KissMeData/456490/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	2260	5	2	0.22	28219620	12545	383.17	2255	2280	2240	2930	1580	2255	2249.47	0.16	0	26	2268	2261	2253	2246	2238	2265	2250	4	675	100	1390	5	1	4200000	95	0.00	0.00	12	0.30	0.00	0.00	8190	20230707	-72.41	2035	20231024	11.06	2280	0.00	20240222	2085	8.39	20240104	8190	-72.41	20230707	2035	11.06	20231024	0.00	N	456490	100	4 억		6897	N	N	0	N	00	N
3	20240229	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	26038720	11580	353.70	2255	2280	2240	2930	1580	2255	2248.59	0.16	0	30	2268	2261	2253	2246	2238	2265	2250	4	675	100	1390	5	1	4200000	95	0.00	0.00	12	0.28	0.00	0.00	8190	20230707	-72.41	2035	20231024	11.06	2280	0.00	20240222	2085	8.39	20240104	8190	-72.41	20230707	2035	11.06	20231024	0.00	N	456490	100	4 억		6897	N	N	0	N	00	N
4	20240229	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	21760765	9691	296.00	2255	2255	2240	2930	1580	2255	2245.46	0.16	0	58	2268	2261	2253	2246	2238	2265	2250	4	675	100	1390	5	1	4200000	95	0.00	0.00	12	0.23	0.00	0.00	8190	20230707	-72.53	2035	20231024	10.57	2280	-1.32	20240222	2085	7.91	20240104	8190	-72.53	20230707	2035	10.57	20231024	0.00	N	456490	100	4 억		6897	N	N	0	N	00	N
5	20240229	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	19259310	8579	262.03	2255	2255	2240	2930	1580	2255	2244.94	0.16	0	62	2268	2261	2253	2246	2238	2265	2250	4	675	100	1390	5	1	4200000	95	0.00	0.00	12	0.20	0.00	0.00	8190	20230707	-72.53	2035	20231024	10.57	2280	-1.32	20240222	2085	7.91	20240104	8190	-72.53	20230707	2035	10.57	20231024	0.00	N	456490	100	4 억		6897	N	N	0	N	00	N
6	20240229	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	19209805	8557	261.36	2255	2255	2240	2930	1580	2255	2244.92	0.16	0	62	2268	2261	2253	2246	2238	2265	2250	4	675	100	1390	5	1	4200000	94	0.00	0.00	12	0.20	0.00	0.00	8190	20230707	-72.59	2035	20231024	10.32	2280	-1.54	20240222	2085	7.67	20240104	8190	-72.59	20230707	2035	10.32	20231024	0.00	N	456490	100	4 억		6897	N	N	0	N	00	N
7	20240229	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	15954500	7106	217.04	2255	2255	2240	2930	1580	2255	2245.22	0.16	0	57	2268	2261	2253	2246	2238	2265	2250	4	675	100	1390	5	1	4200000	94	0.00	0.00	12	0.17	0.00	0.00	8190	20230707	-72.59	2035	20231024	10.32	2280	-1.54	20240222	2085	7.67	20240104	8190	-72.59	20230707	2035	10.32	20231024	0.00	N	456490	100	4 억		6897	N	N	0	N	00	N
8	20240229	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	10972845	4887	149.27	2255	2255	2240	2930	1580	2255	2245.31	0.16	0	57	2268	2261	2253	2246	2238	2265	2250	4	675	100	1390	5	1	4200000	94	0.00	0.00	12	0.12	0.00	0.00	8190	20230707	-72.59	2035	20231024	10.32	2280	-1.54	20240222	2085	7.67	20240104	8190	-72.59	20230707	2035	10.32	20231024	0.00	N	456490	100	4 억		6897	N	N	0	N	00	N
9	20240229	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	76670	34	1.04	2255	2255	2255	2930	1580	2255	2255.00	0.16	0	0	2268	2261	2253	2246	2238	2265	2250	4	675	100	1390	5	1	4200000	95	0.00	0.00	12	0.00	0.00	0.00	8190	20230707	-72.47	2035	20231024	10.81	2280	-1.10	20240222	2085	8.15	20240104	8190	-72.47	20230707	2035	10.81	20231024	0.00	N	456490	100	4 억		6897	N	N	0	N	00	N
10	20240228	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	7365070	3274	26.26	2245	2260	2245	2935	1585	2260	2249.56	0.16	0	-2	2286	2272	2256	2242	2226	2265	2235	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.08	0.00	0.00	8190	20230707	-72.47	2035	20231024	10.81	2280	-1.10	20240222	2085	8.15	20240104	8190	-72.47	20230707	2035	10.81	20231024	0.00	N	456490	100	4 억		6899	N	N	0	N	00	N
11	20240228	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	7131050	3170	25.43	2245	2260	2245	2935	1585	2260	2249.54	0.16	0	-2	2286	2272	2256	2242	2226	2265	2235	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.08	0.00	0.00	8190	20230707	-72.53	2035	20231024	10.57	2280	-1.32	20240222	2085	7.91	20240104	8190	-72.53	20230707	2035	10.57	20231024	0.00	N	456490	100	4 억		6899	N	N	0	N	00	N
12	20240228	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	6588795	2929	23.49	2245	2260	2245	2935	1585	2260	2249.50	0.16	0	0	2286	2272	2256	2242	2226	2265	2235	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.07	0.00	0.00	8190	20230707	-72.53	2035	20231024	10.57	2280	-1.32	20240222	2085	7.91	20240104	8190	-72.53	20230707	2035	10.57	20231024	0.00	N	456490	100	4 억		6899	N	N	0	N	00	N
13	20240228	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	5652795	2513	20.16	2245	2260	2245	2935	1585	2260	2249.42	0.16	0	0	2286	2272	2256	2242	2226	2265	2235	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.06	0.00	0.00	8190	20230707	-72.41	2035	20231024	11.06	2280	-0.88	20240222	2085	8.39	20240104	8190	-72.41	20230707	2035	11.06	20231024	0.00	N	456490	100	4 억		6899	N	N	0	N	00	N
14	20240228	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	5652795	2513	20.16	2245	2260	2245	2935	1585	2260	2249.42	0.16	0	0	2286	2272	2256	2242	2226	2265	2235	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.06	0.00	0.00	8190	20230707	-72.41	2035	20231024	11.06	2280	-0.88	20240222	2085	8.39	20240104	8190	-72.41	20230707	2035	11.06	20231024	0.00	N	456490	100	4 억		6899	N	N	0	N	00	N
15	20240228	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	4974795	2213	17.75	2245	2260	2245	2935	1585	2260	2247.99	0.16	0	0	2286	2272	2256	2242	2226	2265	2235	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.05	0.00	0.00	8190	20230707	-72.53	2035	20231024	10.57	2280	-1.32	20240222	2085	7.91	20240104	8190	-72.53	20230707	2035	10.57	20231024	0.00	N	456490	100	4 억		6899	N	N	0	N	00	N
16	20240228	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	2369295	1055	8.46	2245	2260	2245	2935	1585	2260	2245.78	0.16	0	0	2286	2272	2256	2242	2226	2265	2235	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.03	0.00	0.00	8190	20230707	-72.53	2035	20231024	10.57	2280	-1.32	20240222	2085	7.91	20240104	8190	-72.53	20230707	2035	10.57	20231024	0.00	N	456490	100	4 억		6899	N	N	0	N	00	N
17	20240228	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.16	0	0	2286	2272	2256	2242	2226	2265	2235	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.00	0.00	0.00	8190	20230707	-72.41	2035	20231024	11.06	2280	-0.88	20240222	2085	8.39	20240104	8190	-72.41	20230707	2035	11.06	20231024	0.00	N	456490	100	4 억		6899	N	N	0	N	00	N
18	20240227	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	28104465	12467	100.81	2270	2270	2240	2935	1585	2260	2254.31	0.16	0	5	2306	2282	2256	2232	2206	2285	2235	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.30	0.00	0.00	8190	20230707	-72.41	2035	20231024	11.06	2280	-0.88	20240222	2085	8.39	20240104	8190	-72.41	20230707	2035	11.06	20231024	0.00	N	456490	100	4 억		6894	N	N	0	N	00	N
19	20240227	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	26129305	11593	93.74	2270	2270	2240	2935	1585	2260	2253.89	0.16	0	6	2306	2282	2256	2232	2206	2285	2235	4	675	100	1400	5	1	4200000	94	0.00	0.00	12	0.28	0.00	0.00	8190	20230707	-72.59	2035	20231024	10.32	2280	-1.54	20240222	2085	7.67	20240104	8190	-72.59	20230707	2035	10.32	20231024	0.00	N	456490	100	4 억		6894	N	N	0	N	00	N
20	20240227	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	15892970	7036	56.89	2270	2270	2240	2935	1585	2260	2258.81	0.16	0	17	2306	2282	2256	2232	2206	2285	2235	4	675	100	1400	5	1	4200000	94	0.00	0.00	12	0.17	0.00	0.00	8190	20230707	-72.59	2035	20231024	10.32	2280	-1.54	20240222	2085	7.67	20240104	8190	-72.59	20230707	2035	10.32	20231024	0.00	N	456490	100	4 억		6894	N	N	0	N	00	N
21	20240227	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	10940485	4831	39.06	2270	2270	2240	2935	1585	2260	2264.64	0.16	0	17	2306	2282	2256	2232	2206	2285	2235	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.12	0.00	0.00	8190	20230707	-72.34	2035	20231024	11.30	2280	-0.66	20240222	2085	8.63	20240104	8190	-72.34	20230707	2035	11.30	20231024	0.00	N	456490	100	4 억		6894	N	N	0	N	00	N
22	20240227	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	10940485	4831	39.06	2270	2270	2240	2935	1585	2260	2264.64	0.16	0	17	2306	2282	2256	2232	2206	2285	2235	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.12	0.00	0.00	8190	20230707	-72.34	2035	20231024	11.30	2280	-0.66	20240222	2085	8.63	20240104	8190	-72.34	20230707	2035	11.30	20231024	0.00	N	456490	100	4 억		6894	N	N	0	N	00	N
23	20240227	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	7316485	3231	26.13	2270	2270	2240	2935	1585	2260	2264.46	0.16	0	18	2306	2282	2256	2232	2206	2285	2235	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.08	0.00	0.00	8190	20230707	-72.53	2035	20231024	10.57	2280	-1.32	20240222	2085	7.91	20240104	8190	-72.53	20230707	2035	10.57	20231024	0.00	N	456490	100	4 억		6894	N	N	0	N	00	N
24	20240227	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	6521105	2878	23.27	2270	2270	2240	2935	1585	2260	2265.85	0.16	0	28	2306	2282	2256	2232	2206	2285	2235	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.07	0.00	0.00	8190	20230707	-72.34	2035	20231024	11.30	2280	-0.66	20240222	2085	8.63	20240104	8190	-72.34	20230707	2035	11.30	20231024	0.00	N	456490	100	4 억		6894	N	N	0	N	00	N
25	20240227	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	2276810	1003	8.11	2270	2270	2270	2935	1585	2260	2270.00	0.16	0	0	2306	2282	2256	2232	2206	2285	2235	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.02	0.00	0.00	8190	20230707	-72.28	2035	20231024	11.55	2280	-0.44	20240222	2085	8.87	20240104	8190	-72.28	20230707	2035	11.55	20231024	0.00	N	456490	100	4 억		6894	N	N	0	N	00	N
26	20240226	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	27999025	12367	60.04	2260	2280	2230	2935	1585	2260	2264.01	0.17	0	-341	2293	2276	2263	2246	2233	2270	2240	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.29	0.00	0.00	8190	20230707	-72.41	2035	20231024	11.06	2280	0.00	20240222	2085	8.39	20240104	8190	-72.41	20230707	2035	11.06	20231024	0.00	N	456490	100	4 억		7235	N	N	0	N	00	N
27	20240226	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	27205765	12016	58.34	2260	2280	2230	2935	1585	2260	2264.13	0.17	0	-341	2293	2276	2263	2246	2233	2270	2240	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.29	0.00	0.00	8190	20230707	-72.41	2035	20231024	11.06	2280	0.00	20240222	2085	8.39	20240104	8190	-72.41	20230707	2035	11.06	20231024	0.00	N	456490	100	4 억		7235	N	N	0	N	00	N
28	20240226	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	20	2	0.88	24247545	10717	52.03	2260	2280	2230	2935	1585	2260	2262.53	0.17	0	-341	2293	2276	2263	2246	2233	2270	2240	4	675	100	1400	5	1	4200000	96	0.00	0.00	12	0.26	0.00	0.00	8190	20230707	-72.16	2035	20231024	12.04	2280	0.00	20240222	2085	9.35	20240104	8190	-72.16	20230707	2035	12.04	20231024	0.00	N	456490	100	4 억		7235	N	N	0	N	00	N
29	20240226	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	20	2	0.88	16405265	7254	35.22	2260	2280	2230	2935	1585	2260	2261.55	0.17	0	-341	2293	2276	2263	2246	2233	2270	2240	4	675	100	1400	5	1	4200000	96	0.00	0.00	12	0.17	0.00	0.00	8190	20230707	-72.16	2035	20231024	12.04	2280	0.00	20240222	2085	9.35	20240104	8190	-72.16	20230707	2035	12.04	20231024	0.00	N	456490	100	4 억		7235	N	N	0	N	00	N
30	20240226	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	15	2	0.66	12557315	5566	27.02	2260	2275	2230	2935	1585	2260	2256.08	0.17	0	-341	2293	2276	2263	2246	2233	2270	2240	4	675	100	1400	5	1	4200000	96	0.00	0.00	12	0.13	0.00	0.00	8190	20230707	-72.22	2035	20231024	11.79	2280	-0.22	20240222	2085	9.11	20240104	8190	-72.22	20230707	2035	11.79	20231024	0.00	N	456490	100	4 억		7235	N	N	0	N	00	N
31	20240226	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	5895640	2621	12.72	2260	2260	2230	2935	1585	2260	2249.39	0.17	0	-341	2293	2276	2263	2246	2233	2270	2240	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.06	0.00	0.00	8190	20230707	-72.47	2035	20231024	10.81	2280	-1.10	20240222	2085	8.15	20240104	8190	-72.47	20230707	2035	10.81	20231024	0.00	N	456490	100	4 억		7235	N	N	0	N	00	N
32	20240226	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	3688410	1636	7.94	2260	2260	2235	2935	1585	2260	2254.53	0.17	0	-333	2293	2276	2263	2246	2233	2270	2240	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.04	0.00	0.00	8190	20230707	-72.47	2035	20231024	10.81	2280	-1.10	20240222	2085	8.15	20240104	8190	-72.47	20230707	2035	10.81	20231024	0.00	N	456490	100	4 억		7235	N	N	0	N	00	N
33	20240226	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	453755	201	0.98	2260	2260	2255	2935	1585	2260	2257.49	0.17	0	0	2293	2276	2263	2246	2233	2270	2240	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.00	0.00	0.00	8190	20230707	-72.47	2035	20231024	10.81	2280	-1.10	20240222	2085	8.15	20240104	8190	-72.47	20230707	2035	10.81	20231024	0.00	N	456490	100	4 억		7235	N	N	0	N	00	N
34	20240223	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	46601755	20598	201.31	2280	2280	2250	2960	1600	2280	2262.44	0.17	0	-32	2296	2287	2271	2262	2246	2292	2267	4	680	100	1410	5	1	4200000	95	0.00	0.00	12	0.49	0.00	0.00	8190	20230707	-72.41	2035	20231024	11.06	2280	0.00	20240222	2085	8.39	20240104	8190	-72.41	20230707	2035	11.06	20231024	0.00	N	456490	100	4 억		7267	N	N	0	N	00	N
35	20240223	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-30	5	-1.32	46432995	20523	200.58	2280	2280	2250	2960	1600	2280	2262.49	0.17	0	-32	2296	2287	2271	2262	2246	2292	2267	4	680	100	1410	5	1	4200000	95	0.00	0.00	12	0.49	0.00	0.00	8190	20230707	-72.53	2035	20231024	10.57	2280	0.00	20240222	2085	7.91	20240104	8190	-72.53	20230707	2035	10.57	20231024	0.00	N	456490	100	4 억		7267	N	N	0	N	00	N
36	20240223	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	9936355	4389	42.89	2280	2280	2260	2960	1600	2280	2263.92	0.17	0	-31	2296	2287	2271	2262	2246	2292	2267	4	680	100	1410	5	1	4200000	95	0.00	0.00	12	0.10	0.00	0.00	8190	20230707	-72.34	2035	20231024	11.30	2280	0.00	20240222	2085	8.63	20240104	8190	-72.34	20230707	2035	11.30	20231024	0.00	N	456490	100	4 억		7267	N	N	0	N	00	N
37	20240223	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-10	5	-0.44	9362545	4136	40.42	2280	2280	2260	2960	1600	2280	2263.67	0.17	0	-31	2296	2287	2271	2262	2246	2292	2267	4	680	100	1410	5	1	4200000	95	0.00	0.00	12	0.10	0.00	0.00	8190	20230707	-72.28	2035	20231024	11.55	2280	0.00	20240222	2085	8.87	20240104	8190	-72.28	20230707	2035	11.55	20231024	0.00	N	456490	100	4 억		7267	N	N	0	N	00	N
38	20240223	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-10	5	-0.44	9312680	4114	40.21	2280	2280	2260	2960	1600	2280	2263.66	0.17	0	-31	2296	2287	2271	2262	2246	2292	2267	4	680	100	1410	5	1	4200000	95	0.00	0.00	12	0.10	0.00	0.00	8190	20230707	-72.28	2035	20231024	11.55	2280	0.00	20240222	2085	8.87	20240104	8190	-72.28	20230707	2035	11.55	20231024	0.00	N	456490	100	4 억		7267	N	N	0	N	00	N
39	20240223	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-10	5	-0.44	8091420	3576	34.95	2280	2280	2260	2960	1600	2280	2262.70	0.17	0	-31	2296	2287	2271	2262	2246	2292	2267	4	680	100	1410	5	1	4200000	95	0.00	0.00	12	0.09	0.00	0.00	8190	20230707	-72.28	2035	20231024	11.55	2280	0.00	20240222	2085	8.87	20240104	8190	-72.28	20230707	2035	11.55	20231024	0.00	N	456490	100	4 억		7267	N	N	0	N	00	N
40	20240223	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	2934090	1294	12.65	2280	2280	2260	2960	1600	2280	2267.46	0.17	0	-31	2296	2287	2271	2262	2246	2292	2267	4	680	100	1410	5	1	4200000	96	0.00	0.00	12	0.03	0.00	0.00	8190	20230707	-72.22	2035	20231024	11.79	2280	0.00	20240222	2085	9.11	20240104	8190	-72.22	20230707	2035	11.79	20231024	0.00	N	456490	100	4 억		7267	N	N	0	N	00	N
41	20240223	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-10	5	-0.44	687040	302	2.95	2280	2280	2270	2960	1600	2280	2274.97	0.17	0	-18	2296	2287	2271	2262	2246	2292	2267	4	680	100	1410	5	1	4200000	95	0.00	0.00	12	0.01	0.00	0.00	8190	20230707	-72.28	2035	20231024	11.55	2280	0.00	20240222	2085	8.87	20240104	8190	-72.28	20230707	2035	11.55	20231024	0.00	N	456490	100	4 억		7267	N	N	0	N	00	N
42	20240222	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	15	2	0.66	23263440	10232	215.55	2270	2280	2255	2940	1590	2265	2273.60	0.17	0	-39	2281	2272	2256	2247	2231	2277	2252	4	675	100	1400	5	1	4200000	96	0.00	0.00	12	0.24	0.00	0.00	8190	20230707	-72.16	2035	20231024	12.04	2280	0.00	20240222	2085	9.35	20240104	8190	-72.16	20230707	2035	12.04	20231024	0.00	N	456490	100	4 억		7306	N	N	0	N	00	N
43	20240222	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	23233800	10219	215.27	2270	2280	2255	2940	1590	2265	2273.59	0.17	0	-39	2281	2272	2256	2247	2231	2277	2252	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.24	0.00	0.00	8190	20230707	-72.28	2035	20231024	11.55	2280	-0.44	20240222	2085	8.87	20240104	8190	-72.28	20230707	2035	11.55	20231024	0.00	N	456490	100	4 억		7306	N	N	0	N	00	N
44	20240222	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	15	2	0.66	22402180	9854	207.58	2270	2280	2255	2940	1590	2265	2273.41	0.17	0	-31	2281	2272	2256	2247	2231	2277	2252	4	675	100	1400	5	1	4200000	96	0.00	0.00	12	0.23	0.00	0.00	8190	20230707	-72.16	2035	20231024	12.04	2280	0.00	20240222	2085	9.35	20240104	8190	-72.16	20230707	2035	12.04	20231024	0.00	N	456490	100	4 억		7306	N	N	0	N	00	N
45	20240222	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	15	2	0.66	19949390	8776	184.87	2270	2280	2255	2940	1590	2265	2273.18	0.17	0	-30	2281	2272	2256	2247	2231	2277	2252	4	675	100	1400	5	1	4200000	96	0.00	0.00	12	0.21	0.00	0.00	8190	20230707	-72.16	2035	20231024	12.04	2280	0.00	20240222	2085	9.35	20240104	8190	-72.16	20230707	2035	12.04	20231024	0.00	N	456490	100	4 억		7306	N	N	0	N	00	N
46	20240222	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	15	2	0.66	7823625	3450	72.68	2270	2280	2255	2940	1590	2265	2267.72	0.17	0	-27	2281	2272	2256	2247	2231	2277	2252	4	675	100	1400	5	1	4200000	96	0.00	0.00	12	0.08	0.00	0.00	8190	20230707	-72.16	2035	20231024	12.04	2280	0.00	20240222	2085	9.35	20240104	8190	-72.16	20230707	2035	12.04	20231024	0.00	N	456490	100	4 억		7306	N	N	0	N	00	N
47	20240222	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	15	2	0.66	6934610	3060	64.46	2270	2280	2255	2940	1590	2265	2266.21	0.17	0	-23	2281	2272	2256	2247	2231	2277	2252	4	675	100	1400	5	1	4200000	96	0.00	0.00	12	0.07	0.00	0.00	8190	20230707	-72.16	2035	20231024	12.04	2280	0.00	20240222	2085	9.35	20240104	8190	-72.16	20230707	2035	12.04	20231024	0.00	N	456490	100	4 억		7306	N	N	0	N	00	N
48	20240222	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	3776395	1669	35.16	2270	2270	2255	2940	1590	2265	2262.67	0.17	0	-15	2281	2272	2256	2247	2231	2277	2252	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.04	0.00	0.00	8190	20230707	-72.34	2035	20231024	11.30	2270	0.00	20240220	2085	8.63	20240104	8190	-72.34	20230707	2035	11.30	20231024	0.00	N	456490	100	4 억		7306	N	N	0	N	00	N
49	20240222	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	469890	207	4.36	2270	2270	2270	2940	1590	2265	2270.00	0.17	0	-1	2281	2272	2256	2247	2231	2277	2252	4	675	100	1400	5	1	4200000	95	0.00	0.00	12	0.00	0.00	0.00	8190	20230707	-72.28	2035	20231024	11.55	2270	0.00	20240220	2085	8.87	20240104	8190	-72.28	20230707	2035	11.55	20231024	0.00	N	456490	100	4 억		7306	N	N	0	N	00	N
50	20240221	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	15	2	0.67	10651230	4747	24.25	2250	2265	2240	2925	1575	2250	2243.78	0.17	0	-1	2283	2266	2253	2236	2223	2275	2245	4	675	100	1390	5	1	4200000	95	0.00	0.00	12	0.11	0.00	0.00	8190	20230707	-72.34	2035	20231024	11.30	2270	-0.22	20240220	2085	8.63	20240104	8190	-72.34	20230707	2035	11.30	20231024	0.00	N	456490	100	4 억		7307	N	N	0	N	00	N
51	20240221	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	10601400	4725	24.14	2250	2250	2240	2925	1575	2250	2243.68	0.17	0	-1	2283	2266	2253	2236	2223	2275	2245	4	675	100	1390	5	1	4200000	95	0.00	0.00	12	0.11	0.00	0.00	8190	20230707	-72.53	2035	20231024	10.57	2270	-0.88	20240220	2085	7.91	20240104	8190	-72.53	20230707	2035	10.57	20231024	0.00	N	456490	100	4 억		7307	N	N	0	N	00	N
52	20240221	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	10290900	4587	23.43	2250	2250	2240	2925	1575	2250	2243.49	0.17	0	-1	2283	2266	2253	2236	2223	2275	2245	4	675	100	1390	5	1	4200000	95	0.00	0.00	12	0.11	0.00	0.00	8190	20230707	-72.53	2035	20231024	10.57	2270	-0.88	20240220	2085	7.91	20240104	8190	-72.53	20230707	2035	10.57	20231024	0.00	N	456490	100	4 억		7307	N	N	0	N	00	N
53	20240221	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	7919400	3533	18.05	2250	2250	2240	2925	1575	2250	2241.54	0.17	0	0	2283	2266	2253	2236	2223	2275	2245	4	675	100	1390	5	1	4200000	94	0.00	0.00	12	0.08	0.00	0.00	8190	20230707	-72.65	2035	20231024	10.07	2270	-1.32	20240220	2085	7.43	20240104	8190	-72.65	20230707	2035	10.07	20231024	0.00	N	456490	100	4 억		7307	N	N	0	N	00	N
54	20240221	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	7695400	3433	17.54	2250	2250	2240	2925	1575	2250	2241.59	0.17	0	0	2283	2266	2253	2236	2223	2275	2245	4	675	100	1390	5	1	4200000	94	0.00	0.00	12	0.08	0.00	0.00	8190	20230707	-72.65	2035	20231024	10.07	2270	-1.32	20240220	2085	7.43	20240104	8190	-72.65	20230707	2035	10.07	20231024	0.00	N	456490	100	4 억		7307	N	N	0	N	00	N
55	20240221	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	7415385	3308	16.90	2250	2250	2240	2925	1575	2250	2241.64	0.17	0	0	2283	2266	2253	2236	2223	2275	2245	4	675	100	1390	5	1	4200000	94	0.00	0.00	12	0.08	0.00	0.00	8190	20230707	-72.65	2035	20231024	10.07	2270	-1.32	20240220	2085	7.43	20240104	8190	-72.65	20230707	2035	10.07	20231024	0.00	N	456490	100	4 억		7307	N	N	0	N	00	N
56	20240221	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	3637230	1622	8.29	2250	2250	2240	2925	1575	2250	2242.42	0.17	0	0	2283	2266	2253	2236	2223	2275	2245	4	675	100	1390	5	1	4200000	94	0.00	0.00	12	0.04	0.00	0.00	8190	20230707	-72.65	2035	20231024	10.07	2270	-1.32	20240220	2085	7.43	20240104	8190	-72.65	20230707	2035	10.07	20231024	0.00	N	456490	100	4 억		7307	N	N	0	N	00	N
57	20240221	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	54000	24	0.12	2250	2250	2250	2925	1575	2250	2250.00	0.17	0	0	2283	2266	2253	2236	2223	2275	2245	4	675	100	1390	5	1	4200000	95	0.00	0.00	12	0.00	0.00	0.00	8190	20230707	-72.53	2035	20231024	10.57	2270	-0.88	20240220	2085	7.91	20240104	8190	-72.53	20230707	2035	10.57	20231024	0.00	N	456490	100	4 억		7307	N	N	0	N	00	N
58	20240220	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	44271595	19574	187.44	2245	2270	2240	2915	1575	2245	2261.76	0.17	0	20	2275	2260	2235	2220	2195	2247	2207	4	670	100	1390	5	1	4200000	95	0.00	0.00	12	0.47	0.00	0.00	8190	20230707	-72.53	2035	20231024	10.57	2270	-0.88	20240220	2085	7.91	20240104	8190	-72.53	20230707	2035	10.57	20231024	0.00	N	456490	100	4 억		7287	N	N	0	N	00	N
59	20240220	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	44046595	19474	186.48	2245	2270	2240	2915	1575	2245	2261.82	0.17	0	20	2275	2260	2235	2220	2195	2247	2207	4	670	100	1390	5	1	4200000	95	0.00	0.00	12	0.46	0.00	0.00	8190	20230707	-72.53	2035	20231024	10.57	2270	-0.88	20240220	2085	7.91	20240104	8190	-72.53	20230707	2035	10.57	20231024	0.00	N	456490	100	4 억		7287	N	N	0	N	00	N
60	20240220	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	18188400	8053	77.11	2245	2270	2240	2915	1575	2245	2258.59	0.17	0	22	2275	2260	2235	2220	2195	2247	2207	4	670	100	1390	5	1	4200000	94	0.00	0.00	12	0.19	0.00	0.00	8190	20230707	-72.65	2035	20231024	10.07	2270	-1.32	20240220	2085	7.43	20240104	8190	-72.65	20230707	2035	10.07	20231024	0.00	N	456490	100	4 억		7287	N	N	0	N	00	N
61	20240220	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	17815200	7887	75.52	2245	2270	2240	2915	1575	2245	2258.81	0.17	0	24	2275	2260	2235	2220	2195	2247	2207	4	670	100	1390	5	1	4200000	95	0.00	0.00	12	0.19	0.00	0.00	8190	20230707	-72.41	2035	20231024	11.06	2270	-0.44	20240220	2085	8.39	20240104	8190	-72.41	20230707	2035	11.06	20231024	0.00	N	456490	100	4 억		7287	N	N	0	N	00	N
62	20240220	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	15659645	6926	66.32	2245	2270	2240	2915	1575	2245	2260.99	0.17	0	-7	2275	2260	2235	2220	2195	2247	2207	4	670	100	1390	5	1	4200000	94	0.00	0.00	12	0.16	0.00	0.00	8190	20230707	-72.59	2035	20231024	10.32	2270	-1.10	20240220	2085	7.67	20240104	8190	-72.59	20230707	2035	10.32	20231024	0.00	N	456490	100	4 억		7287	N	N	0	N	00	N
63	20240220	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	14367690	6352	60.83	2245	2270	2240	2915	1575	2245	2261.92	0.17	0	-7	2275	2260	2235	2220	2195	2247	2207	4	670	100	1390	5	1	4200000	95	0.00	0.00	12	0.15	0.00	0.00	8190	20230707	-72.53	2035	20231024	10.57	2270	-0.88	20240220	2085	7.91	20240104	8190	-72.53	20230707	2035	10.57	20231024	0.00	N	456490	100	4 억		7287	N	N	0	N	00	N
64	20240220	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	2380430	1058	10.13	2245	2255	2240	2915	1575	2245	2249.93	0.17	0	-7	2275	2260	2235	2220	2195	2247	2207	4	670	100	1390	5	1	4200000	95	0.00	0.00	12	0.03	0.00	0.00	8190	20230707	-72.47	2035	20231024	10.81	2255	0.00	20240220	2085	8.15	20240104	8190	-72.47	20230707	2035	10.81	20231024	0.00	N	456490	100	4 억		7287	N	N	0	N	00	N
65	20240220	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	56125	25	0.24	2245	2245	2245	2915	1575	2245	2245.00	0.17	0	0	2275	2260	2235	2220	2195	2247	2207	4	670	100	1390	5	1	4200000	94	0.00	0.00	12	0.00	0.00	0.00	8190	20230707	-72.59	2035	20231024	10.32	2250	-0.22	20240219	2085	7.67	20240104	8190	-72.59	20230707	2035	10.32	20231024	0.00	N	456490	100	4 억		7287	N	N	0	N	00	N
66	20240219	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	15	2	0.67	22832330	10193	102.96	2250	2250	2210	2895	1565	2230	2240.00	0.18	0	-2309	2243	2236	2233	2226	2223	2235	2225	4	665	100	1380	5	1	4200000	94	0.00	0.00	12	0.24	0.00	0.00	8190	20230707	-72.59	2035	20231024	10.32	2250	-0.22	20240219	2085	7.67	20240104	8190	-72.59	20230707	2035	10.32	20231024	0.00	N	456490	100	4 억		7497	N	N	0	N	00	N
67	20240219	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	15	2	0.67	22782940	10171	102.74	2250	2250	2210	2895	1565	2230	2239.99	0.18	0	-2297	2243	2236	2233	2226	2223	2235	2225	4	665	100	1380	5	1	4200000	94	0.00	0.00	12	0.24	0.00	0.00	8190	20230707	-72.59	2035	20231024	10.32	2250	-0.22	20240219	2085	7.67	20240104	8190	-72.59	20230707	2035	10.32	20231024	0.00	N	456490	100	4 억		7497	N	N	0	N	00	N
68	20240219	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	15	2	0.67	21696530	9687	97.85	2250	2250	2210	2895	1565	2230	2239.76	0.18	0	-1847	2243	2236	2233	2226	2223	2235	2225	4	665	100	1380	5	1	4200000	94	0.00	0.00	12	0.23	0.00	0.00	8190	20230707	-72.59	2035	20231024	10.32	2250	-0.22	20240219	2085	7.67	20240104	8190	-72.59	20230707	2035	10.32	20231024	0.00	N	456490	100	4 억		7497	N	N	0	N	00	N
69	20240219	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	15	2	0.67	19507750	8711	87.99	2250	2250	2210	2895	1565	2230	2239.44	0.18	0	-1339	2243	2236	2233	2226	2223	2235	2225	4	665	100	1380	5	1	4200000	94	0.00	0.00	12	0.21	0.00	0.00	8190	20230707	-72.59	2035	20231024	10.32	2250	-0.22	20240219	2085	7.67	20240104	8190	-72.59	20230707	2035	10.32	20231024	0.00	N	456490	100	4 억		7497	N	N	0	N	00	N
70	20240219	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	8393550	3752	37.90	2250	2250	2210	2895	1565	2230	2237.09	0.18	0	-210	2243	2236	2233	2226	2223	2235	2225	4	665	100	1380	5	1	4200000	94	0.00	0.00	12	0.09	0.00	0.00	8190	20230707	-72.65	2035	20231024	10.07	2250	-0.44	20240219	2085	7.43	20240104	8190	-72.65	20230707	2035	10.07	20231024	0.00	N	456490	100	4 억		7497	N	N	0	N	00	N
71	20240219	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	6229020	2785	28.13	2250	2250	2210	2895	1565	2230	2236.63	0.18	0	-210	2243	2236	2233	2226	2223	2235	2225	4	665	100	1380	5	1	4200000	94	0.00	0.00	12	0.07	0.00	0.00	8190	20230707	-72.65	2035	20231024	10.07	2250	-0.44	20240219	2085	7.43	20240104	8190	-72.65	20230707	2035	10.07	20231024	0.00	N	456490	100	4 억		7497	N	N	0	N	00	N
72	20240219	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	4031620	1803	18.21	2250	2250	2210	2895	1565	2230	2236.06	0.18	0	-211	2243	2236	2233	2226	2223	2235	2225	4	665	100	1380	5	1	4200000	94	0.00	0.00	12	0.04	0.00	0.00	8190	20230707	-72.65	2035	20231024	10.07	2250	-0.44	20240219	2085	7.43	20240104	8190	-72.65	20230707	2035	10.07	20231024	0.00	N	456490	100	4 억		7497	N	N	0	N	00	N
73	20240219	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	15	2	0.67	2839400	1270	12.83	2250	2250	2210	2895	1565	2230	2235.75	0.18	0	-212	2243	2236	2233	2226	2223	2235	2225	4	665	100	1380	5	1	4200000	94	0.00	0.00	12	0.03	0.00	0.00	8190	20230707	-72.59	2035	20231024	10.32	2250	-0.22	20240219	2085	7.67	20240104	8190	-72.59	20230707	2035	10.32	20231024	0.00	N	456490	100	4 억		7497	N	N	0	N	00	N
74	20240216	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	22125780	9900	284.24	2230	2240	2230	2905	1565	2235	2234.93	0.18	0	-3	2248	2241	2233	2226	2218	2242	2227	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.24	0.00	0.00	8190	20230707	-72.77	2035	20231024	9.58	2240	0.00	20240214	2085	6.95	20240104	8190	-72.77	20230707	2035	9.58	20231024	0.00	N	456490	100	4 억		7500	N	N	0	N	00	N
75	20240216	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	18035960	8066	231.58	2230	2240	2230	2905	1565	2235	2236.05	0.18	0	-3	2248	2241	2233	2226	2218	2242	2227	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.19	0.00	0.00	8190	20230707	-72.77	2035	20231024	9.58	2240	0.00	20240214	2085	6.95	20240104	8190	-72.77	20230707	2035	9.58	20231024	0.00	N	456490	100	4 억		7500	N	N	0	N	00	N
76	20240216	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	9035670	4045	116.14	2230	2240	2230	2905	1565	2235	2233.79	0.18	0	-3	2248	2241	2233	2226	2218	2242	2227	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.10	0.00	0.00	8190	20230707	-72.77	2035	20231024	9.58	2240	0.00	20240214	2085	6.95	20240104	8190	-72.77	20230707	2035	9.58	20231024	0.00	N	456490	100	4 억		7500	N	N	0	N	00	N
77	20240216	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	4465300	2000	57.42	2230	2240	2230	2905	1565	2235	2232.65	0.18	0	-1	2248	2241	2233	2226	2218	2242	2227	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.05	0.00	0.00	8190	20230707	-72.77	2035	20231024	9.58	2240	0.00	20240214	2085	6.95	20240104	8190	-72.77	20230707	2035	9.58	20231024	0.00	N	456490	100	4 억		7500	N	N	0	N	00	N
78	20240216	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	2784245	1247	35.80	2230	2240	2230	2905	1565	2235	2232.75	0.18	0	-1	2248	2241	2233	2226	2218	2242	2227	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.03	0.00	0.00	8190	20230707	-72.71	2035	20231024	9.83	2240	0.00	20240214	2085	7.19	20240104	8190	-72.71	20230707	2035	9.83	20231024	0.00	N	456490	100	4 억		7500	N	N	0	N	00	N
79	20240216	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	2323835	1041	29.89	2230	2240	2230	2905	1565	2235	2232.31	0.18	0	-1	2248	2241	2233	2226	2218	2242	2227	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.02	0.00	0.00	8190	20230707	-72.71	2035	20231024	9.83	2240	0.00	20240214	2085	7.19	20240104	8190	-72.71	20230707	2035	9.83	20231024	0.00	N	456490	100	4 억		7500	N	N	0	N	00	N
80	20240216	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	111500	50	1.44	2230	2230	2230	2905	1565	2235	2230.00	0.18	0	0	2248	2241	2233	2226	2218	2242	2227	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.00	0.00	0.00	8190	20230707	-72.77	2035	20231024	9.58	2240	-0.45	20240214	2085	6.95	20240104	8190	-72.77	20230707	2035	9.58	20231024	0.00	N	456490	100	4 억		7500	N	N	0	N	00	N
81	20240215	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	7754500	3482	83.90	2235	2240	2225	2905	1565	2235	2226.95	0.18	0	-5	2255	2245	2230	2220	2205	2237	2212	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.08	0.00	0.00	8190	20230707	-72.71	2035	20231024	9.83	2240	0.00	20240214	2085	7.19	20240104	8190	-72.71	20230707	2035	9.83	20231024	0.00	N	456490	100	4 억		7505	N	N	0	N	00	N
82	20240215	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	7671805	3445	83.01	2235	2240	2225	2905	1565	2235	2226.86	0.18	0	-5	2255	2245	2230	2220	2205	2237	2212	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.08	0.00	0.00	8190	20230707	-72.71	2035	20231024	9.83	2240	0.00	20240214	2085	7.19	20240104	8190	-72.71	20230707	2035	9.83	20231024	0.00	N	456490	100	4 억		7505	N	N	0	N	00	N
83	20240215	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	7469235	3354	80.82	2235	2240	2225	2905	1565	2235	2226.88	0.18	0	-1	2255	2245	2230	2220	2205	2237	2212	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.08	0.00	0.00	8190	20230707	-72.71	2035	20231024	9.83	2240	0.00	20240214	2085	7.19	20240104	8190	-72.71	20230707	2035	9.83	20231024	0.00	N	456490	100	4 억		7505	N	N	0	N	00	N
84	20240215	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	6995295	3141	75.69	2235	2240	2225	2905	1565	2235	2227.01	0.18	0	-1	2255	2245	2230	2220	2205	2237	2212	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.07	0.00	0.00	8190	20230707	-72.71	2035	20231024	9.83	2240	0.00	20240214	2085	7.19	20240104	8190	-72.71	20230707	2035	9.83	20231024	0.00	N	456490	100	4 억		7505	N	N	0	N	00	N
85	20240215	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	6747730	3030	73.01	2235	2240	2225	2905	1565	2235	2226.88	0.18	0	-1	2255	2245	2230	2220	2205	2237	2212	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.07	0.00	0.00	8190	20230707	-72.77	2035	20231024	9.58	2240	0.00	20240214	2085	6.95	20240104	8190	-72.77	20230707	2035	9.58	20231024	0.00	N	456490	100	4 억		7505	N	N	0	N	00	N
86	20240215	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	5468350	2455	59.16	2235	2240	2225	2905	1565	2235	2227.33	0.18	0	-1	2255	2245	2230	2220	2205	2237	2212	4	670	100	1380	5	1	4200000	93	0.00	0.00	12	0.06	0.00	0.00	8190	20230707	-72.83	2035	20231024	9.34	2240	0.00	20240214	2085	6.71	20240104	8190	-72.83	20230707	2035	9.34	20231024	0.00	N	456490	100	4 억		7505	N	N	0	N	00	N
87	20240215	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	748730	335	8.07	2235	2240	2235	2905	1565	2235	2235.02	0.18	0	0	2255	2245	2230	2220	2205	2237	2212	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.01	0.00	0.00	8190	20230707	-72.65	2035	20231024	10.07	2240	0.00	20240214	2085	7.43	20240104	8190	-72.65	20230707	2035	10.07	20231024	0.00	N	456490	100	4 억		7505	N	N	0	N	00	N
88	20240214	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	9264985	4150	44.55	2240	2240	2215	2905	1565	2235	2232.53	0.18	0	-731	2255	2245	2225	2215	2195	2250	2220	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.10	0.00	0.00	8190	20230707	-72.71	2035	20231024	9.83	2240	-0.22	20240214	2085	7.19	20240104	8190	-72.71	20230707	2035	9.83	20231024	0.00	N	456490	100	4 억		7516	N	N	0	N	00	N
89	20240214	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	7655785	3430	36.82	2240	2240	2215	2905	1565	2235	2232.01	0.18	0	-11	2255	2245	2225	2215	2195	2250	2220	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.08	0.00	0.00	8190	20230707	-72.65	2035	20231024	10.07	2240	0.00	20240214	2085	7.43	20240104	8190	-72.65	20230707	2035	10.07	20231024	0.00	N	456490	100	4 억		7516	N	N	0	N	00	N
90	20240214	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	7214110	3232	34.70	2240	2240	2215	2905	1565	2235	2232.09	0.18	0	-7	2255	2245	2225	2215	2195	2250	2220	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.08	0.00	0.00	8190	20230707	-72.71	2035	20231024	9.83	2240	-0.22	20240214	2085	7.19	20240104	8190	-72.71	20230707	2035	9.83	20231024	0.00	N	456490	100	4 억		7516	N	N	0	N	00	N
91	20240214	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	6475425	2901	31.14	2240	2240	2215	2905	1565	2235	2232.14	0.18	0	-7	2255	2245	2225	2215	2195	2250	2220	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.07	0.00	0.00	8190	20230707	-72.65	2035	20231024	10.07	2240	0.00	20240214	2085	7.43	20240104	8190	-72.65	20230707	2035	10.07	20231024	0.00	N	456490	100	4 억		7516	N	N	0	N	00	N
92	20240214	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	6385945	2861	30.71	2240	2240	2215	2905	1565	2235	2232.07	0.18	0	-7	2255	2245	2225	2215	2195	2250	2220	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.07	0.00	0.00	8190	20230707	-72.65	2035	20231024	10.07	2240	0.00	20240214	2085	7.43	20240104	8190	-72.65	20230707	2035	10.07	20231024	0.00	N	456490	100	4 억		7516	N	N	0	N	00	N
93	20240214	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	4689755	2097	22.51	2240	2240	2230	2905	1565	2235	2236.41	0.18	0	-6	2255	2245	2225	2215	2195	2250	2220	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.05	0.00	0.00	8190	20230707	-72.77	2035	20231024	9.58	2240	-0.45	20240214	2085	6.95	20240104	8190	-72.77	20230707	2035	9.58	20231024	0.00	N	456490	100	4 억		7516	N	N	0	N	00	N
94	20240214	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	93975	42	0.45	2240	2240	2235	2905	1565	2235	2237.50	0.18	0	-1	2255	2245	2225	2215	2195	2250	2220	4	670	100	1380	5	1	4200000	94	0.00	0.00	12	0.00	0.00	0.00	8190	20230707	-72.71	2035	20231024	9.83	2240	-0.22	20240214	2085	7.19	20240104	8190	-72.71	20230707	2035	9.83	20231024	0.00	N	456490	100	4 억		7516	N	N	0	N	00	N
95	20240213	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	25	2	1.13	20701385	9315	49.53	2210	2235	2205	2870	1550	2210	2222.37	0.18	0	-63	2223	2216	2213	2206	2203	2215	2205	4	660	100	1370	5	1	4200000	94	0.00	0.00	12	0.22	0.00	0.00	8190	20230707	-72.71	2035	20231024	9.83	2235	0.00	20240213	2085	7.19	20240104	8190	-72.71	20230707	2035	9.83	20231024	0.00	N	456490	100	4 억		7579	N	N	0	N	00	N
96	20240213	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	20462240	9208	48.96	2210	2235	2205	2870	1550	2210	2222.22	0.18	0	-63	2223	2216	2213	2206	2203	2215	2205	4	660	100	1370	5	1	4200000	93	0.00	0.00	12	0.22	0.00	0.00	8190	20230707	-72.89	2035	20231024	9.09	2235	-0.67	20240213	2085	6.47	20240104	8190	-72.89	20230707	2035	9.09	20231024	0.00	N	456490	100	4 억		7579	N	N	0	N	00	N
97	20240213	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	20	2	0.90	15182005	6839	36.36	2210	2230	2205	2870	1550	2210	2219.92	0.18	0	-58	2223	2216	2213	2206	2203	2215	2205	4	660	100	1370	5	1	4200000	94	0.00	0.00	12	0.16	0.00	0.00	8190	20230707	-72.77	2035	20231024	9.58	2230	0.00	20240213	2085	6.95	20240104	8190	-72.77	20230707	2035	9.58	20231024	0.00	N	456490	100	4 억		7579	N	N	0	N	00	N
98	20240213	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	20	2	0.90	13046175	5881	31.27	2210	2230	2205	2870	1550	2210	2218.36	0.18	0	-56	2223	2216	2213	2206	2203	2215	2205	4	660	100	1370	5	1	4200000	94	0.00	0.00	12	0.14	0.00	0.00	8190	20230707	-72.77	2035	20231024	9.58	2230	0.00	20240213	2085	6.95	20240104	8190	-72.77	20230707	2035	9.58	20231024	0.00	N	456490	100	4 억		7579	N	N	0	N	00	N
99	20240213	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	15	2	0.68	8154070	3684	19.59	2210	2225	2205	2870	1550	2210	2213.37	0.18	0	-49	2223	2216	2213	2206	2203	2215	2205	4	660	100	1370	5	1	4200000	93	0.00	0.00	12	0.09	0.00	0.00	8190	20230707	-72.83	2035	20231024	9.34	2225	0.00	20240213	2085	6.71	20240104	8190	-72.83	20230707	2035	9.34	20231024	0.00	N	456490	100	4 억		7579	N	N	0	N	00	N
100	20240213	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	15	2	0.68	6902010	3120	16.59	2210	2225	2205	2870	1550	2210	2212.18	0.18	0	-40	2223	2216	2213	2206	2203	2215	2205	4	660	100	1370	5	1	4200000	93	0.00	0.00	12	0.07	0.00	0.00	8190	20230707	-72.83	2035	20231024	9.34	2225	0.00	20240213	2085	6.71	20240104	8190	-72.83	20230707	2035	9.34	20231024	0.00	N	456490	100	4 억		7579	N	N	0	N	00	N
101	20240213	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	5117240	2316	12.31	2210	2220	2205	2870	1550	2210	2209.52	0.18	0	-35	2223	2216	2213	2206	2203	2215	2205	4	660	100	1370	5	1	4200000	93	0.00	0.00	12	0.06	0.00	0.00	8190	20230707	-72.95	2035	20231024	8.85	2220	0.00	20240208	2085	6.24	20240104	8190	-72.95	20230707	2035	8.85	20231024	0.00	N	456490	100	4 억		7579	N	N	0	N	00	N