KissMeData/419270/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
20240229,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4195,25,2,0.60,227440300,54708,121.58,4105,4240,4100,5420,2920,4170,4157.35,1.34,0,3019,4370,4270,4185,4085,4000,4320,4135,4,1250,100,2910,5,1,4305000,181,1048.75,2.11,12,1.27,4.00,1987.00,5000,20240115,-16.10,3433,20230314,22.20,5000,-16.10,20240115,3530,18.84,20240201,5000,-16.10,20240115,2100,99.76,20230314,0.94,N,419270,100,4 억,,57687,N,N,0,N,00,N
20240229,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4150,-20,5,-0.48,206567035,49725,110.50,4105,4240,4100,5420,2920,4170,4154.19,1.34,0,3732,4370,4270,4185,4085,4000,4320,4135,4,1250,100,2910,5,1,4305000,179,1037.50,2.09,12,1.16,4.00,1987.00,5000,20240115,-17.00,3433,20230314,20.89,5000,-17.00,20240115,3530,17.56,20240201,5000,-17.00,20240115,2100,97.62,20230314,0.94,N,419270,100,4 억,,57687,N,N,0,N,00,N
20240229,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4140,-30,5,-0.72,195501840,47062,104.58,4105,4240,4100,5420,2920,4170,4154.13,1.34,0,3846,4370,4270,4185,4085,4000,4320,4135,4,1250,100,2910,5,1,4305000,178,1035.00,2.08,12,1.09,4.00,1987.00,5000,20240115,-17.20,3433,20230314,20.59,5000,-17.20,20240115,3530,17.28,20240201,5000,-17.20,20240115,2100,97.14,20230314,0.94,N,419270,100,4 억,,57687,N,N,0,N,00,N
20240229,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4170,0,3,0.00,159925115,38501,85.56,4105,4240,4100,5420,2920,4170,4153.79,1.34,0,3155,4370,4270,4185,4085,4000,4320,4135,4,1250,100,2910,5,1,4305000,180,1042.50,2.10,12,0.89,4.00,1987.00,5000,20240115,-16.60,3433,20230314,21.47,5000,-16.60,20240115,3530,18.13,20240201,5000,-16.60,20240115,2100,98.57,20230314,0.94,N,419270,100,4 억,,57687,N,N,0,N,00,N
20240229,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4180,10,2,0.24,140809815,33922,75.38,4105,4240,4100,5420,2920,4170,4150.99,1.34,0,3373,4370,4270,4185,4085,4000,4320,4135,4,1250,100,2910,5,1,4305000,180,1045.00,2.10,12,0.79,4.00,1987.00,5000,20240115,-16.40,3433,20230314,21.76,5000,-16.40,20240115,3530,18.41,20240201,5000,-16.40,20240115,2100,99.05,20230314,0.94,N,419270,100,4 억,,57687,N,N,0,N,00,N
20240229,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4225,55,2,1.32,133617100,32201,71.56,4105,4240,4100,5420,2920,4170,4149.47,1.34,0,3362,4370,4270,4185,4085,4000,4320,4135,4,1250,100,2910,5,1,4305000,182,1056.25,2.13,12,0.75,4.00,1987.00,5000,20240115,-15.50,3433,20230314,23.07,5000,-15.50,20240115,3530,19.69,20240201,5000,-15.50,20240115,2100,101.19,20230314,0.94,N,419270,100,4 억,,57687,N,N,0,N,00,N
20240229,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4130,-40,5,-0.96,80940285,19594,43.54,4105,4240,4100,5420,2920,4170,4130.87,1.34,0,1455,4370,4270,4185,4085,4000,4320,4135,4,1250,100,2910,5,1,4305000,178,1032.50,2.08,12,0.46,4.00,1987.00,5000,20240115,-17.40,3433,20230314,20.30,5000,-17.40,20240115,3530,17.00,20240201,5000,-17.40,20240115,2100,96.67,20230314,0.94,N,419270,100,4 억,,57687,N,N,0,N,00,N
20240229,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4215,45,2,1.08,2727445,650,1.44,4105,4240,4105,5420,2920,4170,4196.07,1.34,0,92,4370,4270,4185,4085,4000,4320,4135,4,1250,100,2910,5,1,4305000,181,1053.75,2.12,12,0.02,4.00,1987.00,5000,20240115,-15.70,3433,20230314,22.78,5000,-15.70,20240115,3530,19.41,20240201,5000,-15.70,20240115,2100,100.71,20230314,0.94,N,419270,100,4 억,,57687,N,N,0,N,00,N
20240228,161110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4170,30,2,0.72,185693950,44999,62.30,4140,4285,4100,5380,2900,4140,4126.62,1.39,0,-2912,4300,4220,4180,4100,4060,4200,4080,4,1240,100,2890,5,1,4305000,180,1042.50,2.10,12,1.05,4.00,1987.00,5000,20240115,-16.60,3433,20230314,21.47,5000,-16.60,20240115,3530,18.13,20240201,5000,-16.60,20240115,2100,98.57,20230314,0.91,N,419270,100,4 억,,59895,N,N,0,N,00,N
20240228,151108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4165,25,2,0.60,178628930,43304,59.95,4140,4285,4100,5380,2900,4140,4125.00,1.39,0,-2808,4300,4220,4180,4100,4060,4200,4080,4,1240,100,2890,5,1,4305000,179,1041.25,2.10,12,1.01,4.00,1987.00,5000,20240115,-16.70,3433,20230314,21.32,5000,-16.70,20240115,3530,17.99,20240201,5000,-16.70,20240115,2100,98.33,20230314,0.91,N,419270,100,4 억,,59895,N,N,0,N,00,N
20240228,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4130,-10,5,-0.24,153756180,37304,51.64,4140,4285,4100,5380,2900,4140,4121.71,1.39,0,-2823,4300,4220,4180,4100,4060,4200,4080,4,1240,100,2890,5,1,4305000,178,1032.50,2.08,12,0.87,4.00,1987.00,5000,20240115,-17.40,3433,20230314,20.30,5000,-17.40,20240115,3530,17.00,20240201,5000,-17.40,20240115,2100,96.67,20230314,0.91,N,419270,100,4 억,,59895,N,N,0,N,00,N
20240228,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4120,-20,5,-0.48,149101305,36176,50.08,4140,4285,4100,5380,2900,4140,4121.55,1.39,0,-2466,4300,4220,4180,4100,4060,4200,4080,4,1240,100,2890,5,1,4305000,177,1030.00,2.07,12,0.84,4.00,1987.00,5000,20240115,-17.60,3433,20230314,20.01,5000,-17.60,20240115,3530,16.71,20240201,5000,-17.60,20240115,2100,96.19,20230314,0.91,N,419270,100,4 억,,59895,N,N,0,N,00,N
20240228,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4110,-30,5,-0.72,145036610,35187,48.71,4140,4285,4100,5380,2900,4140,4121.88,1.39,0,-2374,4300,4220,4180,4100,4060,4200,4080,4,1240,100,2890,5,1,4305000,177,1027.50,2.07,12,0.82,4.00,1987.00,5000,20240115,-17.80,3433,20230314,19.72,5000,-17.80,20240115,3530,16.43,20240201,5000,-17.80,20240115,2100,95.71,20230314,0.91,N,419270,100,4 억,,59895,N,N,0,N,00,N
20240228,111139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4120,-20,5,-0.48,123408805,29938,41.45,4140,4285,4100,5380,2900,4140,4122.15,1.39,0,-2146,4300,4220,4180,4100,4060,4200,4080,4,1240,100,2890,5,1,4305000,177,1030.00,2.07,12,0.70,4.00,1987.00,5000,20240115,-17.60,3433,20230314,20.01,5000,-17.60,20240115,3530,16.71,20240201,5000,-17.60,20240115,2100,96.19,20230314,0.91,N,419270,100,4 억,,59895,N,N,0,N,00,N
20240228,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4120,-20,5,-0.48,110925065,26918,37.27,4140,4285,4100,5380,2900,4140,4120.85,1.39,0,-2046,4300,4220,4180,4100,4060,4200,4080,4,1240,100,2890,5,1,4305000,177,1030.00,2.07,12,0.63,4.00,1987.00,5000,20240115,-17.60,3433,20230314,20.01,5000,-17.60,20240115,3530,16.71,20240201,5000,-17.60,20240115,2100,96.19,20230314,0.91,N,419270,100,4 억,,59895,N,N,0,N,00,N
20240228,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4180,40,2,0.97,4077650,973,1.35,4140,4285,4140,5380,2900,4140,4190.80,1.39,0,-28,4300,4220,4180,4100,4060,4200,4080,4,1240,100,2890,5,1,4305000,180,1045.00,2.10,12,0.02,4.00,1987.00,5000,20240115,-16.40,3433,20230314,21.76,5000,-16.40,20240115,3530,18.41,20240201,5000,-16.40,20240115,2100,99.05,20230314,0.91,N,419270,100,4 억,,59895,N,N,0,N,00,N
20240227,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4140,-105,5,-2.47,301855270,72232,167.27,4245,4260,4140,5510,2975,4245,4179.04,1.43,0,-1695,4328,4286,4258,4216,4188,4272,4202,4,1265,100,2970,5,1,4305000,178,1035.00,2.08,12,1.68,4.00,1987.00,5000,20240115,-17.20,3433,20230314,20.59,5000,-17.20,20240115,3530,17.28,20240201,5000,-17.20,20240115,2100,97.14,20230314,0.91,N,419270,100,4 억,,61519,N,N,0,N,00,N
20240227,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4145,-100,5,-2.36,266430995,63690,147.49,4245,4260,4140,5510,2975,4245,4183.25,1.43,0,-3230,4328,4286,4258,4216,4188,4272,4202,4,1265,100,2970,5,1,4305000,178,1036.25,2.09,12,1.48,4.00,1987.00,5000,20240115,-17.10,3433,20230314,20.74,5000,-17.10,20240115,3530,17.42,20240201,5000,-17.10,20240115,2100,97.38,20230314,0.91,N,419270,100,4 억,,61519,N,N,0,N,00,N
20240227,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4190,-55,5,-1.30,180987755,43172,99.98,4245,4260,4155,5510,2975,4245,4192.25,1.43,0,-2465,4328,4286,4258,4216,4188,4272,4202,4,1265,100,2970,5,1,4305000,180,1047.50,2.11,12,1.00,4.00,1987.00,5000,20240115,-16.20,3433,20230314,22.05,5000,-16.20,20240115,3530,18.70,20240201,5000,-16.20,20240115,2100,99.52,20230314,0.91,N,419270,100,4 억,,61519,N,N,0,N,00,N
20240227,131138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4180,-65,5,-1.53,159341235,37986,87.97,4245,4260,4155,5510,2975,4245,4194.74,1.43,0,-2042,4328,4286,4258,4216,4188,4272,4202,4,1265,100,2970,5,1,4305000,180,1045.00,2.10,12,0.88,4.00,1987.00,5000,20240115,-16.40,3433,20230314,21.76,5000,-16.40,20240115,3530,18.41,20240201,5000,-16.40,20240115,2100,99.05,20230314,0.91,N,419270,100,4 억,,61519,N,N,0,N,00,N
20240227,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4180,-65,5,-1.53,155578615,37086,85.88,4245,4260,4155,5510,2975,4245,4195.08,1.43,0,-2042,4328,4286,4258,4216,4188,4272,4202,4,1265,100,2970,5,1,4305000,180,1045.00,2.10,12,0.86,4.00,1987.00,5000,20240115,-16.40,3433,20230314,21.76,5000,-16.40,20240115,3530,18.41,20240201,5000,-16.40,20240115,2100,99.05,20230314,0.91,N,419270,100,4 억,,61519,N,N,0,N,00,N
20240227,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4210,-35,5,-0.82,120859940,28809,66.72,4245,4260,4155,5510,2975,4245,4195.21,1.43,0,-2028,4328,4286,4258,4216,4188,4272,4202,4,1265,100,2970,5,1,4305000,181,1052.50,2.12,12,0.67,4.00,1987.00,5000,20240115,-15.80,3433,20230314,22.63,5000,-15.80,20240115,3530,19.26,20240201,5000,-15.80,20240115,2100,100.48,20230314,0.91,N,419270,100,4 억,,61519,N,N,0,N,00,N
20240227,101215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4170,-75,5,-1.77,94546640,22556,52.23,4245,4260,4155,5510,2975,4245,4191.64,1.43,0,-2030,4328,4286,4258,4216,4188,4272,4202,4,1265,100,2970,5,1,4305000,180,1042.50,2.10,12,0.52,4.00,1987.00,5000,20240115,-16.60,3433,20230314,21.47,5000,-16.60,20240115,3530,18.13,20240201,5000,-16.60,20240115,2100,98.57,20230314,0.91,N,419270,100,4 억,,61519,N,N,0,N,00,N
20240227,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4250,5,2,0.12,2675785,630,1.46,4245,4255,4245,5510,2975,4245,4247.28,1.43,0,53,4328,4286,4258,4216,4188,4272,4202,4,1265,100,2970,5,1,4305000,183,1062.50,2.14,12,0.01,4.00,1987.00,5000,20240115,-15.00,3433,20230314,23.80,5000,-15.00,20240115,3530,20.40,20240201,5000,-15.00,20240115,2100,102.38,20230314,0.91,N,419270,100,4 억,,61519,N,N,0,N,00,N
20240226,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4245,-50,5,-1.16,182137655,42779,34.78,4250,4300,4230,5580,3010,4295,4257.64,1.52,0,-4489,4501,4397,4286,4182,4071,4342,4127,4,1285,100,3000,5,1,4305000,183,1061.25,2.14,12,0.99,4.00,1987.00,5000,20240115,-15.10,3433,20230314,23.65,5000,-15.10,20240115,3530,20.25,20240201,5000,-15.10,20240115,2100,102.14,20230314,0.91,N,419270,100,4 억,,65580,N,N,0,N,00,N
20240226,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4245,-50,5,-1.16,152478955,35793,29.10,4250,4300,4230,5580,3010,4295,4260.02,1.52,0,-4274,4501,4397,4286,4182,4071,4342,4127,4,1285,100,3000,5,1,4305000,183,1061.25,2.14,12,0.83,4.00,1987.00,5000,20240115,-15.10,3433,20230314,23.65,5000,-15.10,20240115,3530,20.25,20240201,5000,-15.10,20240115,2100,102.14,20230314,0.91,N,419270,100,4 억,,65580,N,N,0,N,00,N
20240226,141211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4265,-30,5,-0.70,129805920,30462,24.76,4250,4300,4230,5580,3010,4295,4261.24,1.52,0,-3480,4501,4397,4286,4182,4071,4342,4127,4,1285,100,3000,5,1,4305000,184,1066.25,2.15,12,0.71,4.00,1987.00,5000,20240115,-14.70,3433,20230314,24.24,5000,-14.70,20240115,3530,20.82,20240201,5000,-14.70,20240115,2100,103.10,20230314,0.91,N,419270,100,4 억,,65580,N,N,0,N,00,N
20240226,131202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4265,-30,5,-0.70,119585700,28059,22.81,4250,4300,4230,5580,3010,4295,4261.94,1.52,0,-3475,4501,4397,4286,4182,4071,4342,4127,4,1285,100,3000,5,1,4305000,184,1066.25,2.15,12,0.65,4.00,1987.00,5000,20240115,-14.70,3433,20230314,24.24,5000,-14.70,20240115,3530,20.82,20240201,5000,-14.70,20240115,2100,103.10,20230314,0.91,N,419270,100,4 억,,65580,N,N,0,N,00,N
20240226,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4250,-45,5,-1.05,110107555,25829,21.00,4250,4300,4230,5580,3010,4295,4262.94,1.52,0,-3405,4501,4397,4286,4182,4071,4342,4127,4,1285,100,3000,5,1,4305000,183,1062.50,2.14,12,0.60,4.00,1987.00,5000,20240115,-15.00,3433,20230314,23.80,5000,-15.00,20240115,3530,20.40,20240201,5000,-15.00,20240115,2100,102.38,20230314,0.91,N,419270,100,4 억,,65580,N,N,0,N,00,N
20240226,111201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4260,-35,5,-0.81,98680370,23142,18.81,4250,4300,4230,5580,3010,4295,4264.12,1.52,0,-3405,4501,4397,4286,4182,4071,4342,4127,4,1285,100,3000,5,1,4305000,183,1065.00,2.14,12,0.54,4.00,1987.00,5000,20240115,-14.80,3433,20230314,24.09,5000,-14.80,20240115,3530,20.68,20240201,5000,-14.80,20240115,2100,102.86,20230314,0.91,N,419270,100,4 억,,65580,N,N,0,N,00,N
20240226,101157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4265,-30,5,-0.70,82610995,19383,15.76,4250,4300,4230,5580,3010,4295,4262.03,1.52,0,-2909,4501,4397,4286,4182,4071,4342,4127,4,1285,100,3000,5,1,4305000,184,1066.25,2.15,12,0.45,4.00,1987.00,5000,20240115,-14.70,3433,20230314,24.24,5000,-14.70,20240115,3530,20.82,20240201,5000,-14.70,20240115,2100,103.10,20230314,0.91,N,419270,100,4 억,,65580,N,N,0,N,00,N
20240226,091156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4230,-65,5,-1.51,15219325,3581,2.91,4250,4290,4230,5580,3010,4295,4250.02,1.52,0,-1030,4501,4397,4286,4182,4071,4342,4127,4,1285,100,3000,5,1,4305000,182,1057.50,2.13,12,0.08,4.00,1987.00,5000,20240115,-15.40,3433,20230314,23.22,5000,-15.40,20240115,3530,19.83,20240201,5000,-15.40,20240115,2100,101.43,20230314,0.91,N,419270,100,4 억,,65580,N,N,0,N,00,N
20240223,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4295,-80,5,-1.83,527204685,122813,158.41,4355,4390,4175,5680,3065,4375,4292.74,2.14,0,-30277,4458,4416,4333,4291,4208,4437,4312,4,1305,100,3060,5,1,4305000,185,1073.75,2.16,12,2.85,4.00,1987.00,5000,20240115,-14.10,3433,20230314,25.11,5000,-14.10,20240115,3530,21.67,20240201,5000,-14.10,20240115,2100,104.52,20230314,0.97,N,419270,100,4 억,,92316,N,N,0,N,00,N
20240223,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4255,-120,5,-2.74,508832695,118527,152.88,4355,4390,4175,5680,3065,4375,4292.97,2.14,0,-29550,4458,4416,4333,4291,4208,4437,4312,4,1305,100,3060,5,1,4305000,183,1063.75,2.14,12,2.75,4.00,1987.00,5000,20240115,-14.90,3433,20230314,23.94,5000,-14.90,20240115,3530,20.54,20240201,5000,-14.90,20240115,2100,102.62,20230314,0.97,N,419270,100,4 억,,92316,N,N,0,N,00,N
20240223,141150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4285,-90,5,-2.06,457972695,106586,137.48,4355,4390,4175,5680,3065,4375,4296.74,2.14,0,-25001,4458,4416,4333,4291,4208,4437,4312,4,1305,100,3060,5,1,4305000,184,1071.25,2.16,12,2.48,4.00,1987.00,5000,20240115,-14.30,3433,20230314,24.82,5000,-14.30,20240115,3530,21.39,20240201,5000,-14.30,20240115,2100,104.05,20230314,0.97,N,419270,100,4 억,,92316,N,N,0,N,00,N
20240223,131149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4300,-75,5,-1.71,436116030,101505,130.93,4355,4390,4175,5680,3065,4375,4296.50,2.14,0,-24847,4458,4416,4333,4291,4208,4437,4312,4,1305,100,3060,5,1,4305000,185,1075.00,2.16,12,2.36,4.00,1987.00,5000,20240115,-14.00,3433,20230314,25.25,5000,-14.00,20240115,3530,21.81,20240201,5000,-14.00,20240115,2100,104.76,20230314,0.97,N,419270,100,4 억,,92316,N,N,0,N,00,N
20240223,121153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4305,-70,5,-1.60,397377345,92503,119.31,4355,4390,4175,5680,3065,4375,4295.83,2.14,0,-24845,4458,4416,4333,4291,4208,4437,4312,4,1305,100,3060,5,1,4305000,185,1076.25,2.17,12,2.15,4.00,1987.00,5000,20240115,-13.90,3433,20230314,25.40,5000,-13.90,20240115,3530,21.95,20240201,5000,-13.90,20240115,2100,105.00,20230314,0.97,N,419270,100,4 억,,92316,N,N,0,N,00,N
20240223,111137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4200,-175,5,-4.00,246767750,57786,74.53,4355,4380,4175,5680,3065,4375,4270.37,2.14,0,-21456,4458,4416,4333,4291,4208,4437,4312,4,1305,100,3060,5,1,4305000,181,1050.00,2.11,12,1.34,4.00,1987.00,5000,20240115,-16.00,3433,20230314,22.34,5000,-16.00,20240115,3530,18.98,20240201,5000,-16.00,20240115,2100,100.00,20230314,0.97,N,419270,100,4 억,,92316,N,N,0,N,00,N
20240223,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4270,-105,5,-2.40,136004730,31562,40.71,4355,4380,4215,5680,3065,4375,4309.13,2.14,0,-14010,4458,4416,4333,4291,4208,4437,4312,4,1305,100,3060,5,1,4305000,184,1067.50,2.15,12,0.73,4.00,1987.00,5000,20240115,-14.60,3433,20230314,24.38,5000,-14.60,20240115,3530,20.96,20240201,5000,-14.60,20240115,2100,103.33,20230314,0.97,N,419270,100,4 억,,92316,N,N,0,N,00,N
20240223,091147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4365,-10,5,-0.23,5984715,1375,1.77,4355,4380,4325,5680,3065,4375,4352.52,2.14,0,-10,4458,4416,4333,4291,4208,4437,4312,4,1305,100,3060,5,1,4305000,188,1091.25,2.20,12,0.03,4.00,1987.00,5000,20240115,-12.70,3433,20230314,27.15,5000,-12.70,20240115,3530,23.65,20240201,5000,-12.70,20240115,2100,107.86,20230314,0.97,N,419270,100,4 억,,92316,N,N,0,N,00,N
20240222,161133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4375,130,2,3.06,336786220,77528,93.91,4290,4375,4250,5510,2975,4245,4344.06,1.83,0,13076,4495,4370,4240,4115,3985,4305,4050,4,1265,100,2970,5,1,4305000,188,1093.75,2.20,12,1.80,4.00,1987.00,5000,20240115,-12.50,3433,20230314,27.44,5000,-12.50,20240115,3530,23.94,20240201,5000,-12.50,20240115,2100,108.33,20230314,0.91,N,419270,100,4 억,,78850,N,N,0,N,00,N
20240222,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4350,105,2,2.47,325231905,74887,90.71,4290,4375,4250,5510,2975,4245,4342.97,1.83,0,13076,4495,4370,4240,4115,3985,4305,4050,4,1265,100,2970,5,1,4305000,187,1087.50,2.19,12,1.74,4.00,1987.00,5000,20240115,-13.00,3433,20230314,26.71,5000,-13.00,20240115,3530,23.23,20240201,5000,-13.00,20240115,2100,107.14,20230314,0.91,N,419270,100,4 억,,78850,N,N,0,N,00,N
20240222,141140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4375,130,2,3.06,301546375,69456,84.13,4290,4375,4250,5510,2975,4245,4341.55,1.83,0,13465,4495,4370,4240,4115,3985,4305,4050,4,1265,100,2970,5,1,4305000,188,1093.75,2.20,12,1.61,4.00,1987.00,5000,20240115,-12.50,3433,20230314,27.44,5000,-12.50,20240115,3530,23.94,20240201,5000,-12.50,20240115,2100,108.33,20230314,0.91,N,419270,100,4 억,,78850,N,N,0,N,00,N
20240222,131124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4350,105,2,2.47,263906255,60825,73.68,4290,4375,4250,5510,2975,4245,4338.78,1.83,0,13542,4495,4370,4240,4115,3985,4305,4050,4,1265,100,2970,5,1,4305000,187,1087.50,2.19,12,1.41,4.00,1987.00,5000,20240115,-13.00,3433,20230314,26.71,5000,-13.00,20240115,3530,23.23,20240201,5000,-13.00,20240115,2100,107.14,20230314,0.91,N,419270,100,4 억,,78850,N,N,0,N,00,N
20240222,121135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4370,125,2,2.94,226025535,52105,63.12,4290,4375,4250,5510,2975,4245,4337.89,1.83,0,15007,4495,4370,4240,4115,3985,4305,4050,4,1265,100,2970,5,1,4305000,188,1092.50,2.20,12,1.21,4.00,1987.00,5000,20240115,-12.60,3433,20230314,27.29,5000,-12.60,20240115,3530,23.80,20240201,5000,-12.60,20240115,2100,108.10,20230314,0.91,N,419270,100,4 억,,78850,N,N,0,N,00,N
20240222,111135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4330,85,2,2.00,149287590,34502,41.79,4290,4375,4250,5510,2975,4245,4326.93,1.83,0,5644,4495,4370,4240,4115,3985,4305,4050,4,1265,100,2970,5,1,4305000,186,1082.50,2.18,12,0.80,4.00,1987.00,5000,20240115,-13.40,3433,20230314,26.13,5000,-13.40,20240115,3530,22.66,20240201,5000,-13.40,20240115,2100,106.19,20230314,0.91,N,419270,100,4 억,,78850,N,N,0,N,00,N
20240222,101125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4310,65,2,1.53,94801105,21917,26.55,4290,4375,4250,5510,2975,4245,4325.46,1.83,0,2492,4495,4370,4240,4115,3985,4305,4050,4,1265,100,2970,5,1,4305000,186,1077.50,2.17,12,0.51,4.00,1987.00,5000,20240115,-13.80,3433,20230314,25.55,5000,-13.80,20240115,3530,22.10,20240201,5000,-13.80,20240115,2100,105.24,20230314,0.91,N,419270,100,4 억,,78850,N,N,0,N,00,N
20240222,091145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4260,15,2,0.35,6155240,1436,1.74,4290,4300,4250,5510,2975,4245,4286.38,1.83,0,81,4495,4370,4240,4115,3985,4305,4050,4,1265,100,2970,5,1,4305000,183,1065.00,2.14,12,0.03,4.00,1987.00,5000,20240115,-14.80,3433,20230314,24.09,5000,-14.80,20240115,3530,20.68,20240201,5000,-14.80,20240115,2100,102.86,20230314,0.91,N,419270,100,4 억,,78850,N,N,0,N,00,N
20240221,161130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4245,5,2,0.12,348735220,82404,88.23,4265,4365,4110,5510,2970,4240,4232.01,2.02,0,-8616,4566,4402,4266,4102,3966,4335,4035,4,1270,100,2960,5,1,4305000,183,1061.25,2.14,12,1.91,4.00,1987.00,5000,20240115,-15.10,3433,20230314,23.65,5000,-15.10,20240115,3530,20.25,20240201,5000,-15.10,20240115,2100,102.14,20230314,1.02,N,419270,100,4 억,,87172,N,N,0,N,00,N
20240221,151121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4250,10,2,0.24,332313090,78537,84.09,4265,4365,4110,5510,2970,4240,4231.28,2.02,0,-8606,4566,4402,4266,4102,3966,4335,4035,4,1270,100,2960,5,1,4305000,183,1062.50,2.14,12,1.82,4.00,1987.00,5000,20240115,-15.00,3433,20230314,23.80,5000,-15.00,20240115,3530,20.40,20240201,5000,-15.00,20240115,2100,102.38,20230314,1.02,N,419270,100,4 억,,87172,N,N,0,N,00,N
20240221,141119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4275,35,2,0.83,295537890,69896,74.84,4265,4365,4110,5510,2970,4240,4228.23,2.02,0,-6509,4566,4402,4266,4102,3966,4335,4035,4,1270,100,2960,5,1,4305000,184,1068.75,2.15,12,1.62,4.00,1987.00,5000,20240115,-14.50,3433,20230314,24.53,5000,-14.50,20240115,3530,21.10,20240201,5000,-14.50,20240115,2100,103.57,20230314,1.02,N,419270,100,4 억,,87172,N,N,0,N,00,N
20240221,131120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4285,45,2,1.06,274373900,64933,69.52,4265,4365,4110,5510,2970,4240,4225.47,2.02,0,-5516,4566,4402,4266,4102,3966,4335,4035,4,1270,100,2960,5,1,4305000,184,1071.25,2.16,12,1.51,4.00,1987.00,5000,20240115,-14.30,3433,20230314,24.82,5000,-14.30,20240115,3530,21.39,20240201,5000,-14.30,20240115,2100,104.05,20230314,1.02,N,419270,100,4 억,,87172,N,N,0,N,00,N
20240221,121123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4280,40,2,0.94,256133980,60675,64.96,4265,4365,4110,5510,2970,4240,4221.38,2.02,0,-5018,4566,4402,4266,4102,3966,4335,4035,4,1270,100,2960,5,1,4305000,184,1070.00,2.15,12,1.41,4.00,1987.00,5000,20240115,-14.40,3433,20230314,24.67,5000,-14.40,20240115,3530,21.25,20240201,5000,-14.40,20240115,2100,103.81,20230314,1.02,N,419270,100,4 억,,87172,N,N,0,N,00,N
20240221,111129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4225,-15,5,-0.35,189949255,45142,48.33,4265,4365,4110,5510,2970,4240,4207.75,2.02,0,-10034,4566,4402,4266,4102,3966,4335,4035,4,1270,100,2960,5,1,4305000,182,1056.25,2.13,12,1.05,4.00,1987.00,5000,20240115,-15.50,3433,20230314,23.07,5000,-15.50,20240115,3530,19.69,20240201,5000,-15.50,20240115,2100,101.19,20230314,1.02,N,419270,100,4 억,,87172,N,N,0,N,00,N
20240221,101118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4195,-45,5,-1.06,150019480,35649,38.17,4265,4365,4110,5510,2970,4240,4208.15,2.02,0,-9614,4566,4402,4266,4102,3966,4335,4035,4,1270,100,2960,5,1,4305000,181,1048.75,2.11,12,0.83,4.00,1987.00,5000,20240115,-16.10,3433,20230314,22.20,5000,-16.10,20240115,3530,18.84,20240201,5000,-16.10,20240115,2100,99.76,20230314,1.02,N,419270,100,4 억,,87172,N,N,0,N,00,N
20240221,091122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4240,0,3,0.00,31287640,7445,7.97,4265,4365,4110,5510,2970,4240,4201.99,2.02,0,-2211,4566,4402,4266,4102,3966,4335,4035,4,1270,100,2960,5,1,4305000,183,1060.00,2.13,12,0.17,4.00,1987.00,5000,20240115,-15.20,3433,20230314,23.51,5000,-15.20,20240115,3530,20.11,20240201,5000,-15.20,20240115,2100,101.90,20230314,1.02,N,419270,100,4 억,,87172,N,N,0,N,00,N
20240220,161114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4240,-130,5,-2.97,400394165,93397,41.97,4395,4430,4130,5680,3060,4370,4287.09,2.47,0,-18301,4550,4460,4295,4205,4040,4505,4250,4,1310,100,3050,5,1,4305000,183,1060.00,2.13,12,2.17,4.00,1987.00,5000,20240115,-15.20,3433,20230314,23.51,5000,-15.20,20240115,3530,20.11,20240201,5000,-15.20,20240115,2100,101.90,20230314,0.79,N,419270,100,4 억,,106525,N,N,0,N,00,N
20240220,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4240,-130,5,-2.97,386325850,90079,40.48,4395,4430,4130,5680,3060,4370,4288.74,2.47,0,-17916,4550,4460,4295,4205,4040,4505,4250,4,1310,100,3050,5,1,4305000,183,1060.00,2.13,12,2.09,4.00,1987.00,5000,20240115,-15.20,3433,20230314,23.51,5000,-15.20,20240115,3530,20.11,20240201,5000,-15.20,20240115,2100,101.90,20230314,0.79,N,419270,100,4 억,,106525,N,N,0,N,00,N
20240220,141106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4235,-135,5,-3.09,276810710,64050,28.78,4395,4430,4200,5680,3060,4370,4321.79,2.47,0,-15235,4550,4460,4295,4205,4040,4505,4250,4,1310,100,3050,5,1,4305000,182,1058.75,2.13,12,1.49,4.00,1987.00,5000,20240115,-15.30,3433,20230314,23.36,5000,-15.30,20240115,3530,19.97,20240201,5000,-15.30,20240115,2100,101.67,20230314,0.79,N,419270,100,4 억,,106525,N,N,0,N,00,N
20240220,131113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4300,-70,5,-1.60,227476910,52516,23.60,4395,4430,4200,5680,3060,4370,4331.57,2.47,0,-10553,4550,4460,4295,4205,4040,4505,4250,4,1310,100,3050,5,1,4305000,185,1075.00,2.16,12,1.22,4.00,1987.00,5000,20240115,-14.00,3433,20230314,25.25,5000,-14.00,20240115,3530,21.81,20240201,5000,-14.00,20240115,2100,104.76,20230314,0.79,N,419270,100,4 억,,106525,N,N,0,N,00,N
20240220,121103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4350,-20,5,-0.46,209808310,48426,21.76,4395,4430,4200,5680,3060,4370,4332.56,2.47,0,-6966,4550,4460,4295,4205,4040,4505,4250,4,1310,100,3050,5,1,4305000,187,1087.50,2.19,12,1.12,4.00,1987.00,5000,20240115,-13.00,3433,20230314,26.71,5000,-13.00,20240115,3530,23.23,20240201,5000,-13.00,20240115,2100,107.14,20230314,0.79,N,419270,100,4 억,,106525,N,N,0,N,00,N
20240220,111107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4330,-40,5,-0.92,177992315,41083,18.46,4395,4430,4200,5680,3060,4370,4332.51,2.47,0,-5864,4550,4460,4295,4205,4040,4505,4250,4,1310,100,3050,5,1,4305000,186,1082.50,2.18,12,0.95,4.00,1987.00,5000,20240115,-13.40,3433,20230314,26.13,5000,-13.40,20240115,3530,22.66,20240201,5000,-13.40,20240115,2100,106.19,20230314,0.79,N,419270,100,4 억,,106525,N,N,0,N,00,N
20240220,101101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4400,30,2,0.69,150907390,34863,15.67,4395,4430,4200,5680,3060,4370,4328.58,2.47,0,-866,4550,4460,4295,4205,4040,4505,4250,4,1310,100,3050,5,1,4305000,189,1100.00,2.21,12,0.81,4.00,1987.00,5000,20240115,-12.00,3433,20230314,28.17,5000,-12.00,20240115,3530,24.65,20240201,5000,-12.00,20240115,2100,109.52,20230314,0.79,N,419270,100,4 억,,106525,N,N,0,N,00,N
20240220,091121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4370,0,3,0.00,32542920,7404,3.33,4395,4430,4370,5680,3060,4370,4395.32,2.47,0,251,4550,4460,4295,4205,4040,4505,4250,4,1310,100,3050,5,1,4305000,188,1092.50,2.20,12,0.17,4.00,1987.00,5000,20240115,-12.60,3433,20230314,27.29,5000,-12.60,20240115,3530,23.80,20240201,5000,-12.60,20240115,2100,108.10,20230314,0.79,N,419270,100,4 억,,106525,N,N,0,N,00,N
20240219,161115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4370,190,2,4.55,951655170,222114,82.51,4130,4385,4130,5430,2930,4180,4284.50,2.23,0,8592,4390,4285,4085,3980,3780,4337,4032,4,1250,100,2920,5,1,4305000,188,1092.50,2.20,12,5.16,4.00,1987.00,5000,20240115,-12.60,3433,20230314,27.29,5000,-12.60,20240115,3530,23.80,20240201,5000,-12.60,20240115,2100,108.10,20230314,0.72,N,419270,100,4 억,,95826,N,N,0,N,00,N
20240219,151118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4305,125,2,2.99,886860755,207242,76.98,4130,4385,4130,5430,2930,4180,4279.35,2.23,0,8450,4390,4285,4085,3980,3780,4337,4032,4,1250,100,2920,5,1,4305000,185,1076.25,2.17,12,4.81,4.00,1987.00,5000,20240115,-13.90,3433,20230314,25.40,5000,-13.90,20240115,3530,21.95,20240201,5000,-13.90,20240115,2100,105.00,20230314,0.72,N,419270,100,4 억,,95826,N,N,0,N,00,N
20240219,141118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4360,180,2,4.31,759046620,177756,66.03,4130,4385,4130,5430,2930,4180,4270.16,2.23,0,7976,4390,4285,4085,3980,3780,4337,4032,4,1250,100,2920,5,1,4305000,188,1090.00,2.19,12,4.13,4.00,1987.00,5000,20240115,-12.80,3433,20230314,27.00,5000,-12.80,20240115,3530,23.51,20240201,5000,-12.80,20240115,2100,107.62,20230314,0.72,N,419270,100,4 억,,95826,N,N,0,N,00,N
20240219,131116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4300,120,2,2.87,589519495,138766,51.55,4130,4350,4130,5430,2930,4180,4248.30,2.23,0,-1956,4390,4285,4085,3980,3780,4337,4032,4,1250,100,2920,5,1,4305000,185,1075.00,2.16,12,3.22,4.00,1987.00,5000,20240115,-14.00,3433,20230314,25.25,5000,-14.00,20240115,3530,21.81,20240201,5000,-14.00,20240115,2100,104.76,20230314,0.72,N,419270,100,4 억,,95826,N,N,0,N,00,N
20240219,121115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4265,85,2,2.03,550745820,129726,48.19,4130,4350,4130,5430,2930,4180,4245.45,2.23,0,-825,4390,4285,4085,3980,3780,4337,4032,4,1250,100,2920,5,1,4305000,184,1066.25,2.15,12,3.01,4.00,1987.00,5000,20240115,-14.70,3433,20230314,24.24,5000,-14.70,20240115,3530,20.82,20240201,5000,-14.70,20240115,2100,103.10,20230314,0.72,N,419270,100,4 억,,95826,N,N,0,N,00,N
20240219,111111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4280,100,2,2.39,453099045,106801,39.67,4130,4350,4130,5430,2930,4180,4242.46,2.23,0,-805,4390,4285,4085,3980,3780,4337,4032,4,1250,100,2920,5,1,4305000,184,1070.00,2.15,12,2.48,4.00,1987.00,5000,20240115,-14.40,3433,20230314,24.67,5000,-14.40,20240115,3530,21.25,20240201,5000,-14.40,20240115,2100,103.81,20230314,0.72,N,419270,100,4 억,,95826,N,N,0,N,00,N
20240219,101106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4260,80,2,1.91,291604175,68891,25.59,4130,4350,4130,5430,2930,4180,4232.83,2.23,0,-2525,4390,4285,4085,3980,3780,4337,4032,4,1250,100,2920,5,1,4305000,183,1065.00,2.14,12,1.60,4.00,1987.00,5000,20240115,-14.80,3433,20230314,24.09,5000,-14.80,20240115,3530,20.68,20240201,5000,-14.80,20240115,2100,102.86,20230314,0.72,N,419270,100,4 억,,95826,N,N,0,N,00,N
20240219,091109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4350,170,2,4.07,72083975,16933,6.29,4130,4350,4130,5430,2930,4180,4257.01,2.23,0,4615,4390,4285,4085,3980,3780,4337,4032,4,1250,100,2920,5,1,4305000,187,1087.50,2.19,12,0.39,4.00,1987.00,5000,20240115,-13.00,3433,20230314,26.71,5000,-13.00,20240115,3530,23.23,20240201,5000,-13.00,20240115,2100,107.14,20230314,0.72,N,419270,100,4 억,,95826,N,N,0,N,00,N
20240216,161058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4180,210,2,5.29,1096231505,269198,51.79,3950,4190,3885,5160,2780,3970,4072.11,1.42,0,35216,4230,4100,3850,3720,3470,4165,3785,4,1190,100,2770,5,1,4305000,180,1045.00,2.10,12,6.25,4.00,1987.00,5000,20240115,-16.40,3417,20230210,22.33,5000,-16.40,20240115,3530,18.41,20240201,5000,-16.40,20240115,2100,99.05,20230314,0.67,N,419270,100,4 억,,61151,N,N,0,N,00,N
20240216,151108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4130,160,2,4.03,1045945885,257109,49.47,3950,4190,3885,5160,2780,3970,4068.10,1.42,0,35142,4230,4100,3850,3720,3470,4165,3785,4,1190,100,2770,5,1,4305000,178,1032.50,2.08,12,5.97,4.00,1987.00,5000,20240115,-17.40,3417,20230210,20.87,5000,-17.40,20240115,3530,17.00,20240201,5000,-17.40,20240115,2100,96.67,20230314,0.67,N,419270,100,4 억,,61151,N,N,0,N,00,N
20240216,141112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4150,180,2,4.53,917270390,226163,43.51,3950,4175,3885,5160,2780,3970,4055.79,1.42,0,32986,4230,4100,3850,3720,3470,4165,3785,4,1190,100,2770,5,1,4305000,179,1037.50,2.09,12,5.25,4.00,1987.00,5000,20240115,-17.00,3417,20230210,21.45,5000,-17.00,20240115,3530,17.56,20240201,5000,-17.00,20240115,2100,97.62,20230314,0.67,N,419270,100,4 억,,61151,N,N,0,N,00,N
20240216,131104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4135,165,2,4.16,839683145,207489,39.92,3950,4170,3885,5160,2780,3970,4046.88,1.42,0,32554,4230,4100,3850,3720,3470,4165,3785,4,1190,100,2770,5,1,4305000,178,1033.75,2.08,12,4.82,4.00,1987.00,5000,20240115,-17.30,3417,20230210,21.01,5000,-17.30,20240115,3530,17.14,20240201,5000,-17.30,20240115,2100,96.90,20230314,0.67,N,419270,100,4 억,,61151,N,N,0,N,00,N
20240216,121110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4135,165,2,4.16,776214370,192046,36.95,3950,4170,3885,5160,2780,3970,4041.81,1.42,0,28160,4230,4100,3850,3720,3470,4165,3785,4,1190,100,2770,5,1,4305000,178,1033.75,2.08,12,4.46,4.00,1987.00,5000,20240115,-17.30,3417,20230210,21.01,5000,-17.30,20240115,3530,17.14,20240201,5000,-17.30,20240115,2100,96.90,20230314,0.67,N,419270,100,4 억,,61151,N,N,0,N,00,N
20240216,111115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4085,115,2,2.90,551329990,137442,26.44,3950,4145,3885,5160,2780,3970,4011.36,1.42,0,18448,4230,4100,3850,3720,3470,4165,3785,4,1190,100,2770,5,1,4305000,176,1021.25,2.06,12,3.19,4.00,1987.00,5000,20240115,-18.30,3417,20230210,19.55,5000,-18.30,20240115,3530,15.72,20240201,5000,-18.30,20240115,2100,94.52,20230314,0.67,N,419270,100,4 억,,61151,N,N,0,N,00,N
20240216,091103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,-30,5,-0.76,14609140,3710,0.71,3950,3960,3910,5160,2780,3970,3937.77,1.42,0,172,4230,4100,3850,3720,3470,4165,3785,4,1190,100,2770,5,1,4305000,170,985.00,1.98,12,0.09,4.00,1987.00,5000,20240115,-21.20,3417,20230210,15.31,5000,-21.20,20240115,3530,11.61,20240201,5000,-21.20,20240115,2100,87.62,20230314,0.67,N,419270,100,4 억,,61151,N,N,0,N,00,N
20240215,161057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3970,135,2,3.52,1961451520,519750,782.77,3775,3980,3600,4985,2685,3835,3771.43,0.78,0,22552,3938,3886,3833,3781,3728,3860,3755,4,1150,100,2680,5,1,4305000,171,992.50,2.00,12,12.07,4.00,1987.00,5000,20240115,-20.60,3400,20230209,16.76,5000,-20.60,20240115,3530,12.46,20240201,5000,-20.60,20240115,2100,89.05,20230314,0.64,N,419270,100,4 억,,33482,N,N,0,N,00,N
20240215,151105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3935,100,2,2.61,1888460390,501342,755.04,3775,3980,3600,4985,2685,3835,3766.81,0.78,0,21999,3938,3886,3833,3781,3728,3860,3755,4,1150,100,2680,5,1,4305000,169,983.75,1.98,12,11.65,4.00,1987.00,5000,20240115,-21.30,3400,20230209,15.74,5000,-21.30,20240115,3530,11.47,20240201,5000,-21.30,20240115,2100,87.38,20230314,0.64,N,419270,100,4 억,,33482,N,N,0,N,00,N
20240215,141057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3900,65,2,1.69,1779427280,473653,713.34,3775,3970,3600,4985,2685,3835,3756.82,0.78,0,23385,3938,3886,3833,3781,3728,3860,3755,4,1150,100,2680,5,1,4305000,168,975.00,1.96,12,11.00,4.00,1987.00,5000,20240115,-22.00,3400,20230209,14.71,5000,-22.00,20240115,3530,10.48,20240201,5000,-22.00,20240115,2100,85.71,20230314,0.64,N,419270,100,4 억,,33482,N,N,0,N,00,N
20240215,131022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,105,2,2.74,1731079885,461242,694.65,3775,3970,3600,4985,2685,3835,3753.08,0.78,0,20260,3938,3886,3833,3781,3728,3860,3755,4,1150,100,2680,5,1,4305000,170,985.00,1.98,12,10.71,4.00,1987.00,5000,20240115,-21.20,3400,20230209,15.88,5000,-21.20,20240115,3530,11.61,20240201,5000,-21.20,20240115,2100,87.62,20230314,0.64,N,419270,100,4 억,,33482,N,N,0,N,00,N
20240215,121058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3885,50,2,1.30,1596644955,427089,643.22,3775,3910,3600,4985,2685,3835,3738.44,0.78,0,28464,3938,3886,3833,3781,3728,3860,3755,4,1150,100,2680,5,1,4305000,167,971.25,1.96,12,9.92,4.00,1987.00,5000,20240115,-22.30,3400,20230209,14.26,5000,-22.30,20240115,3530,10.06,20240201,5000,-22.30,20240115,2100,85.00,20230314,0.64,N,419270,100,4 억,,33482,N,N,0,N,00,N
20240215,111049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3780,-55,5,-1.43,1098798665,297347,447.82,3775,3835,3600,4985,2685,3835,3695.34,0.78,0,-1695,3938,3886,3833,3781,3728,3860,3755,4,1150,100,2680,5,1,4305000,163,945.00,1.90,12,6.91,4.00,1987.00,5000,20240115,-24.40,3400,20230209,11.18,5000,-24.40,20240115,3530,7.08,20240201,5000,-24.40,20240115,2100,80.00,20230314,0.64,N,419270,100,4 억,,33482,N,N,0,N,00,N
20240215,091054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3760,-75,5,-1.96,34306815,9154,13.79,3775,3835,3610,4985,2685,3835,3747.74,0.78,0,-45,3938,3886,3833,3781,3728,3860,3755,4,1150,100,2680,5,1,4305000,162,940.00,1.89,12,0.21,4.00,1987.00,5000,20240115,-24.80,3400,20230209,10.59,5000,-24.80,20240115,3530,6.52,20240201,5000,-24.80,20240115,2100,79.05,20230314,0.64,N,419270,100,4 억,,33482,N,N,0,N,00,N
20240214,161045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3835,55,2,1.46,252938230,66399,103.82,3885,3885,3780,4910,2650,3780,3809.37,0.79,0,-399,3923,3851,3758,3686,3593,3887,3722,4,1130,100,2640,5,1,4305000,165,958.75,1.93,12,1.54,4.00,1987.00,5000,20240115,-23.30,3400,20230209,12.79,5000,-23.30,20240115,3530,8.64,20240201,5000,-23.30,20240115,2100,82.62,20230314,0.64,N,419270,100,4 억,,33881,N,N,0,N,00,N
20240214,151049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3840,60,2,1.59,251332135,65976,103.16,3885,3885,3780,4910,2650,3780,3809.45,0.79,0,-397,3923,3851,3758,3686,3593,3887,3722,4,1130,100,2640,5,1,4305000,165,960.00,1.93,12,1.53,4.00,1987.00,5000,20240115,-23.20,3400,20230209,12.94,5000,-23.20,20240115,3530,8.78,20240201,5000,-23.20,20240115,2100,82.86,20230314,0.64,N,419270,100,4 억,,33881,N,N,0,N,00,N
20240214,141043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3790,10,2,0.26,234288570,61525,96.20,3885,3885,3780,4910,2650,3780,3808.02,0.79,0,1361,3923,3851,3758,3686,3593,3887,3722,4,1130,100,2640,5,1,4305000,163,947.50,1.91,12,1.43,4.00,1987.00,5000,20240115,-24.20,3400,20230209,11.47,5000,-24.20,20240115,3530,7.37,20240201,5000,-24.20,20240115,2100,80.48,20230314,0.64,N,419270,100,4 억,,33881,N,N,0,N,00,N
20240214,131047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3805,25,2,0.66,198032180,51988,81.29,3885,3885,3780,4910,2650,3780,3809.19,0.79,0,-1809,3923,3851,3758,3686,3593,3887,3722,4,1130,100,2640,5,1,4305000,164,951.25,1.91,12,1.21,4.00,1987.00,5000,20240115,-23.90,3400,20230209,11.91,5000,-23.90,20240115,3530,7.79,20240201,5000,-23.90,20240115,2100,81.19,20230314,0.64,N,419270,100,4 억,,33881,N,N,0,N,00,N
20240214,121037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3790,10,2,0.26,197731875,51909,81.16,3885,3885,3780,4910,2650,3780,3809.20,0.79,0,-1786,3923,3851,3758,3686,3593,3887,3722,4,1130,100,2640,5,1,4305000,163,947.50,1.91,12,1.21,4.00,1987.00,5000,20240115,-24.20,3400,20230209,11.47,5000,-24.20,20240115,3530,7.37,20240201,5000,-24.20,20240115,2100,80.48,20230314,0.64,N,419270,100,4 억,,33881,N,N,0,N,00,N
20240214,111043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3810,30,2,0.79,184365805,48391,75.66,3885,3885,3780,4910,2650,3780,3809.92,0.79,0,-1701,3923,3851,3758,3686,3593,3887,3722,4,1130,100,2640,5,1,4305000,164,952.50,1.92,12,1.12,4.00,1987.00,5000,20240115,-23.80,3400,20230209,12.06,5000,-23.80,20240115,3530,7.93,20240201,5000,-23.80,20240115,2100,81.43,20230314,0.64,N,419270,100,4 억,,33881,N,N,0,N,00,N
20240214,091035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3835,55,2,1.46,39439465,10256,16.04,3885,3885,3785,4910,2650,3780,3845.50,0.79,0,-1608,3923,3851,3758,3686,3593,3887,3722,4,1130,100,2640,5,1,4305000,165,958.75,1.93,12,0.24,4.00,1987.00,5000,20240115,-23.30,3400,20230209,12.79,5000,-23.30,20240115,3530,8.64,20240201,5000,-23.30,20240115,2100,82.62,20230314,0.64,N,419270,100,4 억,,33881,N,N,0,N,00,N
20240213,161032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3780,55,2,1.48,239899685,63955,188.91,3725,3830,3665,4840,2610,3725,3751.07,0.68,0,4775,3851,3787,3701,3637,3551,3820,3670,4,1115,100,2600,5,1,4305000,163,945.00,1.90,12,1.49,4.00,1987.00,5000,20240115,-24.40,3400,20230207,11.18,5000,-24.40,20240115,3530,7.08,20240201,5000,-24.40,20240115,2100,80.00,20230314,0.62,N,419270,100,4 억,,29106,N,N,0,N,00,N
20240213,151032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3755,30,2,0.81,232468495,61988,183.10,3725,3830,3665,4840,2610,3725,3750.22,0.68,0,4757,3851,3787,3701,3637,3551,3820,3670,4,1115,100,2600,5,1,4305000,162,938.75,1.89,12,1.44,4.00,1987.00,5000,20240115,-24.90,3400,20230207,10.44,5000,-24.90,20240115,3530,6.37,20240201,5000,-24.90,20240115,2100,78.81,20230314,0.62,N,419270,100,4 억,,29106,N,N,0,N,00,N
20240213,141041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3740,15,2,0.40,185334045,49443,146.05,3725,3830,3665,4840,2610,3725,3748.44,0.68,0,1521,3851,3787,3701,3637,3551,3820,3670,4,1115,100,2600,5,1,4305000,161,935.00,1.88,12,1.15,4.00,1987.00,5000,20240115,-25.20,3400,20230207,10.00,5000,-25.20,20240115,3530,5.95,20240201,5000,-25.20,20240115,2100,78.10,20230314,0.62,N,419270,100,4 억,,29106,N,N,0,N,00,N
20240213,131026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3740,15,2,0.40,138649315,36830,108.79,3725,3830,3690,4840,2610,3725,3764.58,0.68,0,942,3851,3787,3701,3637,3551,3820,3670,4,1115,100,2600,5,1,4305000,161,935.00,1.88,12,0.86,4.00,1987.00,5000,20240115,-25.20,3400,20230207,10.00,5000,-25.20,20240115,3530,5.95,20240201,5000,-25.20,20240115,2100,78.10,20230314,0.62,N,419270,100,4 억,,29106,N,N,0,N,00,N
20240213,121039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3795,70,2,1.88,124166085,32969,97.39,3725,3830,3690,4840,2610,3725,3766.15,0.68,0,963,3851,3787,3701,3637,3551,3820,3670,4,1115,100,2600,5,1,4305000,163,948.75,1.91,12,0.77,4.00,1987.00,5000,20240115,-24.10,3400,20230207,11.62,5000,-24.10,20240115,3530,7.51,20240201,5000,-24.10,20240115,2100,80.71,20230314,0.62,N,419270,100,4 억,,29106,N,N,0,N,00,N
20240213,111104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3755,30,2,0.81,90931060,24098,71.18,3725,3830,3690,4840,2610,3725,3773.39,0.68,0,1085,3851,3787,3701,3637,3551,3820,3670,4,1115,100,2600,5,1,4305000,162,938.75,1.89,12,0.56,4.00,1987.00,5000,20240115,-24.90,3400,20230207,10.44,5000,-24.90,20240115,3530,6.37,20240201,5000,-24.90,20240115,2100,78.81,20230314,0.62,N,419270,100,4 억,,29106,N,N,0,N,00,N
20240213,100930,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3790,65,2,1.74,61649615,16348,48.29,3725,3830,3690,4840,2610,3725,3771.08,0.68,0,252,3851,3787,3701,3637,3551,3820,3670,4,1115,100,2600,5,1,4305000,163,947.50,1.91,12,0.38,4.00,1987.00,5000,20240115,-24.20,3400,20230207,11.47,5000,-24.20,20240115,3530,7.37,20240201,5000,-24.20,20240115,2100,80.48,20230314,0.62,N,419270,100,4 억,,29106,N,N,0,N,00,N