-116.39	1.71	12	0.03	-18.00	1222.00	2165	20230607	-3.23	2015	20231207	3.97	2120	-1.18	20240215	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		1036	N	N	0	N	00	N
64	20240220	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2413165	1152	10.36	2105	2105	2090	2730	1470	2100	2094.76	0.02	0	2	2116	2107	2096	2087	2076	2112	2092	6	630	100	1470	5	1	5880000	123	-116.11	1.71	12	0.02	-18.00	1222.00	2165	20230607	-3.46	2015	20231207	3.72	2120	-1.42	20240215	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1036	N	N	0	N	00	N
65	20240220	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	192780	92	0.83	2105	2105	2095	2730	1470	2100	2095.43	0.02	0	6	2116	2107	2096	2087	2076	2112	2092	6	630	100	1470	5	1	5880000	123	-116.39	1.71	12	0.00	-18.00	1222.00	2165	20230607	-3.23	2015	20231207	3.97	2120	-1.18	20240215	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		1036	N	N	0	N	00	N
66	20240219	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	23303785	11121	53.61	2085	2105	2085	2730	1470	2100	2095.48	0.02	0	920	2130	2115	2100	2085	2070	2122	2092	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.19	-18.00	1222.00	2165	20230607	-3.00	2015	20231207	4.22	2120	-0.94	20240215	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1031	N	N	0	N	00	N
67	20240219	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	22131905	10562	50.92	2085	2105	2085	2730	1470	2100	2095.43	0.02	0	1060	2130	2115	2100	2085	2070	2122	2092	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.18	-18.00	1222.00	2165	20230607	-3.00	2015	20231207	4.22	2120	-0.94	20240215	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1031	N	N	0	N	00	N
68	20240219	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	15791185	7537	36.34	2085	2100	2085	2730	1470	2100	2095.16	0.02	0	2304	2130	2115	2100	2085	2070	2122	2092	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.13	-18.00	1222.00	2165	20230607	-3.00	2015	20231207	4.22	2120	-0.94	20240215	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1031	N	N	0	N	00	N
69	20240219	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	12618445	6024	29.04	2085	2100	2085	2730	1470	2100	2094.70	0.02	0	1814	2130	2115	2100	2085	2070	2122	2092	6	630	100	1470	5	1	5880000	123	-116.39	1.71	12	0.10	-18.00	1222.00	2165	20230607	-3.23	2015	20231207	3.97	2120	-1.18	20240215	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		1031	N	N	0	N	00	N
70	20240219	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	9639040	4603	22.19	2085	2100	2085	2730	1470	2100	2094.08	0.02	0	1272	2130	2115	2100	2085	2070	2122	2092	6	630	100	1470	5	1	5880000	123	-116.39	1.71	12	0.08	-18.00	1222.00	2165	20230607	-3.23	2015	20231207	3.97	2120	-1.18	20240215	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		1031	N	N	0	N	00	N
71	20240219	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7598955	3628	17.49	2085	2100	2085	2730	1470	2100	2094.53	0.02	0	817	2130	2115	2100	2085	2070	2122	2092	6	630	100	1470	5	1	5880000	123	-116.39	1.71	12	0.06	-18.00	1222.00	2165	20230607	-3.23	2015	20231207	3.97	2120	-1.18	20240215	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		1031	N	N	0	N	00	N
72	20240219	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2576710	1233	5.94	2085	2100	2085	2730	1470	2100	2089.79	0.02	0	298	2130	2115	2100	2085	2070	2122	2092	6	630	100	1470	5	1	5880000	123	-116.67	1.72	12	0.02	-18.00	1222.00	2165	20230607	-3.00	2015	20231207	4.22	2120	-0.94	20240215	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1031	N	N	0	N	00	N
73	20240219	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	375300	180	0.87	2085	2085	2085	2730	1470	2100	2085.00	0.02	0	0	2130	2115	2100	2085	2070	2122	2092	6	630	100	1470	5	1	5880000	123	-115.83	1.71	12	0.00	-18.00	1222.00	2165	20230607	-3.70	2015	20231207	3.47	2120	-1.65	20240215	2060	1.21	20240102	2165	-3.70	20230607	2015	3.47	20231207	0.00	N	446840	100	5 억		1031	N	N	0	N	00	N
74	20240216	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	43449040	20743	115.34	2095	2115	2085	2745	1485	2115	2094.64	0.01	0	160	2145	2130	2105	2090	2065	2137	2097	6	630	100	1480	5	1	5880000	123	-116.67	1.72	12	0.35	-18.00	1222.00	2165	20230607	-3.00	2015	20231207	4.22	2120	-0.94	20240215	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		871	N	N	0	N	00	N
75	20240216	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	42992195	20524	114.12	2095	2115	2085	2745	1485	2115	2094.73	0.01	0	158	2145	2130	2105	2090	2065	2137	2097	6	630	100	1480	5	1	5880000	123	-116.11	1.71	12	0.35	-18.00	1222.00	2165	20230607	-3.46	2015	20231207	3.72	2120	-1.42	20240215	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		871	N	N	0	N	00	N
76	20240216	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	22349490	10645	59.19	2095	2115	2090	2745	1485	2115	2099.53	0.01	0	122	2145	2130	2105	2090	2065	2137	2097	6	630	100	1480	5	1	5880000	123	-116.11	1.71	12	0.18	-18.00	1222.00	2165	20230607	-3.46	2015	20231207	3.72	2120	-1.42	20240215	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		871	N	N	0	N	00	N
77	20240216	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	7732135	3683	20.48	2095	2115	2090	2745	1485	2115	2099.41	0.01	0	122	2145	2130	2105	2090	2065	2137	2097	6	630	100	1480	5	1	5880000	123	-116.11	1.71	12	0.06	-18.00	1222.00	2165	20230607	-3.46	2015	20231207	3.72	2120	-1.42	20240215	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		871	N	N	0	N	00	N
78	20240216	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	6530465	3109	17.29	2095	2115	2090	2745	1485	2115	2100.50	0.01	0	122	2145	2130	2105	2090	2065	2137	2097	6	630	100	1480	5	1	5880000	123	-116.11	1.71	12	0.05	-18.00	1222.00	2165	20230607	-3.46	2015	20231207	3.72	2120	-1.42	20240215	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		871	N	N	0	N	00	N
79	20240216	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	6530465	3109	17.29	2095	2115	2090	2745	1485	2115	2100.50	0.01	0	122	2145	2130	2105	2090	2065	2137	2097	6	630	100	1480	5	1	5880000	123	-116.11	1.71	12	0.05	-18.00	1222.00	2165	20230607	-3.46	2015	20231207	3.72	2120	-1.42	20240215	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		871	N	N	0	N	00	N
80	20240216	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	100560	48	0.27	2095	2095	2095	2745	1485	2115	2095.00	0.01	0	40	2145	2130	2105	2090	2065	2137	2097	6	630	100	1480	5	1	5880000	123	-116.39	1.71	12	0.00	-18.00	1222.00	2165	20230607	-3.23	2015	20231207	3.97	2120	-1.18	20240215	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		871	N	N	0	N	00	N
81	20240215	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	35	2	1.68	37700325	17984	327.46	2080	2120	2080	2700	1460	2080	2096.33	0.02	0	3309	2100	2090	2080	2070	2060	2095	2075	6	620	100	1450	5	1	5880000	124	-117.50	1.73	12	0.31	-18.00	1222.00	2165	20230607	-2.31	2015	20231207	4.96	2120	-0.24	20240215	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		915	N	N	0	N	00	N
82	20240215	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	35	2	1.68	31887295	15236	277.42	2080	2120	2080	2700	1460	2080	2092.89	0.02	0	3107	2100	2090	2080	2070	2060	2095	2075	6	620	100	1450	5	1	5880000	124	-117.50	1.73	12	0.26	-18.00	1222.00	2165	20230607	-2.31	2015	20231207	4.96	2120	-0.24	20240215	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		915	N	N	0	N	00	N
83	20240215	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	25613315	12263	223.29	2080	2100	2080	2700	1460	2080	2088.67	0.02	0	2547	2100	2090	2080	2070	2060	2095	2075	6	620	100	1450	5	1	5880000	123	-116.39	1.71	12	0.21	-18.00	1222.00	2165	20230607	-3.23	2015	20231207	3.97	2110	-0.71	20240115	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		915	N	N	0	N	00	N
84	20240215	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	14321795	6859	124.89	2080	2095	2080	2700	1460	2080	2088.03	0.02	0	1878	2100	2090	2080	2070	2060	2095	2075	6	620	100	1450	5	1	5880000	123	-116.11	1.71	12	0.12	-18.00	1222.00	2165	20230607	-3.46	2015	20231207	3.72	2110	-0.95	20240115	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		915	N	N	0	N	00	N
85	20240215	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	10849130	5197	94.63	2080	2095	2080	2700	1460	2080	2087.58	0.02	0	1274	2100	2090	2080	2070	2060	2095	2075	6	620	100	1450	5	1	5880000	123	-116.39	1.71	12	0.09	-18.00	1222.00	2165	20230607	-3.23	2015	20231207	3.97	2110	-0.71	20240115	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		915	N	N	0	N	00	N
86	20240215	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	6213020	2976	54.19	2080	2095	2080	2700	1460	2080	2087.71	0.02	0	603	2100	2090	2080	2070	2060	2095	2075	6	620	100	1450	5	1	5880000	123	-116.11	1.71	12	0.05	-18.00	1222.00	2165	20230607	-3.46	2015	20231207	3.72	2110	-0.95	20240115	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		915	N	N	0	N	00	N
87	20240215	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	49920	24	0.44	2080	2080	2080	2700	1460	2080	2080.00	0.02	0	0	2100	2090	2080	2070	2060	2095	2075	6	620	100	1450	5	1	5880000	122	-115.56	1.70	12	0.00	-18.00	1222.00	2165	20230607	-3.93	2015	20231207	3.23	2110	-1.42	20240115	2060	0.97	20240102	2165	-3.93	20230607	2015	3.23	20231207	0.00	N	446840	100	5 억		915	N	N	0	N	00	N
88	20240214	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	11427740	5492	73.16	2070	2090	2070	2700	1460	2080	2080.80	0.02	0	1661	2106	2092	2086	2072	2066	2090	2070	6	620	100	1450	5	1	5880000	122	-115.56	1.70	12	0.09	-18.00	1222.00	2165	20230607	-3.93	2015	20231207	3.23	2110	-1.42	20240115	2060	0.97	20240102	2165	-3.93	20230607	2015	3.23	20231207	0.00	N	446840	100	5 억		901	N	N	0	N	00	N
89	20240214	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	10387975	4992	66.50	2070	2090	2070	2700	1460	2080	2080.92	0.02	0	1482	2106	2092	2086	2072	2066	2090	2070	6	620	100	1450	5	1	5880000	123	-115.83	1.71	12	0.08	-18.00	1222.00	2165	20230607	-3.70	2015	20231207	3.47	2110	-1.18	20240115	2060	1.21	20240102	2165	-3.70	20230607	2015	3.47	20231207	0.00	N	446840	100	5 억		901	N	N	0	N	00	N
90	20240214	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	9190965	4416	58.83	2070	2090	2070	2700	1460	2080	2081.29	0.02	0	1322	2106	2092	2086	2072	2066	2090	2070	6	620	100	1450	5	1	5880000	122	-115.28	1.70	12	0.08	-18.00	1222.00	2165	20230607	-4.16	2015	20231207	2.98	2110	-1.66	20240115	2060	0.73	20240102	2165	-4.16	20230607	2015	2.98	20231207	0.00	N	446840	100	5 억		901	N	N	0	N	00	N
91	20240214	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7543720	3623	48.26	2070	2090	2070	2700	1460	2080	2082.17	0.02	0	1078	2106	2092	2086	2072	2066	2090	2070	6	620	100	1450	5	1	5880000	122	-115.56	1.70	12	0.06	-18.00	1222.00	2165	20230607	-3.93	2015	20231207	3.23	2110	-1.42	20240115	2060	0.97	20240102	2165	-3.93	20230607	2015	3.23	20231207	0.00	N	446840	100	5 억		901	N	N	0	N	00	N
92	20240214	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6296730	3024	40.28	2070	2090	2070	2700	1460	2080	2082.25	0.02	0	864	2106	2092	2086	2072	2066	2090	2070	6	620	100	1450	5	1	5880000	122	-115.56	1.70	12	0.05	-18.00	1222.00	2165	20230607	-3.93	2015	20231207	3.23	2110	-1.42	20240115	2060	0.97	20240102	2165	-3.93	20230607	2015	3.23	20231207	0.00	N	446840	100	5 억		901	N	N	0	N	00	N
93	20240214	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4082880	1961	26.12	2070	2090	2070	2700	1460	2080	2082.04	0.02	0	501	2106	2092	2086	2072	2066	2090	2070	6	620	100	1450	5	1	5880000	122	-115.56	1.70	12	0.03	-18.00	1222.00	2165	20230607	-3.93	2015	20231207	3.23	2110	-1.42	20240115	2060	0.97	20240102	2165	-3.93	20230607	2015	3.23	20231207	0.00	N	446840	100	5 억		901	N	N	0	N	00	N
94	20240214	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	45540	22	0.29	2070	2070	2070	2700	1460	2080	2070.00	0.02	0	0	2106	2092	2086	2072	2066	2090	2070	6	620	100	1450	5	1	5880000	122	-115.00	1.69	12	0.00	-18.00	1222.00	2165	20230607	-4.39	2015	20231207	2.73	2110	-1.90	20240115	2060	0.49	20240102	2165	-4.39	20230607	2015	2.73	20231207	0.00	N	446840	100	5 억		901	N	N	0	N	00	N
95	20240213	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	15681995	7507	47.63	2100	2100	2080	2720	1470	2095	2088.98	0.02	0	-17	2125	2110	2095	2080	2065	2117	2087	6	625	100	1460	5	1	5880000	122	-115.56	1.70	12	0.13	-18.00	1222.00	2165	20230607	-3.93	2015	20231207	3.23	2110	-1.42	20240115	2060	0.97	20240102	2165	-3.93	20230607	2015	3.23	20231207	0.00	N	446840	100	5 억		918	N	N	0	N	00	N
96	20240213	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	15446955	7394	46.91	2100	2100	2080	2720	1470	2095	2089.12	0.02	0	-17	2125	2110	2095	2080	2065	2117	2087	6	625	100	1460	5	1	5880000	122	-115.56	1.70	12	0.13	-18.00	1222.00	2165	20230607	-3.93	2015	20231207	3.23	2110	-1.42	20240115	2060	0.97	20240102	2165	-3.93	20230607	2015	3.23	20231207	0.00	N	446840	100	5 억		918	N	N	0	N	00	N
97	20240213	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	13355715	6391	40.55	2100	2100	2080	2720	1470	2095	2089.77	0.02	0	-9	2125	2110	2095	2080	2065	2117	2087	6	625	100	1460	5	1	5880000	122	-115.56	1.70	12	0.11	-18.00	1222.00	2165	20230607	-3.93	2015	20231207	3.23	2110	-1.42	20240115	2060	0.97	20240102	2165	-3.93	20230607	2015	3.23	20231207	0.00	N	446840	100	5 억		918	N	N	0	N	00	N
98	20240213	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	12311555	5889	37.36	2100	2100	2080	2720	1470	2095	2090.60	0.02	0	-9	2125	2110	2095	2080	2065	2117	2087	6	625	100	1460	5	1	5880000	122	-115.56	1.70	12	0.10	-18.00	1222.00	2165	20230607	-3.93	2015	20231207	3.23	2110	-1.42	20240115	2060	0.97	20240102	2165	-3.93	20230607	2015	3.23	20231207	0.00	N	446840	100	5 억		918	N	N	0	N	00	N
99	20240213	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8414355	4020	25.50	2100	2100	2090	2720	1470	2095	2093.12	0.02	0	-9	2125	2110	2095	2080	2065	2117	2087	6	625	100	1460	5	1	5880000	123	-116.11	1.71	12	0.07	-18.00	1222.00	2165	20230607	-3.46	2015	20231207	3.72	2110	-0.95	20240115	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		918	N	N	0	N	00	N
100	20240213	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	6828045	3261	20.69	2100	2100	2090	2720	1470	2095	2093.85	0.02	0	-9	2125	2110	2095	2080	2065	2117	2087	6	625	100	1460	5	1	5880000	123	-116.11	1.71	12	0.06	-18.00	1222.00	2165	20230607	-3.46	2015	20231207	3.72	2110	-0.95	20240115	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		918	N	N	0	N	00	N
101	20240213	100941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4009905	1915	12.15	2100	2100	2090	2720	1470	2095	2093.95	0.02	0	-6	2125	2110	2095	2080	2065	2117	2087	6	625	100	1460	5	1	5880000	123	-116.11	1.71	12	0.03	-18.00	1222.00	2165	20230607	-3.46	2015	20231207	3.72	2110	-0.95	20240115	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		918	N	N	0	N	00	N