KissMeData/393360/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
20240229,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,60416995,29122,130.00,2065,2080,2065,2695,1455,2075,2074.62,0.03,0,-29,2095,2085,2075,2065,2055,2090,2070,7,620,100,1280,5,1,7350000,153,207.50,1.12,12,0.40,10.00,1846.00,2095,20231129,-0.95,1746,20230317,18.84,2095,-0.95,20240124,2030,2.22,20240102,2345,-11.51,20230515,2000,3.75,20230317,0.00,N,393360,100,7 억,,2469,N,N,0,N,00,N
20240229,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,58173540,28041,125.18,2065,2080,2065,2695,1455,2075,2074.59,0.03,0,-27,2095,2085,2075,2065,2055,2090,2070,7,620,100,1280,5,1,7350000,153,208.00,1.13,12,0.38,10.00,1846.00,2095,20231129,-0.72,1746,20230317,19.13,2095,-0.72,20240124,2030,2.46,20240102,2345,-11.30,20230515,2000,4.00,20230317,0.00,N,393360,100,7 억,,2469,N,N,0,N,00,N
20240229,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,48292500,23276,103.91,2065,2080,2065,2695,1455,2075,2074.78,0.03,0,41,2095,2085,2075,2065,2055,2090,2070,7,620,100,1280,5,1,7350000,153,208.00,1.13,12,0.32,10.00,1846.00,2095,20231129,-0.72,1746,20230317,19.13,2095,-0.72,20240124,2030,2.46,20240102,2345,-11.30,20230515,2000,4.00,20230317,0.00,N,393360,100,7 억,,2469,N,N,0,N,00,N
20240229,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,44471540,21439,95.71,2065,2080,2065,2695,1455,2075,2074.33,0.03,0,41,2095,2085,2075,2065,2055,2090,2070,7,620,100,1280,5,1,7350000,153,208.00,1.13,12,0.29,10.00,1846.00,2095,20231129,-0.72,1746,20230317,19.13,2095,-0.72,20240124,2030,2.46,20240102,2345,-11.30,20230515,2000,4.00,20230317,0.00,N,393360,100,7 억,,2469,N,N,0,N,00,N
20240229,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,40969150,19755,88.19,2065,2080,2065,2695,1455,2075,2073.86,0.03,0,41,2095,2085,2075,2065,2055,2090,2070,7,620,100,1280,5,1,7350000,153,207.50,1.12,12,0.27,10.00,1846.00,2095,20231129,-0.95,1746,20230317,18.84,2095,-0.95,20240124,2030,2.22,20240102,2345,-11.51,20230515,2000,3.75,20230317,0.00,N,393360,100,7 억,,2469,N,N,0,N,00,N
20240229,111207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,39645000,19118,85.34,2065,2080,2065,2695,1455,2075,2073.70,0.03,0,41,2095,2085,2075,2065,2055,2090,2070,7,620,100,1280,5,1,7350000,153,208.00,1.13,12,0.26,10.00,1846.00,2095,20231129,-0.72,1746,20230317,19.13,2095,-0.72,20240124,2030,2.46,20240102,2345,-11.30,20230515,2000,4.00,20230317,0.00,N,393360,100,7 억,,2469,N,N,0,N,00,N
20240229,101208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3596790,1738,7.76,2065,2080,2065,2695,1455,2075,2069.50,0.03,0,41,2095,2085,2075,2065,2055,2090,2070,7,620,100,1280,5,1,7350000,153,207.50,1.12,12,0.02,10.00,1846.00,2095,20231129,-0.95,1746,20230317,18.84,2095,-0.95,20240124,2030,2.22,20240102,2345,-11.51,20230515,2000,3.75,20230317,0.00,N,393360,100,7 억,,2469,N,N,0,N,00,N
20240229,091206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,2065000,1000,4.46,2065,2065,2065,2695,1455,2075,2065.00,0.03,0,41,2095,2085,2075,2065,2055,2090,2070,7,620,100,1280,5,1,7350000,152,206.50,1.12,12,0.01,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2469,N,N,0,N,00,N
20240228,161055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,46570305,22401,268.11,2065,2085,2065,2695,1455,2075,2078.94,0.03,0,53,2081,2077,2071,2067,2061,2080,2070,7,620,100,1280,5,1,7350000,153,207.50,1.12,12,0.30,10.00,1846.00,2095,20231129,-0.95,1746,20230317,18.84,2095,-0.95,20240124,2030,2.22,20240102,2345,-11.51,20230515,2000,3.75,20230317,0.00,N,393360,100,7 억,,2473,N,N,0,N,00,N
20240228,151053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,46250140,22247,266.27,2065,2085,2065,2695,1455,2075,2078.94,0.03,0,53,2081,2077,2071,2067,2061,2080,2070,7,620,100,1280,5,1,7350000,153,208.00,1.13,12,0.30,10.00,1846.00,2095,20231129,-0.72,1746,20230317,19.13,2095,-0.72,20240124,2030,2.46,20240102,2345,-11.30,20230515,2000,4.00,20230317,0.00,N,393360,100,7 억,,2473,N,N,0,N,00,N
20240228,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,44773395,21537,257.77,2065,2085,2065,2695,1455,2075,2078.91,0.03,0,56,2081,2077,2071,2067,2061,2080,2070,7,620,100,1280,5,1,7350000,153,208.00,1.13,12,0.29,10.00,1846.00,2095,20231129,-0.72,1746,20230317,19.13,2095,-0.72,20240124,2030,2.46,20240102,2345,-11.30,20230515,2000,4.00,20230317,0.00,N,393360,100,7 억,,2473,N,N,0,N,00,N
20240228,131152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,43123995,20744,248.28,2065,2085,2065,2695,1455,2075,2078.87,0.03,0,56,2081,2077,2071,2067,2061,2080,2070,7,620,100,1280,5,1,7350000,153,208.00,1.13,12,0.28,10.00,1846.00,2095,20231129,-0.72,1746,20230317,19.13,2095,-0.72,20240124,2030,2.46,20240102,2345,-11.30,20230515,2000,4.00,20230317,0.00,N,393360,100,7 억,,2473,N,N,0,N,00,N
20240228,121208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,41553640,19989,239.25,2065,2085,2065,2695,1455,2075,2078.83,0.03,0,56,2081,2077,2071,2067,2061,2080,2070,7,620,100,1280,5,1,7350000,153,208.00,1.13,12,0.27,10.00,1846.00,2095,20231129,-0.72,1746,20230317,19.13,2095,-0.72,20240124,2030,2.46,20240102,2345,-11.30,20230515,2000,4.00,20230317,0.00,N,393360,100,7 억,,2473,N,N,0,N,00,N
20240228,111123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,39983280,19234,230.21,2065,2085,2065,2695,1455,2075,2078.78,0.03,0,56,2081,2077,2071,2067,2061,2080,2070,7,620,100,1280,5,1,7350000,153,208.00,1.13,12,0.26,10.00,1846.00,2095,20231129,-0.72,1746,20230317,19.13,2095,-0.72,20240124,2030,2.46,20240102,2345,-11.30,20230515,2000,4.00,20230317,0.00,N,393360,100,7 억,,2473,N,N,0,N,00,N
20240228,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,38236080,18394,220.16,2065,2085,2065,2695,1455,2075,2078.73,0.03,0,56,2081,2077,2071,2067,2061,2080,2070,7,620,100,1280,5,1,7350000,153,208.00,1.13,12,0.25,10.00,1846.00,2095,20231129,-0.72,1746,20230317,19.13,2095,-0.72,20240124,2030,2.46,20240102,2345,-11.30,20230515,2000,4.00,20230317,0.00,N,393360,100,7 억,,2473,N,N,0,N,00,N
20240228,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.03,0,0,2081,2077,2071,2067,2061,2080,2070,7,620,100,1280,5,1,7350000,153,207.50,1.12,12,0.00,10.00,1846.00,2095,20231129,-0.95,1746,20230317,18.84,2095,-0.95,20240124,2030,2.22,20240102,2345,-11.51,20230515,2000,3.75,20230317,0.00,N,393360,100,7 억,,2473,N,N,0,N,00,N
20240227,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,17314720,8355,27.56,2070,2075,2065,2690,1450,2070,2072.38,0.03,0,69,2083,2076,2073,2066,2063,2075,2065,7,620,100,1280,5,1,7350000,153,207.50,1.12,12,0.11,10.00,1846.00,2095,20231129,-0.95,1746,20230317,18.84,2095,-0.95,20240124,2030,2.22,20240102,2345,-11.51,20230515,2000,3.75,20230317,0.00,N,393360,100,7 억,,2482,N,N,0,N,00,N
20240227,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,4929055,2386,7.87,2070,2075,2065,2690,1450,2070,2065.82,0.03,0,71,2083,2076,2073,2066,2063,2075,2065,7,620,100,1280,5,1,7350000,152,207.00,1.12,12,0.03,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2482,N,N,0,N,00,N
20240227,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4846255,2346,7.74,2070,2075,2065,2690,1450,2070,2065.75,0.03,0,77,2083,2076,2073,2066,2063,2075,2065,7,620,100,1280,5,1,7350000,153,207.50,1.12,12,0.03,10.00,1846.00,2095,20231129,-0.95,1746,20230317,18.84,2095,-0.95,20240124,2030,2.22,20240102,2345,-11.51,20230515,2000,3.75,20230317,0.00,N,393360,100,7 억,,2482,N,N,0,N,00,N
20240227,131122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,4691180,2271,7.49,2070,2075,2065,2690,1450,2070,2065.69,0.03,0,77,2083,2076,2073,2066,2063,2075,2065,7,620,100,1280,5,1,7350000,152,206.50,1.12,12,0.03,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2482,N,N,0,N,00,N
20240227,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,4651945,2252,7.43,2070,2075,2065,2690,1450,2070,2065.69,0.03,0,77,2083,2076,2073,2066,2063,2075,2065,7,620,100,1280,5,1,7350000,152,206.50,1.12,12,0.03,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2482,N,N,0,N,00,N
20240227,111205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,4618905,2236,7.38,2070,2075,2065,2690,1450,2070,2065.70,0.03,0,77,2083,2076,2073,2066,2063,2075,2065,7,620,100,1280,5,1,7350000,152,206.50,1.12,12,0.03,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2482,N,N,0,N,00,N
20240227,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,4249270,2057,6.79,2070,2075,2065,2690,1450,2070,2065.76,0.03,0,77,2083,2076,2073,2066,2063,2075,2065,7,620,100,1280,5,1,7350000,152,206.50,1.12,12,0.03,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2482,N,N,0,N,00,N
20240227,091203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,303935,147,0.48,2070,2070,2065,2690,1450,2070,2067.59,0.03,0,0,2083,2076,2073,2066,2063,2075,2065,7,620,100,1280,5,1,7350000,152,206.50,1.12,12,0.00,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2482,N,N,0,N,00,N
20240226,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,62897490,30315,58.80,2070,2080,2070,2695,1455,2075,2074.80,0.03,0,0,2081,2077,2076,2072,2071,2077,2072,7,620,100,1280,5,1,7350000,152,207.00,1.12,12,0.41,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2482,N,N,0,N,00,N
20240226,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,62897490,30315,58.80,2070,2080,2070,2695,1455,2075,2074.80,0.03,0,0,2081,2077,2076,2072,2071,2077,2072,7,620,100,1280,5,1,7350000,152,207.00,1.12,12,0.41,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2482,N,N,0,N,00,N
20240226,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,62820900,30278,58.73,2070,2080,2070,2695,1455,2075,2074.80,0.03,0,0,2081,2077,2076,2072,2071,2077,2072,7,620,100,1280,5,1,7350000,152,207.00,1.12,12,0.41,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2482,N,N,0,N,00,N
20240226,131147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,61628575,29702,57.61,2070,2080,2070,2695,1455,2075,2074.90,0.03,0,0,2081,2077,2076,2072,2071,2077,2072,7,620,100,1280,5,1,7350000,152,207.00,1.12,12,0.40,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2482,N,N,0,N,00,N
20240226,121148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,44365435,21380,41.47,2070,2080,2070,2695,1455,2075,2075.09,0.03,0,0,2081,2077,2076,2072,2071,2077,2072,7,620,100,1280,5,1,7350000,153,207.50,1.12,12,0.29,10.00,1846.00,2095,20231129,-0.95,1746,20230317,18.84,2095,-0.95,20240124,2030,2.22,20240102,2345,-11.51,20230515,2000,3.75,20230317,0.00,N,393360,100,7 억,,2482,N,N,0,N,00,N
20240226,111145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,8665055,4175,8.10,2070,2080,2070,2695,1455,2075,2075.46,0.03,0,0,2081,2077,2076,2072,2071,2077,2072,7,620,100,1280,5,1,7350000,153,208.00,1.13,12,0.06,10.00,1846.00,2095,20231129,-0.72,1746,20230317,19.13,2095,-0.72,20240124,2030,2.46,20240102,2345,-11.30,20230515,2000,4.00,20230317,0.00,N,393360,100,7 억,,2482,N,N,0,N,00,N
20240226,101142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,7026880,3386,6.57,2070,2080,2070,2695,1455,2075,2075.27,0.03,0,0,2081,2077,2076,2072,2071,2077,2072,7,620,100,1280,5,1,7350000,153,207.50,1.12,12,0.05,10.00,1846.00,2095,20231129,-0.95,1746,20230317,18.84,2095,-0.95,20240124,2030,2.22,20240102,2345,-11.51,20230515,2000,3.75,20230317,0.00,N,393360,100,7 억,,2482,N,N,0,N,00,N
20240226,091141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,16560,8,0.02,2070,2070,2070,2695,1455,2075,2070.00,0.03,0,0,2081,2077,2076,2072,2071,2077,2072,7,620,100,1280,5,1,7350000,152,207.00,1.12,12,0.00,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2482,N,N,0,N,00,N
20240223,161142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,107120385,51556,90.12,2075,2080,2075,2695,1455,2075,2077.75,0.03,0,9,2085,2080,2070,2065,2055,2082,2067,7,620,100,1280,5,1,7350000,153,207.50,1.12,12,0.70,10.00,1846.00,2095,20231129,-0.95,1746,20230317,18.84,2095,-0.95,20240124,2030,2.22,20240102,2345,-11.51,20230515,2000,3.75,20230317,0.00,N,393360,100,7 억,,2473,N,N,0,N,00,N
20240223,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,107103785,51548,90.11,2075,2080,2075,2695,1455,2075,2077.75,0.03,0,9,2085,2080,2070,2065,2055,2082,2067,7,620,100,1280,5,1,7350000,153,207.50,1.12,12,0.70,10.00,1846.00,2095,20231129,-0.95,1746,20230317,18.84,2095,-0.95,20240124,2030,2.22,20240102,2345,-11.51,20230515,2000,3.75,20230317,0.00,N,393360,100,7 억,,2473,N,N,0,N,00,N
20240223,141134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,102953785,49548,86.61,2075,2080,2075,2695,1455,2075,2077.86,0.03,0,9,2085,2080,2070,2065,2055,2082,2067,7,620,100,1280,5,1,7350000,153,208.00,1.13,12,0.67,10.00,1846.00,2095,20231129,-0.72,1746,20230317,19.13,2095,-0.72,20240124,2030,2.46,20240102,2345,-11.30,20230515,2000,4.00,20230317,0.00,N,393360,100,7 억,,2473,N,N,0,N,00,N
20240223,131134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,93331705,44922,78.53,2075,2080,2075,2695,1455,2075,2077.64,0.03,0,9,2085,2080,2070,2065,2055,2082,2067,7,620,100,1280,5,1,7350000,153,208.00,1.13,12,0.61,10.00,1846.00,2095,20231129,-0.72,1746,20230317,19.13,2095,-0.72,20240124,2030,2.46,20240102,2345,-11.30,20230515,2000,4.00,20230317,0.00,N,393360,100,7 억,,2473,N,N,0,N,00,N
20240223,121138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,87873445,42292,73.93,2075,2080,2075,2695,1455,2075,2077.78,0.03,0,9,2085,2080,2070,2065,2055,2082,2067,7,620,100,1280,5,1,7350000,153,208.00,1.13,12,0.58,10.00,1846.00,2095,20231129,-0.72,1746,20230317,19.13,2095,-0.72,20240124,2030,2.46,20240102,2345,-11.30,20230515,2000,4.00,20230317,0.00,N,393360,100,7 억,,2473,N,N,0,N,00,N
20240223,111122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,84096245,40476,70.75,2075,2080,2075,2695,1455,2075,2077.68,0.03,0,9,2085,2080,2070,2065,2055,2082,2067,7,620,100,1280,5,1,7350000,153,207.50,1.12,12,0.55,10.00,1846.00,2095,20231129,-0.95,1746,20230317,18.84,2095,-0.95,20240124,2030,2.22,20240102,2345,-11.51,20230515,2000,3.75,20230317,0.00,N,393360,100,7 억,,2473,N,N,0,N,00,N
20240223,101130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,75487820,36337,63.52,2075,2080,2075,2695,1455,2075,2077.44,0.03,0,8,2085,2080,2070,2065,2055,2082,2067,7,620,100,1280,5,1,7350000,153,208.00,1.13,12,0.49,10.00,1846.00,2095,20231129,-0.72,1746,20230317,19.13,2095,-0.72,20240124,2030,2.46,20240102,2345,-11.30,20230515,2000,4.00,20230317,0.00,N,393360,100,7 억,,2473,N,N,0,N,00,N
20240223,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,31174800,15024,26.26,2075,2075,2075,2695,1455,2075,2075.00,0.03,0,0,2085,2080,2070,2065,2055,2082,2067,7,620,100,1280,5,1,7350000,153,207.50,1.12,12,0.20,10.00,1846.00,2095,20231129,-0.95,1746,20230317,18.84,2095,-0.95,20240124,2030,2.22,20240102,2345,-11.51,20230515,2000,3.75,20230317,0.00,N,393360,100,7 억,,2473,N,N,0,N,00,N
20240222,161118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,118404370,57206,136.62,2070,2075,2060,2690,1450,2070,2069.79,0.03,0,102,2073,2071,2068,2066,2063,2072,2067,7,620,100,1280,5,1,7350000,153,207.50,1.12,12,0.78,10.00,1846.00,2095,20231129,-0.95,1746,20230317,18.84,2095,-0.95,20240124,2030,2.22,20240102,2345,-11.51,20230515,2000,3.75,20230317,0.00,N,393360,100,7 억,,2371,N,N,0,N,00,N
20240222,151128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,118221905,57118,136.41,2070,2075,2060,2690,1450,2070,2069.78,0.03,0,21,2073,2071,2068,2066,2063,2072,2067,7,620,100,1280,5,1,7350000,152,207.00,1.12,12,0.78,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2371,N,N,0,N,00,N
20240222,141125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,96354540,46554,111.18,2070,2075,2060,2690,1450,2070,2069.74,0.03,0,4,2073,2071,2068,2066,2063,2072,2067,7,620,100,1280,5,1,7350000,152,207.00,1.12,12,0.63,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2371,N,N,0,N,00,N
20240222,131110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,65393550,31597,75.46,2070,2075,2060,2690,1450,2070,2069.61,0.03,0,0,2073,2071,2068,2066,2063,2072,2067,7,620,100,1280,5,1,7350000,152,207.00,1.12,12,0.43,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2371,N,N,0,N,00,N
20240222,121120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,65182410,31495,75.22,2070,2075,2060,2690,1450,2070,2069.61,0.03,0,0,2073,2071,2068,2066,2063,2072,2067,7,620,100,1280,5,1,7350000,152,207.00,1.12,12,0.43,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2371,N,N,0,N,00,N
20240222,111120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,62795695,30342,72.46,2070,2075,2060,2690,1450,2070,2069.60,0.03,0,0,2073,2071,2068,2066,2063,2072,2067,7,620,100,1280,5,1,7350000,152,207.00,1.12,12,0.41,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2371,N,N,0,N,00,N
20240222,101110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,6261765,3031,7.24,2070,2070,2060,2690,1450,2070,2065.91,0.03,0,0,2073,2071,2068,2066,2063,2072,2067,7,620,100,1280,5,1,7350000,152,206.50,1.12,12,0.04,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2371,N,N,0,N,00,N
20240222,091130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,133910,65,0.16,2070,2070,2060,2690,1450,2070,2060.15,0.03,0,0,2073,2071,2068,2066,2063,2072,2067,7,620,100,1280,5,1,7350000,151,206.00,1.12,12,0.00,10.00,1846.00,2095,20231129,-1.67,1746,20230317,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2371,N,N,0,N,00,N
20240221,161115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,86548595,41872,310.69,2065,2070,2065,2680,1450,2065,2066.98,0.03,0,12,2071,2067,2066,2062,2061,2067,2062,7,615,100,1280,5,1,7350000,152,207.00,1.12,12,0.57,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240221,151106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,86548595,41872,310.69,2065,2070,2065,2680,1450,2065,2066.98,0.03,0,12,2071,2067,2066,2062,2061,2067,2062,7,615,100,1280,5,1,7350000,152,207.00,1.12,12,0.57,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240221,141103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,70816635,34272,254.30,2065,2070,2065,2680,1450,2065,2066.31,0.03,0,0,2071,2067,2066,2062,2061,2067,2062,7,615,100,1280,5,1,7350000,152,206.50,1.12,12,0.47,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240221,131105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,70800115,34264,254.24,2065,2070,2065,2680,1450,2065,2066.31,0.03,0,0,2071,2067,2066,2062,2061,2067,2062,7,615,100,1280,5,1,7350000,152,206.50,1.12,12,0.47,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240221,121109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,70080995,33916,251.66,2065,2070,2065,2680,1450,2065,2066.31,0.03,0,0,2071,2067,2066,2062,2061,2067,2062,7,615,100,1280,5,1,7350000,152,207.00,1.12,12,0.46,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240221,111114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,69437265,33605,249.35,2065,2070,2065,2680,1450,2065,2066.28,0.03,0,0,2071,2067,2066,2062,2061,2067,2062,7,615,100,1280,5,1,7350000,152,207.00,1.12,12,0.46,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240221,101103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,7721015,3730,27.68,2065,2070,2065,2680,1450,2065,2069.98,0.03,0,0,2071,2067,2066,2062,2061,2067,2062,7,615,100,1280,5,1,7350000,152,207.00,1.12,12,0.05,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240221,091106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,35105,17,0.13,2065,2065,2065,2680,1450,2065,2065.00,0.03,0,0,2071,2067,2066,2062,2061,2067,2062,7,615,100,1280,5,1,7350000,152,206.50,1.12,12,0.00,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240220,161100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,27879620,13477,15.64,2070,2070,2065,2690,1450,2070,2068.68,0.03,0,0,2080,2075,2065,2060,2050,2077,2062,7,620,100,1280,5,1,7350000,152,206.50,1.12,12,0.18,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240220,151057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,25814620,12477,14.48,2070,2070,2065,2690,1450,2070,2068.98,0.03,0,0,2080,2075,2065,2060,2050,2077,2062,7,620,100,1280,5,1,7350000,152,207.00,1.12,12,0.17,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240220,141052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,25785705,12463,14.47,2070,2070,2065,2690,1450,2070,2068.98,0.03,0,0,2080,2075,2065,2060,2050,2077,2062,7,620,100,1280,5,1,7350000,152,206.50,1.12,12,0.17,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240220,131059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,25442665,12297,14.27,2070,2070,2065,2690,1450,2070,2069.01,0.03,0,0,2080,2075,2065,2060,2050,2077,2062,7,620,100,1280,5,1,7350000,152,207.00,1.12,12,0.17,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240220,121048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,23730720,11468,13.31,2070,2070,2065,2690,1450,2070,2069.30,0.03,0,0,2080,2075,2065,2060,2050,2077,2062,7,620,100,1280,5,1,7350000,152,206.50,1.12,12,0.16,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240220,111053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,22681700,10960,12.72,2070,2070,2065,2690,1450,2070,2069.50,0.03,0,0,2080,2075,2065,2060,2050,2077,2062,7,620,100,1280,5,1,7350000,152,206.50,1.12,12,0.15,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240220,101047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,6747170,3262,3.79,2070,2070,2065,2690,1450,2070,2068.42,0.03,0,0,2080,2075,2065,2060,2050,2077,2062,7,620,100,1280,5,1,7350000,152,207.00,1.12,12,0.04,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240220,091107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.03,0,0,2080,2075,2065,2060,2050,2077,2062,7,620,100,1280,5,1,7350000,152,207.00,1.12,12,0.00,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240219,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,177834735,86154,156.95,2060,2070,2055,2680,1450,2065,2064.15,0.03,0,16,2071,2067,2061,2057,2051,2070,2060,7,615,100,1280,5,1,7350000,152,207.00,1.12,12,1.17,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240219,151104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,177814035,86144,156.93,2060,2070,2055,2680,1450,2065,2064.15,0.03,0,16,2071,2067,2061,2057,2051,2070,2060,7,615,100,1280,5,1,7350000,152,207.00,1.12,12,1.17,10.00,1846.00,2095,20231129,-1.19,1746,20230317,18.56,2095,-1.19,20240124,2030,1.97,20240102,2345,-11.73,20230515,2000,3.50,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240219,141104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,156280580,75708,137.92,2060,2070,2060,2680,1450,2065,2064.25,0.03,0,0,2071,2067,2061,2057,2051,2070,2060,7,615,100,1280,5,1,7350000,152,206.50,1.12,12,1.03,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240219,131101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,156148420,75644,137.81,2060,2070,2060,2680,1450,2065,2064.25,0.03,0,0,2071,2067,2061,2057,2051,2070,2060,7,615,100,1280,5,1,7350000,152,206.50,1.12,12,1.03,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240219,121100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,155902685,75525,137.59,2060,2070,2060,2680,1450,2065,2064.25,0.03,0,0,2071,2067,2061,2057,2051,2070,2060,7,615,100,1280,5,1,7350000,152,206.50,1.12,12,1.03,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240219,111056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,137975545,66846,121.78,2060,2070,2060,2680,1450,2065,2064.08,0.03,0,0,2071,2067,2061,2057,2051,2070,2060,7,615,100,1280,5,1,7350000,152,206.50,1.12,12,0.91,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240219,101053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,124342450,60252,109.76,2060,2065,2060,2680,1450,2065,2063.71,0.03,0,0,2071,2067,2061,2057,2051,2070,2060,7,615,100,1280,5,1,7350000,152,206.50,1.12,12,0.82,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240219,091055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,18450250,8954,16.31,2060,2065,2060,2680,1450,2065,2060.56,0.03,0,0,2071,2067,2061,2057,2051,2070,2060,7,615,100,1280,5,1,7350000,151,206.00,1.12,12,0.12,10.00,1846.00,2095,20231129,-1.67,1746,20230317,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240216,161044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,113153660,54892,96.33,2060,2065,2055,2675,1445,2060,2061.39,0.03,0,0,2070,2065,2060,2055,2050,2065,2055,7,615,100,1270,5,1,7350000,152,206.50,1.12,12,0.75,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240216,151054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,113106245,54869,96.29,2060,2065,2055,2675,1445,2060,2061.39,0.03,0,0,2070,2065,2060,2055,2050,2065,2055,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.75,10.00,1846.00,2095,20231129,-1.67,1746,20230317,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240216,141058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,85676150,41584,72.98,2060,2065,2055,2675,1445,2060,2060.32,0.03,0,0,2070,2065,2060,2055,2050,2065,2055,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.57,10.00,1846.00,2095,20231129,-1.67,1746,20230317,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240216,131051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,56633210,27494,48.25,2060,2065,2055,2675,1445,2060,2059.84,0.03,0,0,2070,2065,2060,2055,2050,2065,2055,7,615,100,1270,5,1,7350000,152,206.50,1.12,12,0.37,10.00,1846.00,2095,20231129,-1.43,1746,20230317,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240216,121055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,56000780,27187,47.71,2060,2065,2055,2675,1445,2060,2059.84,0.03,0,0,2070,2065,2060,2055,2050,2065,2055,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.37,10.00,1846.00,2095,20231129,-1.67,1746,20230317,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240216,111101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,55578480,26982,47.35,2060,2065,2055,2675,1445,2060,2059.84,0.03,0,0,2070,2065,2060,2055,2050,2065,2055,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.37,10.00,1846.00,2095,20231129,-1.67,1746,20230317,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240216,091049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,38211450,18553,32.56,2060,2060,2055,2675,1445,2060,2059.58,0.03,0,0,2070,2065,2060,2055,2050,2065,2055,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.25,10.00,1846.00,2095,20231129,-1.67,1746,20230317,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240215,161044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,117337415,56981,89.86,2060,2065,2055,2675,1445,2060,2059.24,0.03,0,31,2066,2062,2056,2052,2046,2065,2055,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.78,10.00,1846.00,2095,20231129,-1.67,1746,20230209,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240215,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,88122495,42799,67.50,2060,2065,2055,2675,1445,2060,2058.98,0.03,0,31,2066,2062,2056,2052,2046,2065,2055,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.58,10.00,1846.00,2095,20231129,-1.67,1746,20230209,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240215,141043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,83450360,40531,63.92,2060,2065,2055,2675,1445,2060,2058.93,0.03,0,31,2066,2062,2056,2052,2046,2065,2055,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.55,10.00,1846.00,2095,20231129,-1.67,1746,20230209,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240215,131011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,56919620,27652,43.61,2060,2065,2055,2675,1445,2060,2058.43,0.03,0,31,2066,2062,2056,2052,2046,2065,2055,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.38,10.00,1846.00,2095,20231129,-1.67,1746,20230209,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240215,121044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,56192425,27299,43.05,2060,2065,2055,2675,1445,2060,2058.41,0.03,0,31,2066,2062,2056,2052,2046,2065,2055,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.37,10.00,1846.00,2095,20231129,-1.67,1746,20230209,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240215,111035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,56031650,27221,42.93,2060,2060,2055,2675,1445,2060,2058.40,0.03,0,31,2066,2062,2056,2052,2046,2065,2055,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.37,10.00,1846.00,2095,20231129,-1.67,1746,20230209,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240215,091040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,16767250,8159,12.87,2060,2060,2055,2675,1445,2060,2055.06,0.03,0,31,2066,2062,2056,2052,2046,2065,2055,7,615,100,1270,5,1,7350000,151,205.50,1.11,12,0.11,10.00,1846.00,2095,20231129,-1.91,1746,20230209,17.70,2095,-1.91,20240124,2030,1.23,20240102,2345,-12.37,20230515,2000,2.75,20230317,0.00,N,393360,100,7 억,,2343,N,N,0,N,00,N
20240214,161031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,130387650,63407,141.75,2060,2060,2050,2675,1445,2060,2056.36,0.03,0,57,2066,2062,2061,2057,2056,2062,2057,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.86,10.00,1846.00,2095,20231129,-1.67,1746,20230209,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240214,151035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,128304990,62396,139.49,2060,2060,2050,2675,1445,2060,2056.30,0.03,0,57,2066,2062,2061,2057,2056,2062,2057,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.85,10.00,1846.00,2095,20231129,-1.67,1746,20230209,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240214,141028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,103380095,50277,112.40,2060,2060,2050,2675,1445,2060,2056.21,0.03,0,70,2066,2062,2061,2057,2056,2062,2057,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.68,10.00,1846.00,2095,20231129,-1.67,1746,20230209,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240214,131033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,90033615,43798,97.91,2060,2060,2050,2675,1445,2060,2055.66,0.03,0,71,2066,2062,2061,2057,2056,2062,2057,7,615,100,1270,5,1,7350000,151,205.50,1.11,12,0.60,10.00,1846.00,2095,20231129,-1.91,1746,20230209,17.70,2095,-1.91,20240124,2030,1.23,20240102,2345,-12.37,20230515,2000,2.75,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240214,121023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,89803455,43686,97.66,2060,2060,2050,2675,1445,2060,2055.66,0.03,0,71,2066,2062,2061,2057,2056,2062,2057,7,615,100,1270,5,1,7350000,151,205.50,1.11,12,0.59,10.00,1846.00,2095,20231129,-1.91,1746,20230209,17.70,2095,-1.91,20240124,2030,1.23,20240102,2345,-12.37,20230515,2000,2.75,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240214,111029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,89626725,43600,97.47,2060,2060,2050,2675,1445,2060,2055.66,0.03,0,71,2066,2062,2061,2057,2056,2062,2057,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.59,10.00,1846.00,2095,20231129,-1.67,1746,20230209,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240214,091021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,13863520,6742,15.07,2060,2060,2055,2675,1445,2060,2056.29,0.03,0,42,2066,2062,2061,2057,2056,2062,2057,7,615,100,1270,5,1,7350000,151,205.50,1.11,12,0.09,10.00,1846.00,2095,20231129,-1.91,1746,20230209,17.70,2095,-1.91,20240124,2030,1.23,20240102,2345,-12.37,20230515,2000,2.75,20230317,0.00,N,393360,100,7 억,,2359,N,N,0,N,00,N
20240213,161019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,92316370,44731,117.12,2065,2065,2060,2675,1445,2060,2063.81,0.03,0,55,2066,2062,2061,2057,2056,2062,2057,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.61,10.00,1846.00,2095,20231129,-1.67,1746,20230209,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2375,N,N,0,N,00,N
20240213,151019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,92254570,44701,117.04,2065,2065,2060,2675,1445,2060,2063.81,0.03,0,69,2066,2062,2061,2057,2056,2062,2057,7,615,100,1270,5,1,7350000,152,206.50,1.12,12,0.61,10.00,1846.00,2095,20231129,-1.43,1746,20230209,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2375,N,N,0,N,00,N
20240213,141028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,74410570,36051,94.39,2065,2065,2060,2675,1445,2060,2064.04,0.03,0,70,2066,2062,2061,2057,2056,2062,2057,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.49,10.00,1846.00,2095,20231129,-1.67,1746,20230209,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2375,N,N,0,N,00,N
20240213,131013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,69106070,33476,87.65,2065,2065,2060,2675,1445,2060,2064.35,0.03,0,70,2066,2062,2061,2057,2056,2062,2057,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.46,10.00,1846.00,2095,20231129,-1.67,1746,20230209,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2375,N,N,0,N,00,N
20240213,121026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,69038090,33443,87.56,2065,2065,2060,2675,1445,2060,2064.35,0.03,0,70,2066,2062,2061,2057,2056,2062,2057,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.46,10.00,1846.00,2095,20231129,-1.67,1746,20230209,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2375,N,N,0,N,00,N
20240213,111051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,69021610,33435,87.54,2065,2065,2060,2675,1445,2060,2064.35,0.03,0,70,2066,2062,2061,2057,2056,2062,2057,7,615,100,1270,5,1,7350000,151,206.00,1.12,12,0.45,10.00,1846.00,2095,20231129,-1.67,1746,20230209,17.98,2095,-1.67,20240124,2030,1.48,20240102,2345,-12.15,20230515,2000,3.00,20230317,0.00,N,393360,100,7 억,,2375,N,N,0,N,00,N
20240213,100916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,2903910,1407,3.68,2065,2065,2060,2675,1445,2060,2063.90,0.03,0,0,2066,2062,2061,2057,2056,2062,2057,7,615,100,1270,5,1,7350000,152,206.50,1.12,12,0.02,10.00,1846.00,2095,20231129,-1.43,1746,20230209,18.27,2095,-1.43,20240124,2030,1.72,20240102,2345,-11.94,20230515,2000,3.25,20230317,0.00,N,393360,100,7 억,,2375,N,N,0,N,00,N