KissMeData/027360/price/prices-20240201.csv

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
20240229,160350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2770,130,2,4.92,7662124555,2760266,2150.38,2640,2880,2615,3430,1850,2640,2775.87,0.74,0,37528,2693,2666,2643,2616,2593,2655,2605,604,790,500,1950,5,1,120845406,3347,162.94,1.35,12,2.28,17.00,2046.00,3185,20240111,-13.03,1971,20231004,40.54,3185,-13.03,20240111,2540,9.06,20240208,3185,-13.03,20240111,1971,40.54,20231004,1.93,N,027360,500,604 억,,898945,N,N,2578,N,00,N
20240229,150350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,120,2,4.55,7438849590,2679502,2087.46,2640,2880,2615,3430,1850,2640,2776.21,0.74,0,27032,2693,2666,2643,2616,2593,2655,2605,604,790,500,1950,5,1,120845406,3335,162.35,1.35,12,2.22,17.00,2046.00,3185,20240111,-13.34,1971,20231004,40.03,3185,-13.34,20240111,2540,8.66,20240208,3185,-13.34,20240111,1971,40.03,20231004,1.93,N,027360,500,604 억,,898945,N,N,22,N,00,N
20240229,140352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2790,150,2,5.68,7158324235,2577996,2008.38,2640,2880,2615,3430,1850,2640,2776.70,0.74,0,-1150,2693,2666,2643,2616,2593,2655,2605,604,790,500,1950,5,1,120845406,3372,164.12,1.36,12,2.13,17.00,2046.00,3185,20240111,-12.40,1971,20231004,41.55,3185,-12.40,20240111,2540,9.84,20240208,3185,-12.40,20240111,1971,41.55,20231004,1.93,N,027360,500,604 억,,898945,N,N,22,N,00,N
20240229,130352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,125,2,4.73,6294909655,2266251,1765.52,2640,2880,2615,3430,1850,2640,2777.68,0.74,0,-83635,2693,2666,2643,2616,2593,2655,2605,604,790,500,1950,5,1,120845406,3341,162.65,1.35,12,1.88,17.00,2046.00,3185,20240111,-13.19,1971,20231004,40.28,3185,-13.19,20240111,2540,8.86,20240208,3185,-13.19,20240111,1971,40.28,20231004,1.93,N,027360,500,604 억,,898945,N,N,22,N,00,N
20240229,120352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2755,115,2,4.36,5498358275,1979071,1541.79,2640,2880,2615,3430,1850,2640,2778.25,0.74,0,-164665,2693,2666,2643,2616,2593,2655,2605,604,790,500,1950,5,1,120845406,3329,162.06,1.35,12,1.64,17.00,2046.00,3185,20240111,-13.50,1971,20231004,39.78,3185,-13.50,20240111,2540,8.46,20240208,3185,-13.50,20240111,1971,39.78,20231004,1.93,N,027360,500,604 억,,898945,N,N,22,N,00,N
20240229,110352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,10,2,0.38,186491395,70862,55.20,2640,2660,2615,3430,1850,2640,2631.75,0.74,0,20940,2693,2666,2643,2616,2593,2655,2605,604,790,500,1950,5,1,120845406,3202,155.88,1.30,12,0.06,17.00,2046.00,3185,20240111,-16.80,1971,20231004,34.45,3185,-16.80,20240111,2540,4.33,20240208,3185,-16.80,20240111,1971,34.45,20231004,1.93,N,027360,500,604 억,,898945,N,N,22,N,00,N
20240229,100352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,10,2,0.38,157790400,59989,46.73,2640,2660,2615,3430,1850,2640,2630.32,0.74,0,15537,2693,2666,2643,2616,2593,2655,2605,604,790,500,1950,5,1,120845406,3202,155.88,1.30,12,0.05,17.00,2046.00,3185,20240111,-16.80,1971,20231004,34.45,3185,-16.80,20240111,2540,4.33,20240208,3185,-16.80,20240111,1971,34.45,20231004,1.93,N,027360,500,604 억,,898945,N,N,22,N,00,N
20240229,090350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2625,-15,5,-0.57,11615140,4412,3.44,2640,2640,2625,3430,1850,2640,2632.62,0.74,0,-1628,2693,2666,2643,2616,2593,2655,2605,604,790,500,1950,5,1,120845406,3172,154.41,1.28,12,0.00,17.00,2046.00,3185,20240111,-17.58,1971,20231004,33.18,3185,-17.58,20240111,2540,3.35,20240208,3185,-17.58,20240111,1971,33.18,20231004,1.93,N,027360,500,604 억,,898945,N,N,22,N,00,N
20240228,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2640,-15,5,-0.56,336153020,127410,70.45,2670,2670,2620,3450,1860,2655,2638.36,0.77,0,-41969,2715,2685,2645,2615,2575,2700,2630,604,795,500,1960,5,1,120845406,3190,155.29,1.29,12,0.11,17.00,2046.00,3185,20240111,-17.11,1971,20231004,33.94,3185,-17.11,20240111,2540,3.94,20240208,3185,-17.11,20240111,1971,33.94,20231004,1.92,N,027360,500,604 억,,935599,N,N,22,N,00,N
20240228,150332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2635,-20,5,-0.75,306903405,116318,64.32,2670,2670,2620,3450,1860,2655,2638.49,0.77,0,-38526,2715,2685,2645,2615,2575,2700,2630,604,795,500,1960,5,1,120845406,3184,155.00,1.29,12,0.10,17.00,2046.00,3185,20240111,-17.27,1971,20231004,33.69,3185,-17.27,20240111,2540,3.74,20240208,3185,-17.27,20240111,1971,33.69,20231004,1.92,N,027360,500,604 억,,935599,N,N,33,N,00,N
20240228,140352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,-5,5,-0.19,267532875,101381,56.06,2670,2670,2620,3450,1860,2655,2638.89,0.77,0,-35227,2715,2685,2645,2615,2575,2700,2630,604,795,500,1960,5,1,120845406,3202,155.88,1.30,12,0.08,17.00,2046.00,3185,20240111,-16.80,1971,20231004,34.45,3185,-16.80,20240111,2540,4.33,20240208,3185,-16.80,20240111,1971,34.45,20231004,1.92,N,027360,500,604 억,,935599,N,N,33,N,00,N
20240228,130351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2640,-15,5,-0.56,240023255,90978,50.30,2670,2670,2620,3450,1860,2655,2638.26,0.77,0,-30491,2715,2685,2645,2615,2575,2700,2630,604,795,500,1960,5,1,120845406,3190,155.29,1.29,12,0.08,17.00,2046.00,3185,20240111,-17.11,1971,20231004,33.94,3185,-17.11,20240111,2540,3.94,20240208,3185,-17.11,20240111,1971,33.94,20231004,1.92,N,027360,500,604 억,,935599,N,N,33,N,00,N
20240228,120353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2640,-15,5,-0.56,211409430,80121,44.30,2670,2670,2620,3450,1860,2655,2638.63,0.77,0,-20723,2715,2685,2645,2615,2575,2700,2630,604,795,500,1960,5,1,120845406,3190,155.29,1.29,12,0.07,17.00,2046.00,3185,20240111,-17.11,1971,20231004,33.94,3185,-17.11,20240111,2540,3.94,20240208,3185,-17.11,20240111,1971,33.94,20231004,1.92,N,027360,500,604 억,,935599,N,N,33,N,00,N
20240228,110336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2640,-15,5,-0.56,152945495,57914,32.02,2670,2670,2620,3450,1860,2655,2640.91,0.77,0,-10131,2715,2685,2645,2615,2575,2700,2630,604,795,500,1960,5,1,120845406,3190,155.29,1.29,12,0.05,17.00,2046.00,3185,20240111,-17.11,1971,20231004,33.94,3185,-17.11,20240111,2540,3.94,20240208,3185,-17.11,20240111,1971,33.94,20231004,1.92,N,027360,500,604 억,,935599,N,N,33,N,00,N
20240228,100349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2660,5,2,0.19,86697430,32797,18.13,2670,2670,2620,3450,1860,2655,2643.46,0.77,0,-6591,2715,2685,2645,2615,2575,2700,2630,604,795,500,1960,5,1,120845406,3214,156.47,1.30,12,0.03,17.00,2046.00,3185,20240111,-16.48,1971,20231004,34.96,3185,-16.48,20240111,2540,4.72,20240208,3185,-16.48,20240111,1971,34.96,20231004,1.92,N,027360,500,604 억,,935599,N,N,33,N,00,N
20240228,090351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2630,-25,5,-0.94,31968705,12113,6.70,2670,2670,2620,3450,1860,2655,2639.21,0.77,0,-1460,2715,2685,2645,2615,2575,2700,2630,604,795,500,1960,5,1,120845406,3178,154.71,1.29,12,0.01,17.00,2046.00,3185,20240111,-17.43,1971,20231004,33.43,3185,-17.43,20240111,2540,3.54,20240208,3185,-17.43,20240111,1971,33.43,20231004,1.92,N,027360,500,604 억,,935599,N,N,33,N,00,N
20240227,160352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2655,10,2,0.38,473373805,179043,104.24,2645,2675,2605,3435,1855,2645,2643.91,0.77,0,7874,2765,2705,2670,2610,2575,2687,2592,604,790,500,1950,5,1,120845406,3208,156.18,1.30,12,0.15,17.00,2046.00,3185,20240111,-16.64,1971,20231004,34.70,3185,-16.64,20240111,2540,4.53,20240208,3185,-16.64,20240111,1971,34.70,20231004,1.90,N,027360,500,604 억,,928046,N,N,33,N,00,N
20240227,150351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2640,-5,5,-0.19,433765895,164032,95.50,2645,2675,2605,3435,1855,2645,2644.40,0.77,0,4014,2765,2705,2670,2610,2575,2687,2592,604,790,500,1950,5,1,120845406,3190,155.29,1.29,12,0.14,17.00,2046.00,3185,20240111,-17.11,1971,20231004,33.94,3185,-17.11,20240111,2540,3.94,20240208,3185,-17.11,20240111,1971,33.94,20231004,1.90,N,027360,500,604 억,,928046,N,N,388,N,00,N
20240227,140351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2660,15,2,0.57,359236295,135827,79.08,2645,2675,2605,3435,1855,2645,2644.81,0.77,0,11941,2765,2705,2670,2610,2575,2687,2592,604,790,500,1950,5,1,120845406,3214,156.47,1.30,12,0.11,17.00,2046.00,3185,20240111,-16.48,1971,20231004,34.96,3185,-16.48,20240111,2540,4.72,20240208,3185,-16.48,20240111,1971,34.96,20231004,1.90,N,027360,500,604 억,,928046,N,N,388,N,00,N
20240227,130327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2665,20,2,0.76,340339700,128719,74.94,2645,2675,2605,3435,1855,2645,2644.05,0.77,0,13326,2765,2705,2670,2610,2575,2687,2592,604,790,500,1950,5,1,120845406,3221,156.76,1.30,12,0.11,17.00,2046.00,3185,20240111,-16.33,1971,20231004,35.21,3185,-16.33,20240111,2540,4.92,20240208,3185,-16.33,20240111,1971,35.21,20231004,1.90,N,027360,500,604 억,,928046,N,N,388,N,00,N
20240227,120354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2645,0,3,0.00,292836235,110835,64.53,2645,2675,2605,3435,1855,2645,2642.09,0.77,0,9958,2765,2705,2670,2610,2575,2687,2592,604,790,500,1950,5,1,120845406,3196,155.59,1.29,12,0.09,17.00,2046.00,3185,20240111,-16.95,1971,20231004,34.20,3185,-16.95,20240111,2540,4.13,20240208,3185,-16.95,20240111,1971,34.20,20231004,1.90,N,027360,500,604 억,,928046,N,N,388,N,00,N
20240227,110351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,5,2,0.19,257107515,97349,56.68,2645,2675,2605,3435,1855,2645,2641.09,0.77,0,1620,2765,2705,2670,2610,2575,2687,2592,604,790,500,1950,5,1,120845406,3202,155.88,1.30,12,0.08,17.00,2046.00,3185,20240111,-16.80,1971,20231004,34.45,3185,-16.80,20240111,2540,4.33,20240208,3185,-16.80,20240111,1971,34.45,20231004,1.90,N,027360,500,604 억,,928046,N,N,388,N,00,N
20240227,100350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2665,20,2,0.76,178666145,67825,39.49,2645,2665,2605,3435,1855,2645,2634.22,0.77,0,-6396,2765,2705,2670,2610,2575,2687,2592,604,790,500,1950,5,1,120845406,3221,156.76,1.30,12,0.06,17.00,2046.00,3185,20240111,-16.33,1971,20231004,35.21,3185,-16.33,20240111,2540,4.92,20240208,3185,-16.33,20240111,1971,35.21,20231004,1.90,N,027360,500,604 억,,928046,N,N,388,N,00,N
20240227,090350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,5,2,0.19,25757805,9756,5.68,2645,2650,2635,3435,1855,2645,2640.20,0.77,0,-6151,2765,2705,2670,2610,2575,2687,2592,604,790,500,1950,5,1,120845406,3202,155.88,1.30,12,0.01,17.00,2046.00,3185,20240111,-16.80,1971,20231004,34.45,3185,-16.80,20240111,2540,4.33,20240208,3185,-16.80,20240111,1971,34.45,20231004,1.90,N,027360,500,604 억,,928046,N,N,388,N,00,N
20240226,160350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2645,-15,5,-0.56,455523865,171697,95.83,2655,2730,2635,3455,1865,2660,2653.16,0.78,0,-11491,2716,2687,2656,2627,2596,2672,2612,604,795,500,1960,5,1,120845406,3196,155.59,1.29,12,0.14,17.00,2046.00,3185,20240111,-16.95,1971,20231004,34.20,3185,-16.95,20240111,2540,4.13,20240208,3185,-16.95,20240111,1971,34.20,20231004,1.93,N,027360,500,604 억,,939592,N,N,388,N,00,N
20240226,150349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,-10,5,-0.38,417345325,157266,87.77,2655,2730,2635,3455,1865,2660,2653.75,0.78,0,-7833,2716,2687,2656,2627,2596,2672,2612,604,795,500,1960,5,1,120845406,3202,155.88,1.30,12,0.13,17.00,2046.00,3185,20240111,-16.80,1971,20231004,34.45,3185,-16.80,20240111,2540,4.33,20240208,3185,-16.80,20240111,1971,34.45,20231004,1.93,N,027360,500,604 억,,939592,N,N,67,N,00,N
20240226,140349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2640,-20,5,-0.75,331702140,124909,69.71,2655,2730,2635,3455,1865,2660,2655.55,0.78,0,-568,2716,2687,2656,2627,2596,2672,2612,604,795,500,1960,5,1,120845406,3190,155.29,1.29,12,0.10,17.00,2046.00,3185,20240111,-17.11,1971,20231004,33.94,3185,-17.11,20240111,2540,3.94,20240208,3185,-17.11,20240111,1971,33.94,20231004,1.93,N,027360,500,604 억,,939592,N,N,67,N,00,N
20240226,130349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2665,5,2,0.19,286009510,107673,60.10,2655,2730,2635,3455,1865,2660,2656.28,0.78,0,2946,2716,2687,2656,2627,2596,2672,2612,604,795,500,1960,5,1,120845406,3221,156.76,1.30,12,0.09,17.00,2046.00,3185,20240111,-16.33,1971,20231004,35.21,3185,-16.33,20240111,2540,4.92,20240208,3185,-16.33,20240111,1971,35.21,20231004,1.93,N,027360,500,604 억,,939592,N,N,67,N,00,N
20240226,120347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2660,0,3,0.00,265197815,99844,55.73,2655,2730,2635,3455,1865,2660,2656.12,0.78,0,5634,2716,2687,2656,2627,2596,2672,2612,604,795,500,1960,5,1,120845406,3214,156.47,1.30,12,0.08,17.00,2046.00,3185,20240111,-16.48,1971,20231004,34.96,3185,-16.48,20240111,2540,4.72,20240208,3185,-16.48,20240111,1971,34.96,20231004,1.93,N,027360,500,604 억,,939592,N,N,67,N,00,N
20240226,110345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2665,5,2,0.19,243871515,91822,51.25,2655,2730,2635,3455,1865,2660,2655.92,0.78,0,8251,2716,2687,2656,2627,2596,2672,2612,604,795,500,1960,5,1,120845406,3221,156.76,1.30,12,0.08,17.00,2046.00,3185,20240111,-16.33,1971,20231004,35.21,3185,-16.33,20240111,2540,4.92,20240208,3185,-16.33,20240111,1971,35.21,20231004,1.93,N,027360,500,604 억,,939592,N,N,67,N,00,N
20240226,100343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,-10,5,-0.38,186969005,70361,39.27,2655,2730,2635,3455,1865,2660,2657.28,0.78,0,5032,2716,2687,2656,2627,2596,2672,2612,604,795,500,1960,5,1,120845406,3202,155.88,1.30,12,0.06,17.00,2046.00,3185,20240111,-16.80,1971,20231004,34.45,3185,-16.80,20240111,2540,4.33,20240208,3185,-16.80,20240111,1971,34.45,20231004,1.93,N,027360,500,604 억,,939592,N,N,67,N,00,N
20240226,090343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2635,-25,5,-0.94,126529635,47575,26.55,2655,2730,2635,3455,1865,2660,2659.58,0.78,0,11797,2716,2687,2656,2627,2596,2672,2612,604,795,500,1960,5,1,120845406,3184,155.00,1.29,12,0.04,17.00,2046.00,3185,20240111,-17.27,1971,20231004,33.69,3185,-17.27,20240111,2540,3.74,20240208,3185,-17.27,20240111,1971,33.69,20231004,1.93,N,027360,500,604 억,,939592,N,N,67,N,00,N
20240223,160346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2660,-15,5,-0.56,473861070,179168,78.05,2685,2685,2625,3475,1875,2675,2644.79,0.74,0,18076,2765,2720,2690,2645,2615,2705,2630,604,800,500,1970,5,1,120845406,3214,156.47,1.30,12,0.15,17.00,2046.00,3185,20240111,-16.48,1971,20231004,34.96,3185,-16.48,20240111,2540,4.72,20240208,3185,-16.48,20240111,1971,34.96,20231004,1.94,N,027360,500,604 억,,892126,N,N,67,N,00,N
20240223,150343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2660,-15,5,-0.56,445339945,168426,73.37,2685,2685,2625,3475,1875,2675,2644.13,0.74,0,14190,2765,2720,2690,2645,2615,2705,2630,604,800,500,1970,5,1,120845406,3214,156.47,1.30,12,0.14,17.00,2046.00,3185,20240111,-16.48,1971,20231004,34.96,3185,-16.48,20240111,2540,4.72,20240208,3185,-16.48,20240111,1971,34.96,20231004,1.94,N,027360,500,604 억,,892126,N,N,2761,N,00,N
20240223,140343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2660,-15,5,-0.56,419957185,158874,69.21,2685,2685,2625,3475,1875,2675,2643.33,0.74,0,12514,2765,2720,2690,2645,2615,2705,2630,604,800,500,1970,5,1,120845406,3214,156.47,1.30,12,0.13,17.00,2046.00,3185,20240111,-16.48,1971,20231004,34.96,3185,-16.48,20240111,2540,4.72,20240208,3185,-16.48,20240111,1971,34.96,20231004,1.94,N,027360,500,604 억,,892126,N,N,2761,N,00,N
20240223,130342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2665,-10,5,-0.37,387905915,146805,63.95,2685,2685,2625,3475,1875,2675,2642.32,0.74,0,12779,2765,2720,2690,2645,2615,2705,2630,604,800,500,1970,5,1,120845406,3221,156.76,1.30,12,0.12,17.00,2046.00,3185,20240111,-16.33,1971,20231004,35.21,3185,-16.33,20240111,2540,4.92,20240208,3185,-16.33,20240111,1971,35.21,20231004,1.94,N,027360,500,604 억,,892126,N,N,2761,N,00,N
20240223,120344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2655,-20,5,-0.75,356602850,135029,58.82,2685,2685,2625,3475,1875,2675,2640.94,0.74,0,17763,2765,2720,2690,2645,2615,2705,2630,604,800,500,1970,5,1,120845406,3208,156.18,1.30,12,0.11,17.00,2046.00,3185,20240111,-16.64,1971,20231004,34.70,3185,-16.64,20240111,2540,4.53,20240208,3185,-16.64,20240111,1971,34.70,20231004,1.94,N,027360,500,604 억,,892126,N,N,2761,N,00,N
20240223,110341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2640,-35,5,-1.31,319208715,120884,52.66,2685,2685,2625,3475,1875,2675,2640.62,0.74,0,13629,2765,2720,2690,2645,2615,2705,2630,604,800,500,1970,5,1,120845406,3190,155.29,1.29,12,0.10,17.00,2046.00,3185,20240111,-17.11,1971,20231004,33.94,3185,-17.11,20240111,2540,3.94,20240208,3185,-17.11,20240111,1971,33.94,20231004,1.94,N,027360,500,604 억,,892126,N,N,2761,N,00,N
20240223,100342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2655,-20,5,-0.75,285016975,107965,47.03,2685,2685,2625,3475,1875,2675,2639.90,0.74,0,9298,2765,2720,2690,2645,2615,2705,2630,604,800,500,1970,5,1,120845406,3208,156.18,1.30,12,0.09,17.00,2046.00,3185,20240111,-16.64,1971,20231004,34.70,3185,-16.64,20240111,2540,4.53,20240208,3185,-16.64,20240111,1971,34.70,20231004,1.94,N,027360,500,604 억,,892126,N,N,2761,N,00,N
20240223,090342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2660,-15,5,-0.56,25876125,9712,4.23,2685,2685,2660,3475,1875,2675,2664.35,0.74,0,494,2765,2720,2690,2645,2615,2705,2630,604,800,500,1970,5,1,120845406,3214,156.47,1.30,12,0.01,17.00,2046.00,3185,20240111,-16.48,1971,20231004,34.96,3185,-16.48,20240111,2540,4.72,20240208,3185,-16.48,20240111,1971,34.96,20231004,1.94,N,027360,500,604 억,,892126,N,N,2761,N,00,N
20240222,160335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2675,-60,5,-2.19,608582860,226543,140.42,2735,2735,2660,3555,1915,2735,2686.45,0.76,0,-22917,2775,2755,2720,2700,2665,2765,2710,604,820,500,2020,5,1,120845406,3233,157.35,1.31,12,0.19,17.00,2046.00,3185,20240111,-16.01,1971,20231004,35.72,3185,-16.01,20240111,2540,5.31,20240208,3185,-16.01,20240111,1971,35.72,20231004,1.93,N,027360,500,604 억,,914419,N,N,2761,N,00,N
20240222,150343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2685,-50,5,-1.83,466156480,173198,107.35,2735,2735,2675,3555,1915,2735,2691.44,0.76,0,-32776,2775,2755,2720,2700,2665,2765,2710,604,820,500,2020,5,1,120845406,3245,157.94,1.31,12,0.14,17.00,2046.00,3185,20240111,-15.70,1971,20231004,36.23,3185,-15.70,20240111,2540,5.71,20240208,3185,-15.70,20240111,1971,36.23,20231004,1.93,N,027360,500,604 억,,914419,N,N,0,N,00,N
20240222,140342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2690,-45,5,-1.65,365927485,135853,84.21,2735,2735,2675,3555,1915,2735,2693.53,0.76,0,-34741,2775,2755,2720,2700,2665,2765,2710,604,820,500,2020,5,1,120845406,3251,158.24,1.31,12,0.11,17.00,2046.00,3185,20240111,-15.54,1971,20231004,36.48,3185,-15.54,20240111,2540,5.91,20240208,3185,-15.54,20240111,1971,36.48,20231004,1.93,N,027360,500,604 억,,914419,N,N,0,N,00,N
20240222,130335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2690,-45,5,-1.65,343685155,127593,79.09,2735,2735,2675,3555,1915,2735,2693.58,0.76,0,-32990,2775,2755,2720,2700,2665,2765,2710,604,820,500,2020,5,1,120845406,3251,158.24,1.31,12,0.11,17.00,2046.00,3185,20240111,-15.54,1971,20231004,36.48,3185,-15.54,20240111,2540,5.91,20240208,3185,-15.54,20240111,1971,36.48,20231004,1.93,N,027360,500,604 억,,914419,N,N,0,N,00,N
20240222,120341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2690,-45,5,-1.65,254434960,94322,58.46,2735,2735,2685,3555,1915,2735,2697.48,0.76,0,-29472,2775,2755,2720,2700,2665,2765,2710,604,820,500,2020,5,1,120845406,3251,158.24,1.31,12,0.08,17.00,2046.00,3185,20240111,-15.54,1971,20231004,36.48,3185,-15.54,20240111,2540,5.91,20240208,3185,-15.54,20240111,1971,36.48,20231004,1.93,N,027360,500,604 억,,914419,N,N,0,N,00,N
20240222,110338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2700,-35,5,-1.28,187039675,69308,42.96,2735,2735,2685,3555,1915,2735,2698.63,0.76,0,-26094,2775,2755,2720,2700,2665,2765,2710,604,820,500,2020,5,1,120845406,3263,158.82,1.32,12,0.06,17.00,2046.00,3185,20240111,-15.23,1971,20231004,36.99,3185,-15.23,20240111,2540,6.30,20240208,3185,-15.23,20240111,1971,36.99,20231004,1.93,N,027360,500,604 억,,914419,N,N,0,N,00,N
20240222,100338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2710,-25,5,-0.91,128542985,47675,29.55,2735,2735,2685,3555,1915,2735,2696.16,0.76,0,-25450,2775,2755,2720,2700,2665,2765,2710,604,820,500,2020,5,1,120845406,3275,159.41,1.32,12,0.04,17.00,2046.00,3185,20240111,-14.91,1971,20231004,37.49,3185,-14.91,20240111,2540,6.69,20240208,3185,-14.91,20240111,1971,37.49,20231004,1.93,N,027360,500,604 억,,914419,N,N,0,N,00,N
20240222,090342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2705,-30,5,-1.10,8358400,3073,1.90,2735,2735,2700,3555,1915,2735,2719.49,0.76,0,-2101,2775,2755,2720,2700,2665,2765,2710,604,820,500,2020,5,1,120845406,3269,159.12,1.32,12,0.00,17.00,2046.00,3185,20240111,-15.07,1971,20231004,37.24,3185,-15.07,20240111,2540,6.50,20240208,3185,-15.07,20240111,1971,37.24,20231004,1.93,N,027360,500,604 억,,914419,N,N,0,N,00,N
20240221,160339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2735,-10,5,-0.36,434425060,160433,91.81,2730,2740,2685,3565,1925,2745,2707.71,0.78,0,-27905,2775,2760,2730,2715,2685,2767,2722,604,820,500,2030,5,1,120845406,3305,160.88,1.34,12,0.13,17.00,2046.00,3185,20240111,-14.13,1971,20231004,38.76,3185,-14.13,20240111,2540,7.68,20240208,3185,-14.13,20240111,1971,38.76,20231004,1.91,N,027360,500,604 억,,942960,N,N,0,N,00,N
20240221,150335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2700,-45,5,-1.64,361763055,133672,76.50,2730,2740,2685,3565,1925,2745,2706.34,0.78,0,-18645,2775,2760,2730,2715,2685,2767,2722,604,820,500,2030,5,1,120845406,3263,158.82,1.32,12,0.11,17.00,2046.00,3185,20240111,-15.23,1971,20231004,36.99,3185,-15.23,20240111,2540,6.30,20240208,3185,-15.23,20240111,1971,36.99,20231004,1.91,N,027360,500,604 억,,942960,N,N,0,N,00,N
20240221,140337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2695,-50,5,-1.82,307645125,113577,65.00,2730,2740,2685,3565,1925,2745,2708.69,0.78,0,-10664,2775,2760,2730,2715,2685,2767,2722,604,820,500,2030,5,1,120845406,3257,158.53,1.32,12,0.09,17.00,2046.00,3185,20240111,-15.38,1971,20231004,36.73,3185,-15.38,20240111,2540,6.10,20240208,3185,-15.38,20240111,1971,36.73,20231004,1.91,N,027360,500,604 억,,942960,N,N,0,N,00,N
20240221,130337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2705,-40,5,-1.46,254519575,93851,53.71,2730,2740,2690,3565,1925,2745,2711.95,0.78,0,-11590,2775,2760,2730,2715,2685,2767,2722,604,820,500,2030,5,1,120845406,3269,159.12,1.32,12,0.08,17.00,2046.00,3185,20240111,-15.07,1971,20231004,37.24,3185,-15.07,20240111,2540,6.50,20240208,3185,-15.07,20240111,1971,37.24,20231004,1.91,N,027360,500,604 억,,942960,N,N,0,N,00,N
20240221,120338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2725,-20,5,-0.73,181274860,66751,38.20,2730,2740,2700,3565,1925,2745,2715.68,0.78,0,-7546,2775,2760,2730,2715,2685,2767,2722,604,820,500,2030,5,1,120845406,3293,160.29,1.33,12,0.06,17.00,2046.00,3185,20240111,-14.44,1971,20231004,38.25,3185,-14.44,20240111,2540,7.28,20240208,3185,-14.44,20240111,1971,38.25,20231004,1.91,N,027360,500,604 억,,942960,N,N,0,N,00,N
20240221,110339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2725,-20,5,-0.73,159094220,58613,33.54,2730,2740,2700,3565,1925,2745,2714.31,0.78,0,-6335,2775,2760,2730,2715,2685,2767,2722,604,820,500,2030,5,1,120845406,3293,160.29,1.33,12,0.05,17.00,2046.00,3185,20240111,-14.44,1971,20231004,38.25,3185,-14.44,20240111,2540,7.28,20240208,3185,-14.44,20240111,1971,38.25,20231004,1.91,N,027360,500,604 억,,942960,N,N,0,N,00,N
20240221,100337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2705,-40,5,-1.46,128262050,47257,27.04,2730,2740,2700,3565,1925,2745,2714.13,0.78,0,-7011,2775,2760,2730,2715,2685,2767,2722,604,820,500,2030,5,1,120845406,3269,159.12,1.32,12,0.04,17.00,2046.00,3185,20240111,-15.07,1971,20231004,37.24,3185,-15.07,20240111,2540,6.50,20240208,3185,-15.07,20240111,1971,37.24,20231004,1.91,N,027360,500,604 억,,942960,N,N,0,N,00,N
20240221,090334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2735,-10,5,-0.36,18548460,6816,3.90,2730,2735,2705,3565,1925,2745,2721.24,0.78,0,1369,2775,2760,2730,2715,2685,2767,2722,604,820,500,2030,5,1,120845406,3305,160.88,1.34,12,0.01,17.00,2046.00,3185,20240111,-14.13,1971,20231004,38.76,3185,-14.13,20240111,2540,7.68,20240208,3185,-14.13,20240111,1971,38.76,20231004,1.91,N,027360,500,604 억,,942960,N,N,0,N,00,N
20240220,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2745,20,2,0.73,475729940,174662,89.70,2725,2745,2700,3540,1910,2725,2723.69,0.79,0,-15715,2775,2750,2725,2700,2675,2762,2712,604,815,500,2010,5,1,120845406,3317,161.47,1.34,12,0.14,17.00,2046.00,3185,20240111,-13.81,1971,20231004,39.27,3185,-13.81,20240111,2540,8.07,20240208,3185,-13.81,20240111,1971,39.27,20231004,1.90,N,027360,500,604 억,,958680,N,N,0,N,00,N
20240220,150334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,5,2,0.18,421242015,154757,79.48,2725,2745,2700,3540,1910,2725,2721.96,0.79,0,-13942,2775,2750,2725,2700,2675,2762,2712,604,815,500,2010,5,1,120845406,3299,160.59,1.33,12,0.13,17.00,2046.00,3185,20240111,-14.29,1971,20231004,38.51,3185,-14.29,20240111,2540,7.48,20240208,3185,-14.29,20240111,1971,38.51,20231004,1.90,N,027360,500,604 억,,958680,N,N,0,N,00,N
20240220,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2735,10,2,0.37,357065980,131229,67.40,2725,2745,2700,3540,1910,2725,2720.94,0.79,0,-9102,2775,2750,2725,2700,2675,2762,2712,604,815,500,2010,5,1,120845406,3305,160.88,1.34,12,0.11,17.00,2046.00,3185,20240111,-14.13,1971,20231004,38.76,3185,-14.13,20240111,2540,7.68,20240208,3185,-14.13,20240111,1971,38.76,20231004,1.90,N,027360,500,604 억,,958680,N,N,0,N,00,N
20240220,130336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2725,0,3,0.00,309123370,113675,58.38,2725,2745,2700,3540,1910,2725,2719.36,0.79,0,-6354,2775,2750,2725,2700,2675,2762,2712,604,815,500,2010,5,1,120845406,3293,160.29,1.33,12,0.09,17.00,2046.00,3185,20240111,-14.44,1971,20231004,38.25,3185,-14.44,20240111,2540,7.28,20240208,3185,-14.44,20240111,1971,38.25,20231004,1.90,N,027360,500,604 억,,958680,N,N,0,N,00,N
20240220,120332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,5,2,0.18,286118105,105228,54.04,2725,2745,2700,3540,1910,2725,2719.03,0.79,0,-5426,2775,2750,2725,2700,2675,2762,2712,604,815,500,2010,5,1,120845406,3299,160.59,1.33,12,0.09,17.00,2046.00,3185,20240111,-14.29,1971,20231004,38.51,3185,-14.29,20240111,2540,7.48,20240208,3185,-14.29,20240111,1971,38.51,20231004,1.90,N,027360,500,604 억,,958680,N,N,0,N,00,N
20240220,110333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,5,2,0.18,245509770,90317,46.38,2725,2745,2700,3540,1910,2725,2718.31,0.79,0,-4887,2775,2750,2725,2700,2675,2762,2712,604,815,500,2010,5,1,120845406,3299,160.59,1.33,12,0.07,17.00,2046.00,3185,20240111,-14.29,1971,20231004,38.51,3185,-14.29,20240111,2540,7.48,20240208,3185,-14.29,20240111,1971,38.51,20231004,1.90,N,027360,500,604 억,,958680,N,N,0,N,00,N
20240220,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2735,10,2,0.37,209530255,77121,39.61,2725,2745,2700,3540,1910,2725,2716.90,0.79,0,-2254,2775,2750,2725,2700,2675,2762,2712,604,815,500,2010,5,1,120845406,3305,160.88,1.34,12,0.06,17.00,2046.00,3185,20240111,-14.13,1971,20231004,38.76,3185,-14.13,20240111,2540,7.68,20240208,3185,-14.13,20240111,1971,38.76,20231004,1.90,N,027360,500,604 억,,958680,N,N,0,N,00,N
20240220,090336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2725,0,3,0.00,6672625,2449,1.26,2725,2725,2715,3540,1910,2725,2724.63,0.79,0,-527,2775,2750,2725,2700,2675,2762,2712,604,815,500,2010,5,1,120845406,3293,160.29,1.33,12,0.00,17.00,2046.00,3185,20240111,-14.44,1971,20231004,38.25,3185,-14.44,20240111,2540,7.28,20240208,3185,-14.44,20240111,1971,38.25,20231004,1.90,N,027360,500,604 억,,958680,N,N,0,N,00,N
20240219,160334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2725,20,2,0.74,529069870,194463,106.33,2700,2750,2700,3515,1895,2705,2720.66,0.78,0,9766,2755,2730,2700,2675,2645,2732,2677,604,810,500,2000,5,1,120845406,3293,160.29,1.33,12,0.16,17.00,2046.00,3185,20240111,-14.44,1971,20231004,38.25,3185,-14.44,20240111,2540,7.28,20240208,3185,-14.44,20240111,1971,38.25,20231004,1.92,N,027360,500,604 억,,948599,N,N,0,N,00,N
20240219,150336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2710,5,2,0.18,500816020,184078,100.65,2700,2750,2700,3515,1895,2705,2720.67,0.78,0,11780,2755,2730,2700,2675,2645,2732,2677,604,810,500,2000,5,1,120845406,3275,159.41,1.32,12,0.15,17.00,2046.00,3185,20240111,-14.91,1971,20231004,37.49,3185,-14.91,20240111,2540,6.69,20240208,3185,-14.91,20240111,1971,37.49,20231004,1.92,N,027360,500,604 억,,948599,N,N,0,N,00,N
20240219,140336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,15,2,0.55,418063015,153509,83.94,2700,2750,2700,3515,1895,2705,2723.38,0.78,0,12528,2755,2730,2700,2675,2645,2732,2677,604,810,500,2000,5,1,120845406,3287,160.00,1.33,12,0.13,17.00,2046.00,3185,20240111,-14.60,1971,20231004,38.00,3185,-14.60,20240111,2540,7.09,20240208,3185,-14.60,20240111,1971,38.00,20231004,1.92,N,027360,500,604 억,,948599,N,N,0,N,00,N
20240219,130336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2710,5,2,0.18,389832025,143108,78.25,2700,2750,2700,3515,1895,2705,2724.04,0.78,0,18944,2755,2730,2700,2675,2645,2732,2677,604,810,500,2000,5,1,120845406,3275,159.41,1.32,12,0.12,17.00,2046.00,3185,20240111,-14.91,1971,20231004,37.49,3185,-14.91,20240111,2540,6.69,20240208,3185,-14.91,20240111,1971,37.49,20231004,1.92,N,027360,500,604 억,,948599,N,N,0,N,00,N
20240219,120335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,10,2,0.37,344595800,126418,69.12,2700,2750,2700,3515,1895,2705,2725.84,0.78,0,21855,2755,2730,2700,2675,2645,2732,2677,604,810,500,2000,5,1,120845406,3281,159.71,1.33,12,0.10,17.00,2046.00,3185,20240111,-14.76,1971,20231004,37.75,3185,-14.76,20240111,2540,6.89,20240208,3185,-14.76,20240111,1971,37.75,20231004,1.92,N,027360,500,604 억,,948599,N,N,0,N,00,N
20240219,110334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,10,2,0.37,323271595,118550,64.82,2700,2750,2700,3515,1895,2705,2726.88,0.78,0,21821,2755,2730,2700,2675,2645,2732,2677,604,810,500,2000,5,1,120845406,3281,159.71,1.33,12,0.10,17.00,2046.00,3185,20240111,-14.76,1971,20231004,37.75,3185,-14.76,20240111,2540,6.89,20240208,3185,-14.76,20240111,1971,37.75,20231004,1.92,N,027360,500,604 억,,948599,N,N,0,N,00,N
20240219,100332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,25,2,0.92,248208855,90948,49.73,2700,2750,2700,3515,1895,2705,2729.13,0.78,0,26697,2755,2730,2700,2675,2645,2732,2677,604,810,500,2000,5,1,120845406,3299,160.59,1.33,12,0.08,17.00,2046.00,3185,20240111,-14.29,1971,20231004,38.51,3185,-14.29,20240111,2540,7.48,20240208,3185,-14.29,20240111,1971,38.51,20231004,1.92,N,027360,500,604 억,,948599,N,N,0,N,00,N
20240219,090333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2745,40,2,1.48,44556440,16445,8.99,2700,2745,2700,3515,1895,2705,2709.42,0.78,0,4658,2755,2730,2700,2675,2645,2732,2677,604,810,500,2000,5,1,120845406,3317,161.47,1.34,12,0.01,17.00,2046.00,3185,20240111,-13.81,1971,20231004,39.27,3185,-13.81,20240111,2540,8.07,20240208,3185,-13.81,20240111,1971,39.27,20231004,1.92,N,027360,500,604 억,,948599,N,N,0,N,00,N
20240216,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2705,10,2,0.37,492439140,182457,43.03,2705,2725,2670,3500,1890,2695,2698.93,0.77,0,17560,2795,2745,2690,2640,2585,2770,2665,604,805,500,1990,5,1,120845406,3269,159.12,1.32,12,0.15,17.00,2046.00,3185,20240111,-15.07,1971,20231004,37.24,3185,-15.07,20240111,2540,6.50,20240208,3185,-15.07,20240111,1971,37.24,20231004,1.91,N,027360,500,604 억,,931282,N,N,0,N,00,N
20240216,150332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,20,2,0.74,444860650,164854,38.88,2705,2725,2670,3500,1890,2695,2698.51,0.77,0,12625,2795,2745,2690,2640,2585,2770,2665,604,805,500,1990,5,1,120845406,3281,159.71,1.33,12,0.14,17.00,2046.00,3185,20240111,-14.76,1971,20231004,37.75,3185,-14.76,20240111,2540,6.89,20240208,3185,-14.76,20240111,1971,37.75,20231004,1.91,N,027360,500,604 억,,931282,N,N,0,N,00,N
20240216,140335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2710,15,2,0.56,366302530,135803,32.03,2705,2725,2670,3500,1890,2695,2697.31,0.77,0,-2504,2795,2745,2690,2640,2585,2770,2665,604,805,500,1990,5,1,120845406,3275,159.41,1.32,12,0.11,17.00,2046.00,3185,20240111,-14.91,1971,20231004,37.49,3185,-14.91,20240111,2540,6.69,20240208,3185,-14.91,20240111,1971,37.49,20231004,1.91,N,027360,500,604 억,,931282,N,N,0,N,00,N
20240216,130331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2710,15,2,0.56,286242700,106172,25.04,2705,2725,2670,3500,1890,2695,2696.03,0.77,0,-4625,2795,2745,2690,2640,2585,2770,2665,604,805,500,1990,5,1,120845406,3275,159.41,1.32,12,0.09,17.00,2046.00,3185,20240111,-14.91,1971,20231004,37.49,3185,-14.91,20240111,2540,6.69,20240208,3185,-14.91,20240111,1971,37.49,20231004,1.91,N,027360,500,604 억,,931282,N,N,0,N,00,N
20240216,120333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,20,2,0.74,258824960,96050,22.65,2705,2725,2670,3500,1890,2695,2694.69,0.77,0,-4166,2795,2745,2690,2640,2585,2770,2665,604,805,500,1990,5,1,120845406,3281,159.71,1.33,12,0.08,17.00,2046.00,3185,20240111,-14.76,1971,20231004,37.75,3185,-14.76,20240111,2540,6.89,20240208,3185,-14.76,20240111,1971,37.75,20231004,1.91,N,027360,500,604 억,,931282,N,N,0,N,00,N
20240216,110334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2705,10,2,0.37,223096930,82846,19.54,2705,2725,2670,3500,1890,2695,2692.91,0.77,0,-7753,2795,2745,2690,2640,2585,2770,2665,604,805,500,1990,5,1,120845406,3269,159.12,1.32,12,0.07,17.00,2046.00,3185,20240111,-15.07,1971,20231004,37.24,3185,-15.07,20240111,2540,6.50,20240208,3185,-15.07,20240111,1971,37.24,20231004,1.91,N,027360,500,604 억,,931282,N,N,0,N,00,N
20240216,100331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2700,5,2,0.19,150018520,55780,13.16,2705,2710,2670,3500,1890,2695,2689.47,0.77,0,-12616,2795,2745,2690,2640,2585,2770,2665,604,805,500,1990,5,1,120845406,3263,158.82,1.32,12,0.05,17.00,2046.00,3185,20240111,-15.23,1971,20231004,36.99,3185,-15.23,20240111,2540,6.30,20240208,3185,-15.23,20240111,1971,36.99,20231004,1.91,N,027360,500,604 억,,931282,N,N,0,N,00,N
20240216,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2690,-5,5,-0.19,25138890,9321,2.20,2705,2705,2685,3500,1890,2695,2697.02,0.77,0,-6630,2795,2745,2690,2640,2585,2770,2665,604,805,500,1990,5,1,120845406,3251,158.24,1.31,12,0.01,17.00,2046.00,3185,20240111,-15.54,1971,20231004,36.48,3185,-15.54,20240111,2540,5.91,20240208,3185,-15.54,20240111,1971,36.48,20231004,1.91,N,027360,500,604 억,,931282,N,N,0,N,00,N
20240215,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2695,55,2,2.08,1137433375,419621,265.79,2655,2740,2635,3430,1850,2640,2710.62,0.76,0,10526,2686,2662,2636,2612,2586,2675,2625,604,790,500,1950,5,1,120845406,3257,158.53,1.32,12,0.35,17.00,2046.00,3185,20240111,-15.38,1971,20231004,36.73,3185,-15.38,20240111,2540,6.10,20240208,3185,-15.38,20240111,1971,36.73,20231004,1.93,N,027360,500,604 억,,920829,N,N,0,N,00,N
20240215,150332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,75,2,2.84,1082730550,399384,252.97,2655,2740,2635,3430,1850,2640,2711.00,0.76,0,9936,2686,2662,2636,2612,2586,2675,2625,604,790,500,1950,5,1,120845406,3281,159.71,1.33,12,0.33,17.00,2046.00,3185,20240111,-14.76,1971,20231004,37.75,3185,-14.76,20240111,2540,6.89,20240208,3185,-14.76,20240111,1971,37.75,20231004,1.93,N,027360,500,604 억,,920829,N,N,0,N,00,N
20240215,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2705,65,2,2.46,959331320,353995,224.22,2655,2740,2635,3430,1850,2640,2710.01,0.76,0,20750,2686,2662,2636,2612,2586,2675,2625,604,790,500,1950,5,1,120845406,3269,159.12,1.32,12,0.29,17.00,2046.00,3185,20240111,-15.07,1971,20231004,37.24,3185,-15.07,20240111,2540,6.50,20240208,3185,-15.07,20240111,1971,37.24,20231004,1.93,N,027360,500,604 억,,920829,N,N,0,N,00,N
20240215,130329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2710,70,2,2.65,885550475,326795,206.99,2655,2740,2635,3430,1850,2640,2709.80,0.76,0,33385,2686,2662,2636,2612,2586,2675,2625,604,790,500,1950,5,1,120845406,3275,159.41,1.32,12,0.27,17.00,2046.00,3185,20240111,-14.91,1971,20231004,37.49,3185,-14.91,20240111,2540,6.69,20240208,3185,-14.91,20240111,1971,37.49,20231004,1.93,N,027360,500,604 억,,920829,N,N,0,N,00,N
20240215,120331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2735,95,2,3.60,805637000,297405,188.38,2655,2740,2635,3430,1850,2640,2708.89,0.76,0,38873,2686,2662,2636,2612,2586,2675,2625,604,790,500,1950,5,1,120845406,3305,160.88,1.34,12,0.25,17.00,2046.00,3185,20240111,-14.13,1971,20231004,38.76,3185,-14.13,20240111,2540,7.68,20240208,3185,-14.13,20240111,1971,38.76,20231004,1.93,N,027360,500,604 억,,920829,N,N,0,N,00,N
20240215,110328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2700,60,2,2.27,543672725,201406,127.57,2655,2730,2635,3430,1850,2640,2699.39,0.76,0,20250,2686,2662,2636,2612,2586,2675,2625,604,790,500,1950,5,1,120845406,3263,158.82,1.32,12,0.17,17.00,2046.00,3185,20240111,-15.23,1971,20231004,36.99,3185,-15.23,20240111,2540,6.30,20240208,3185,-15.23,20240111,1971,36.99,20231004,1.93,N,027360,500,604 억,,920829,N,N,0,N,00,N
20240215,100329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2695,55,2,2.08,172986200,64787,41.04,2655,2695,2635,3430,1850,2640,2670.08,0.76,0,6800,2686,2662,2636,2612,2586,2675,2625,604,790,500,1950,5,1,120845406,3257,158.53,1.32,12,0.05,17.00,2046.00,3185,20240111,-15.38,1971,20231004,36.73,3185,-15.38,20240111,2540,6.10,20240208,3185,-15.38,20240111,1971,36.73,20231004,1.93,N,027360,500,604 억,,920829,N,N,0,N,00,N
20240215,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2670,30,2,1.14,14636025,5512,3.49,2655,2670,2650,3430,1850,2640,2655.30,0.76,0,-840,2686,2662,2636,2612,2586,2675,2625,604,790,500,1950,5,1,120845406,3227,157.06,1.30,12,0.00,17.00,2046.00,3185,20240111,-16.17,1971,20231004,35.46,3185,-16.17,20240111,2540,5.12,20240208,3185,-16.17,20240111,1971,35.46,20231004,1.93,N,027360,500,604 억,,920829,N,N,0,N,00,N
20240214,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2640,0,3,0.00,413758545,156874,97.82,2615,2660,2610,3430,1850,2640,2637.52,0.77,0,-3796,2690,2665,2640,2615,2590,2677,2627,604,790,500,1950,5,1,120845406,3190,155.29,1.29,12,0.13,17.00,2046.00,3185,20240111,-17.11,1971,20231004,33.94,3185,-17.11,20240111,2540,3.94,20240208,3185,-17.11,20240111,1971,33.94,20231004,1.97,N,027360,500,604 억,,924616,N,N,0,N,00,N
20240214,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2655,15,2,0.57,394496845,149589,93.28,2615,2660,2610,3430,1850,2640,2637.20,0.77,0,-2752,2690,2665,2640,2615,2590,2677,2627,604,790,500,1950,5,1,120845406,3208,156.18,1.30,12,0.12,17.00,2046.00,3185,20240111,-16.64,1971,20231004,34.70,3185,-16.64,20240111,2540,4.53,20240208,3185,-16.64,20240111,1971,34.70,20231004,1.97,N,027360,500,604 억,,924616,N,N,0,N,00,N
20240214,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2640,0,3,0.00,265268995,100813,62.86,2615,2655,2610,3430,1850,2640,2631.30,0.77,0,-11862,2690,2665,2640,2615,2590,2677,2627,604,790,500,1950,5,1,120845406,3190,155.29,1.29,12,0.08,17.00,2046.00,3185,20240111,-17.11,1971,20231004,33.94,3185,-17.11,20240111,2540,3.94,20240208,3185,-17.11,20240111,1971,33.94,20231004,1.97,N,027360,500,604 억,,924616,N,N,0,N,00,N
20240214,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2630,-10,5,-0.38,204037120,77540,48.35,2615,2655,2610,3430,1850,2640,2631.38,0.77,0,-19389,2690,2665,2640,2615,2590,2677,2627,604,790,500,1950,5,1,120845406,3178,154.71,1.29,12,0.06,17.00,2046.00,3185,20240111,-17.43,1971,20231004,33.43,3185,-17.43,20240111,2540,3.54,20240208,3185,-17.43,20240111,1971,33.43,20231004,1.97,N,027360,500,604 억,,924616,N,N,0,N,00,N
20240214,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2645,5,2,0.19,165218410,62810,39.17,2615,2655,2610,3430,1850,2640,2630.45,0.77,0,-16091,2690,2665,2640,2615,2590,2677,2627,604,790,500,1950,5,1,120845406,3196,155.59,1.29,12,0.05,17.00,2046.00,3185,20240111,-16.95,1971,20231004,34.20,3185,-16.95,20240111,2540,4.13,20240208,3185,-16.95,20240111,1971,34.20,20231004,1.97,N,027360,500,604 억,,924616,N,N,0,N,00,N
20240214,110328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2645,5,2,0.19,130608235,49688,30.98,2615,2655,2610,3430,1850,2640,2628.57,0.77,0,-11293,2690,2665,2640,2615,2590,2677,2627,604,790,500,1950,5,1,120845406,3196,155.59,1.29,12,0.04,17.00,2046.00,3185,20240111,-16.95,1971,20231004,34.20,3185,-16.95,20240111,2540,4.13,20240208,3185,-16.95,20240111,1971,34.20,20231004,1.97,N,027360,500,604 억,,924616,N,N,0,N,00,N
20240214,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2630,-10,5,-0.38,5165930,1975,1.23,2615,2630,2615,3430,1850,2640,2615.66,0.77,0,491,2690,2665,2640,2615,2590,2677,2627,604,790,500,1950,5,1,120845406,3178,154.71,1.29,12,0.00,17.00,2046.00,3185,20240111,-17.43,1971,20231004,33.43,3185,-17.43,20240111,2540,3.54,20240208,3185,-17.43,20240111,1971,33.43,20231004,1.97,N,027360,500,604 억,,924616,N,N,0,N,00,N
20240213,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2640,25,2,0.96,423986985,160316,96.57,2615,2665,2615,3395,1835,2615,2644.72,0.74,0,31452,2685,2650,2595,2560,2505,2667,2577,604,780,500,1930,5,1,120845406,3190,155.29,1.29,12,0.13,17.00,2046.00,3185,20240111,-17.11,1971,20231004,33.94,3185,-17.11,20240111,2540,3.94,20240208,3185,-17.11,20240111,1971,33.94,20231004,1.99,N,027360,500,604 억,,893164,N,N,0,N,00,N
20240213,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2640,25,2,0.96,398532360,150662,90.75,2615,2665,2615,3395,1835,2615,2645.21,0.74,0,35125,2685,2650,2595,2560,2505,2667,2577,604,780,500,1930,5,1,120845406,3190,155.29,1.29,12,0.12,17.00,2046.00,3185,20240111,-17.11,1971,20231004,33.94,3185,-17.11,20240111,2540,3.94,20240208,3185,-17.11,20240111,1971,33.94,20231004,1.99,N,027360,500,604 억,,893164,N,N,0,N,00,N
20240213,140328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2635,20,2,0.76,367645775,138942,83.69,2615,2665,2615,3395,1835,2615,2646.04,0.74,0,38406,2685,2650,2595,2560,2505,2667,2577,604,780,500,1930,5,1,120845406,3184,155.00,1.29,12,0.11,17.00,2046.00,3185,20240111,-17.27,1971,20231004,33.69,3185,-17.27,20240111,2540,3.74,20240208,3185,-17.27,20240111,1971,33.69,20231004,1.99,N,027360,500,604 억,,893164,N,N,0,N,00,N
20240213,130324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2640,25,2,0.96,341307255,128955,77.68,2615,2665,2615,3395,1835,2615,2646.72,0.74,0,37270,2685,2650,2595,2560,2505,2667,2577,604,780,500,1930,5,1,120845406,3190,155.29,1.29,12,0.11,17.00,2046.00,3185,20240111,-17.11,1971,20231004,33.94,3185,-17.11,20240111,2540,3.94,20240208,3185,-17.11,20240111,1971,33.94,20231004,1.99,N,027360,500,604 억,,893164,N,N,0,N,00,N
20240213,120327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2655,40,2,1.53,280502505,105977,63.83,2615,2665,2615,3395,1835,2615,2646.82,0.74,0,37091,2685,2650,2595,2560,2505,2667,2577,604,780,500,1930,5,1,120845406,3208,156.18,1.30,12,0.09,17.00,2046.00,3185,20240111,-16.64,1971,20231004,34.70,3185,-16.64,20240111,2540,4.53,20240208,3185,-16.64,20240111,1971,34.70,20231004,1.99,N,027360,500,604 억,,893164,N,N,0,N,00,N
20240213,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2655,40,2,1.53,228193270,86245,51.95,2615,2665,2615,3395,1835,2615,2645.87,0.74,0,34718,2685,2650,2595,2560,2505,2667,2577,604,780,500,1930,5,1,120845406,3208,156.18,1.30,12,0.07,17.00,2046.00,3185,20240111,-16.64,1971,20231004,34.70,3185,-16.64,20240111,2540,4.53,20240208,3185,-16.64,20240111,1971,34.70,20231004,1.99,N,027360,500,604 억,,893164,N,N,0,N,00,N
20240213,100259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2635,20,2,0.76,169958725,64270,38.71,2615,2665,2615,3395,1835,2615,2644.45,0.74,0,23924,2685,2650,2595,2560,2505,2667,2577,604,780,500,1930,5,1,120845406,3184,155.00,1.29,12,0.05,17.00,2046.00,3185,20240111,-17.27,1971,20231004,33.69,3185,-17.27,20240111,2540,3.74,20240208,3185,-17.27,20240111,1971,33.69,20231004,1.99,N,027360,500,604 억,,893164,N,N,0,N,00,N