KissMeData/424140/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
20240229,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,51128130,24614,402.06,2080,2090,2070,2710,1460,2085,2077.20,1.15,0,1,2098,2091,2078,2071,2058,2095,2075,8,625,100,1500,5,1,7710000,161,-67.42,1.04,12,0.32,-31.00,2003.00,2170,20230607,-3.69,1950,20231114,7.18,2100,-0.48,20240125,1998,4.60,20240102,2170,-3.69,20230607,1950,7.18,20231114,0.00,N,424140,100,7 억,,88673,N,N,0,N,00,N
20240229,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,48870930,23534,384.42,2080,2090,2070,2710,1460,2085,2076.61,1.15,0,-1,2098,2091,2078,2071,2058,2095,2075,8,625,100,1500,5,1,7710000,161,-67.42,1.04,12,0.31,-31.00,2003.00,2170,20230607,-3.69,1950,20231114,7.18,2100,-0.48,20240125,1998,4.60,20240102,2170,-3.69,20230607,1950,7.18,20231114,0.00,N,424140,100,7 억,,88673,N,N,0,N,00,N
20240229,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,47468540,22863,373.46,2080,2090,2070,2710,1460,2085,2076.22,1.15,0,-1,2098,2091,2078,2071,2058,2095,2075,8,625,100,1500,5,1,7710000,161,-67.42,1.04,12,0.30,-31.00,2003.00,2170,20230607,-3.69,1950,20231114,7.18,2100,-0.48,20240125,1998,4.60,20240102,2170,-3.69,20230607,1950,7.18,20231114,0.00,N,424140,100,7 억,,88673,N,N,0,N,00,N
20240229,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,20326040,9776,159.69,2080,2090,2070,2710,1460,2085,2079.18,1.15,0,25,2098,2091,2078,2071,2058,2095,2075,8,625,100,1500,5,1,7710000,161,-67.42,1.04,12,0.13,-31.00,2003.00,2170,20230607,-3.69,1950,20231114,7.18,2100,-0.48,20240125,1998,4.60,20240102,2170,-3.69,20230607,1950,7.18,20231114,0.00,N,424140,100,7 억,,88673,N,N,0,N,00,N
20240229,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,17002375,8182,133.65,2080,2085,2070,2710,1460,2085,2078.02,1.15,0,25,2098,2091,2078,2071,2058,2095,2075,8,625,100,1500,5,1,7710000,161,-67.26,1.04,12,0.11,-31.00,2003.00,2170,20230607,-3.92,1950,20231114,6.92,2100,-0.71,20240125,1998,4.35,20240102,2170,-3.92,20230607,1950,6.92,20231114,0.00,N,424140,100,7 억,,88673,N,N,0,N,00,N
20240229,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,15256830,7344,119.96,2080,2085,2070,2710,1460,2085,2077.46,1.15,0,25,2098,2091,2078,2071,2058,2095,2075,8,625,100,1500,5,1,7710000,160,-67.10,1.04,12,0.10,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,88673,N,N,0,N,00,N
20240229,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,13099785,6307,103.02,2080,2085,2070,2710,1460,2085,2077.02,1.15,0,15,2098,2091,2078,2071,2058,2095,2075,8,625,100,1500,5,1,7710000,160,-67.10,1.04,12,0.08,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,88673,N,N,0,N,00,N
20240229,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,438790,211,3.45,2080,2080,2070,2710,1460,2085,2079.57,1.15,0,-28,2098,2091,2078,2071,2058,2095,2075,8,625,100,1500,5,1,7710000,160,-66.77,1.03,12,0.00,-31.00,2003.00,2170,20230607,-4.61,1950,20231114,6.15,2100,-1.43,20240125,1998,3.60,20240102,2170,-4.61,20230607,1950,6.15,20231114,0.00,N,424140,100,7 억,,88673,N,N,0,N,00,N
20240228,161112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,12731125,6122,47.47,2080,2085,2065,2695,1455,2075,2079.57,1.15,0,-44,2088,2081,2073,2066,2058,2077,2062,8,620,100,1490,5,1,7710000,161,-67.26,1.04,12,0.08,-31.00,2003.00,2170,20230607,-3.92,1950,20231114,6.92,2100,-0.71,20240125,1998,4.35,20240102,2170,-3.92,20230607,1950,6.92,20231114,0.00,N,424140,100,7 억,,88717,N,N,0,N,00,N
20240228,151110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,12537220,6029,46.75,2080,2085,2065,2695,1455,2075,2079.49,1.15,0,-44,2088,2081,2073,2066,2058,2077,2062,8,620,100,1490,5,1,7710000,161,-67.26,1.04,12,0.08,-31.00,2003.00,2170,20230607,-3.92,1950,20231114,6.92,2100,-0.71,20240125,1998,4.35,20240102,2170,-3.92,20230607,1950,6.92,20231114,0.00,N,424140,100,7 억,,88717,N,N,0,N,00,N
20240228,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,10053985,4838,37.51,2080,2085,2065,2695,1455,2075,2078.13,1.15,0,-44,2088,2081,2073,2066,2058,2077,2062,8,620,100,1490,5,1,7710000,161,-67.26,1.04,12,0.06,-31.00,2003.00,2170,20230607,-3.92,1950,20231114,6.92,2100,-0.71,20240125,1998,4.35,20240102,2170,-3.92,20230607,1950,6.92,20231114,0.00,N,424140,100,7 억,,88717,N,N,0,N,00,N
20240228,131208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,8780325,4227,32.78,2080,2085,2065,2695,1455,2075,2077.20,1.15,0,-45,2088,2081,2073,2066,2058,2077,2062,8,620,100,1490,5,1,7710000,160,-66.94,1.04,12,0.05,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,88717,N,N,0,N,00,N
20240228,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,5079230,2448,18.98,2080,2080,2065,2695,1455,2075,2074.85,1.15,0,-45,2088,2081,2073,2066,2058,2077,2062,8,620,100,1490,5,1,7710000,160,-67.10,1.04,12,0.03,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,88717,N,N,0,N,00,N
20240228,111141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,3810750,1838,14.25,2080,2080,2065,2695,1455,2075,2073.31,1.15,0,-45,2088,2081,2073,2066,2058,2077,2062,8,620,100,1490,5,1,7710000,160,-66.77,1.03,12,0.02,-31.00,2003.00,2170,20230607,-4.61,1950,20231114,6.15,2100,-1.43,20240125,1998,3.60,20240102,2170,-4.61,20230607,1950,6.15,20231114,0.00,N,424140,100,7 억,,88717,N,N,0,N,00,N
20240228,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1759075,849,6.58,2080,2080,2065,2695,1455,2075,2071.94,1.15,0,-42,2088,2081,2073,2066,2058,2077,2062,8,620,100,1490,5,1,7710000,160,-66.77,1.03,12,0.01,-31.00,2003.00,2170,20230607,-4.61,1950,20231114,6.15,2100,-1.43,20240125,1998,3.60,20240102,2170,-4.61,20230607,1950,6.15,20231114,0.00,N,424140,100,7 억,,88717,N,N,0,N,00,N
20240228,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,461535,222,1.72,2080,2080,2065,2695,1455,2075,2078.99,1.15,0,-30,2088,2081,2073,2066,2058,2077,2062,8,620,100,1490,5,1,7710000,159,-66.61,1.03,12,0.00,-31.00,2003.00,2170,20230607,-4.84,1950,20231114,5.90,2100,-1.67,20240125,1998,3.35,20240102,2170,-4.84,20230607,1950,5.90,20231114,0.00,N,424140,100,7 억,,88717,N,N,0,N,00,N
20240227,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,26645105,12897,81.97,2080,2080,2065,2700,1460,2080,2065.99,1.15,0,-35,2103,2091,2078,2066,2053,2092,2067,8,620,100,1490,5,1,7710000,160,-66.94,1.04,12,0.17,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,88752,N,N,0,N,00,N
20240227,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,26618130,12884,81.89,2080,2080,2065,2700,1460,2080,2065.98,1.15,0,-35,2103,2091,2078,2066,2053,2092,2067,8,620,100,1490,5,1,7710000,159,-66.61,1.03,12,0.17,-31.00,2003.00,2170,20230607,-4.84,1950,20231114,5.90,2100,-1.67,20240125,1998,3.35,20240102,2170,-4.84,20230607,1950,5.90,20231114,0.00,N,424140,100,7 억,,88752,N,N,0,N,00,N
20240227,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,13686345,6622,42.09,2080,2080,2065,2700,1460,2080,2066.80,1.15,0,-31,2103,2091,2078,2066,2053,2092,2067,8,620,100,1490,5,1,7710000,159,-66.61,1.03,12,0.09,-31.00,2003.00,2170,20230607,-4.84,1950,20231114,5.90,2100,-1.67,20240125,1998,3.35,20240102,2170,-4.84,20230607,1950,5.90,20231114,0.00,N,424140,100,7 억,,88752,N,N,0,N,00,N
20240227,131140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,11009885,5326,33.85,2080,2080,2065,2700,1460,2080,2067.20,1.15,0,-31,2103,2091,2078,2066,2053,2092,2067,8,620,100,1490,5,1,7710000,159,-66.61,1.03,12,0.07,-31.00,2003.00,2170,20230607,-4.84,1950,20231114,5.90,2100,-1.67,20240125,1998,3.35,20240102,2170,-4.84,20230607,1950,5.90,20231114,0.00,N,424140,100,7 억,,88752,N,N,0,N,00,N
20240227,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,10528545,5093,32.37,2080,2080,2065,2700,1460,2080,2067.26,1.15,0,-30,2103,2091,2078,2066,2053,2092,2067,8,620,100,1490,5,1,7710000,159,-66.61,1.03,12,0.07,-31.00,2003.00,2170,20230607,-4.84,1950,20231114,5.90,2100,-1.67,20240125,1998,3.35,20240102,2170,-4.84,20230607,1950,5.90,20231114,0.00,N,424140,100,7 억,,88752,N,N,0,N,00,N
20240227,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,8750580,4232,26.90,2080,2080,2065,2700,1460,2080,2067.72,1.15,0,-30,2103,2091,2078,2066,2053,2092,2067,8,620,100,1490,5,1,7710000,159,-66.61,1.03,12,0.05,-31.00,2003.00,2170,20230607,-4.84,1950,20231114,5.90,2100,-1.67,20240125,1998,3.35,20240102,2170,-4.84,20230607,1950,5.90,20231114,0.00,N,424140,100,7 억,,88752,N,N,0,N,00,N
20240227,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,7670385,3709,23.57,2080,2080,2065,2700,1460,2080,2068.05,1.15,0,-30,2103,2091,2078,2066,2053,2092,2067,8,620,100,1490,5,1,7710000,159,-66.61,1.03,12,0.05,-31.00,2003.00,2170,20230607,-4.84,1950,20231114,5.90,2100,-1.67,20240125,1998,3.35,20240102,2170,-4.84,20230607,1950,5.90,20231114,0.00,N,424140,100,7 억,,88752,N,N,0,N,00,N
20240227,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,511220,246,1.56,2080,2080,2070,2700,1460,2080,2078.13,1.15,0,-30,2103,2091,2078,2066,2053,2092,2067,8,620,100,1490,5,1,7710000,160,-66.77,1.03,12,0.00,-31.00,2003.00,2170,20230607,-4.61,1950,20231114,6.15,2100,-1.43,20240125,1998,3.60,20240102,2170,-4.61,20230607,1950,6.15,20231114,0.00,N,424140,100,7 억,,88752,N,N,0,N,00,N
20240226,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,32610180,15734,74.46,2080,2090,2065,2700,1460,2080,2072.59,1.15,0,20,2093,2086,2078,2071,2063,2087,2072,8,620,100,1490,5,1,7710000,160,-67.10,1.04,12,0.20,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,88732,N,N,0,N,00,N
20240226,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,32589380,15724,74.41,2080,2090,2065,2700,1460,2080,2072.59,1.15,0,20,2093,2086,2078,2071,2063,2087,2072,8,620,100,1490,5,1,7710000,160,-66.94,1.04,12,0.20,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,88732,N,N,0,N,00,N
20240226,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,31566735,15231,72.08,2080,2090,2065,2700,1460,2080,2072.53,1.15,0,14,2093,2086,2078,2071,2063,2087,2072,8,620,100,1490,5,1,7710000,160,-66.77,1.03,12,0.20,-31.00,2003.00,2170,20230607,-4.61,1950,20231114,6.15,2100,-1.43,20240125,1998,3.60,20240102,2170,-4.61,20230607,1950,6.15,20231114,0.00,N,424140,100,7 억,,88732,N,N,0,N,00,N
20240226,131204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,31465300,15182,71.84,2080,2090,2065,2700,1460,2080,2072.54,1.15,0,14,2093,2086,2078,2071,2063,2087,2072,8,620,100,1490,5,1,7710000,160,-66.77,1.03,12,0.20,-31.00,2003.00,2170,20230607,-4.61,1950,20231114,6.15,2100,-1.43,20240125,1998,3.60,20240102,2170,-4.61,20230607,1950,6.15,20231114,0.00,N,424140,100,7 억,,88732,N,N,0,N,00,N
20240226,121205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,29009180,14001,66.25,2080,2080,2065,2700,1460,2080,2071.94,1.15,0,13,2093,2086,2078,2071,2063,2087,2072,8,620,100,1490,5,1,7710000,160,-67.10,1.04,12,0.18,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,88732,N,N,0,N,00,N
20240226,111202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,22282960,10762,50.93,2080,2080,2065,2700,1460,2080,2070.52,1.15,0,0,2093,2086,2078,2071,2063,2087,2072,8,620,100,1490,5,1,7710000,160,-66.77,1.03,12,0.14,-31.00,2003.00,2170,20230607,-4.61,1950,20231114,6.15,2100,-1.43,20240125,1998,3.60,20240102,2170,-4.61,20230607,1950,6.15,20231114,0.00,N,424140,100,7 억,,88732,N,N,0,N,00,N
20240226,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,8244230,3980,18.83,2080,2080,2070,2700,1460,2080,2071.41,1.15,0,0,2093,2086,2078,2071,2063,2087,2072,8,620,100,1490,5,1,7710000,160,-66.94,1.04,12,0.05,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,88732,N,N,0,N,00,N
20240226,091158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,463735,223,1.06,2080,2080,2070,2700,1460,2080,2079.53,1.15,0,0,2093,2086,2078,2071,2063,2087,2072,8,620,100,1490,5,1,7710000,160,-66.94,1.04,12,0.00,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,88732,N,N,0,N,00,N
20240223,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,43619250,21005,150.98,2080,2085,2070,2700,1460,2080,2076.61,1.15,0,-2,2090,2085,2075,2070,2060,2087,2072,8,620,100,1490,5,1,7710000,160,-67.10,1.04,12,0.27,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,88734,N,N,0,N,00,N
20240223,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,43330030,20866,149.99,2080,2085,2070,2700,1460,2080,2076.59,1.15,0,0,2090,2085,2075,2070,2060,2087,2072,8,620,100,1490,5,1,7710000,160,-67.10,1.04,12,0.27,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,88734,N,N,0,N,00,N
20240223,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,43122030,20766,149.27,2080,2085,2070,2700,1460,2080,2076.57,1.15,0,0,2090,2085,2075,2070,2060,2087,2072,8,620,100,1490,5,1,7710000,161,-67.26,1.04,12,0.27,-31.00,2003.00,2170,20230607,-3.92,1950,20231114,6.92,2100,-0.71,20240125,1998,4.35,20240102,2170,-3.92,20230607,1950,6.92,20231114,0.00,N,424140,100,7 억,,88734,N,N,0,N,00,N
20240223,131151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,26627900,12845,92.33,2080,2080,2070,2700,1460,2080,2073.02,1.15,0,0,2090,2085,2075,2070,2060,2087,2072,8,620,100,1490,5,1,7710000,160,-66.77,1.03,12,0.17,-31.00,2003.00,2170,20230607,-4.61,1950,20231114,6.15,2100,-1.43,20240125,1998,3.60,20240102,2170,-4.61,20230607,1950,6.15,20231114,0.00,N,424140,100,7 억,,88734,N,N,0,N,00,N
20240223,121154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,26325630,12699,91.28,2080,2080,2070,2700,1460,2080,2073.05,1.15,0,0,2090,2085,2075,2070,2060,2087,2072,8,620,100,1490,5,1,7710000,160,-66.77,1.03,12,0.16,-31.00,2003.00,2170,20230607,-4.61,1950,20231114,6.15,2100,-1.43,20240125,1998,3.60,20240102,2170,-4.61,20230607,1950,6.15,20231114,0.00,N,424140,100,7 억,,88734,N,N,0,N,00,N
20240223,111139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,20860815,10059,72.30,2080,2080,2070,2700,1460,2080,2073.85,1.15,0,0,2090,2085,2075,2070,2060,2087,2072,8,620,100,1490,5,1,7710000,160,-66.77,1.03,12,0.13,-31.00,2003.00,2170,20230607,-4.61,1950,20231114,6.15,2100,-1.43,20240125,1998,3.60,20240102,2170,-4.61,20230607,1950,6.15,20231114,0.00,N,424140,100,7 억,,88734,N,N,0,N,00,N
20240223,101147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,9475745,4560,32.78,2080,2080,2070,2700,1460,2080,2078.01,1.15,0,0,2090,2085,2075,2070,2060,2087,2072,8,620,100,1490,5,1,7710000,160,-66.94,1.04,12,0.06,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,88734,N,N,0,N,00,N
20240223,091149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,646880,311,2.24,2080,2080,2080,2700,1460,2080,2080.00,1.15,0,0,2090,2085,2075,2070,2060,2087,2072,8,620,100,1490,5,1,7710000,160,-67.10,1.04,12,0.00,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,88734,N,N,0,N,00,N
20240222,161135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,28788565,13912,54.00,2080,2080,2065,2700,1460,2080,2069.33,1.15,0,-30,2093,2086,2073,2066,2053,2090,2070,8,620,100,1490,5,1,7710000,160,-67.10,1.04,12,0.18,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,88764,N,N,0,N,00,N
20240222,151144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,28730395,13884,53.89,2080,2080,2065,2700,1460,2080,2069.32,1.15,0,-30,2093,2086,2073,2066,2053,2090,2070,8,620,100,1490,5,1,7710000,160,-66.77,1.03,12,0.18,-31.00,2003.00,2170,20230607,-4.61,1950,20231114,6.15,2100,-1.43,20240125,1998,3.60,20240102,2170,-4.61,20230607,1950,6.15,20231114,0.00,N,424140,100,7 억,,88764,N,N,0,N,00,N
20240222,141142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,6880290,3309,12.84,2080,2080,2075,2700,1460,2080,2079.27,1.15,0,-30,2093,2086,2073,2066,2053,2090,2070,8,620,100,1490,5,1,7710000,160,-66.94,1.04,12,0.04,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,88764,N,N,0,N,00,N
20240222,131126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,5722665,2752,10.68,2080,2080,2075,2700,1460,2080,2079.46,1.15,0,-30,2093,2086,2073,2066,2053,2090,2070,8,620,100,1490,5,1,7710000,160,-66.94,1.04,12,0.04,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,88764,N,N,0,N,00,N
20240222,121137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,5571190,2679,10.40,2080,2080,2075,2700,1460,2080,2079.58,1.15,0,-30,2093,2086,2073,2066,2053,2090,2070,8,620,100,1490,5,1,7710000,160,-66.94,1.04,12,0.03,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,88764,N,N,0,N,00,N
20240222,111137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,5293140,2545,9.88,2080,2080,2075,2700,1460,2080,2079.82,1.15,0,-30,2093,2086,2073,2066,2053,2090,2070,8,620,100,1490,5,1,7710000,160,-66.94,1.04,12,0.03,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,88764,N,N,0,N,00,N
20240222,101127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,5097990,2451,9.51,2080,2080,2075,2700,1460,2080,2079.96,1.15,0,-30,2093,2086,2073,2066,2053,2090,2070,8,620,100,1490,5,1,7710000,160,-66.94,1.04,12,0.03,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,88764,N,N,0,N,00,N
20240222,091146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,416000,200,0.78,2080,2080,2080,2700,1460,2080,2080.00,1.15,0,-30,2093,2086,2073,2066,2053,2090,2070,8,620,100,1490,5,1,7710000,160,-67.10,1.04,12,0.00,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,88764,N,N,0,N,00,N
20240221,161131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,53346350,25737,71.04,2080,2080,2060,2690,1450,2070,2072.75,1.15,0,-30,2113,2091,2068,2046,2023,2080,2035,8,620,100,1490,5,1,7710000,160,-67.10,1.04,12,0.33,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,88794,N,N,0,N,00,N
20240221,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,50215950,24232,66.89,2080,2080,2060,2690,1450,2070,2072.30,1.15,0,-30,2113,2091,2068,2046,2023,2080,2035,8,620,100,1490,5,1,7710000,160,-66.94,1.04,12,0.31,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,88794,N,N,0,N,00,N
20240221,141121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,48401875,23358,64.48,2080,2080,2060,2690,1450,2070,2072.18,1.15,0,-30,2113,2091,2068,2046,2023,2080,2035,8,620,100,1490,5,1,7710000,160,-66.94,1.04,12,0.30,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,88794,N,N,0,N,00,N
20240221,131121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,37918975,18306,50.53,2080,2080,2060,2690,1450,2070,2071.40,1.15,0,-30,2113,2091,2068,2046,2023,2080,2035,8,620,100,1490,5,1,7710000,160,-67.10,1.04,12,0.24,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,88794,N,N,0,N,00,N
20240221,121125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,37918975,18306,50.53,2080,2080,2060,2690,1450,2070,2071.40,1.15,0,-30,2113,2091,2068,2046,2023,2080,2035,8,620,100,1490,5,1,7710000,160,-67.10,1.04,12,0.24,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,88794,N,N,0,N,00,N
20240221,111130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,37124545,17924,49.48,2080,2080,2060,2690,1450,2070,2071.22,1.15,0,-30,2113,2091,2068,2046,2023,2080,2035,8,620,100,1490,5,1,7710000,160,-67.10,1.04,12,0.23,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,88794,N,N,0,N,00,N
20240221,101119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,22295760,10789,29.78,2080,2080,2060,2690,1450,2070,2066.53,1.15,0,-30,2113,2091,2068,2046,2023,2080,2035,8,620,100,1490,5,1,7710000,160,-66.94,1.04,12,0.14,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,88794,N,N,0,N,00,N
20240221,091123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,16589510,8039,22.19,2080,2080,2060,2690,1450,2070,2063.63,1.15,0,-30,2113,2091,2068,2046,2023,2080,2035,8,620,100,1490,5,1,7710000,159,-66.45,1.03,12,0.10,-31.00,2003.00,2170,20230607,-5.07,1950,20231114,5.64,2100,-1.90,20240125,1998,3.10,20240102,2170,-5.07,20230607,1950,5.64,20231114,0.00,N,424140,100,7 억,,88794,N,N,0,N,00,N
20240220,161116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,74748835,36227,174.22,2090,2090,2045,2710,1460,2085,2063.35,1.14,0,1086,2105,2095,2085,2075,2065,2100,2080,8,625,100,1500,5,1,7710000,160,-66.77,1.03,12,0.47,-31.00,2003.00,2170,20230607,-4.61,1950,20231114,6.15,2100,-1.43,20240125,1998,3.60,20240102,2170,-4.61,20230607,1950,6.15,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240220,151113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,74748835,36227,174.22,2090,2090,2045,2710,1460,2085,2063.35,1.14,0,1086,2105,2095,2085,2075,2065,2100,2080,8,625,100,1500,5,1,7710000,160,-66.77,1.03,12,0.47,-31.00,2003.00,2170,20230607,-4.61,1950,20231114,6.15,2100,-1.43,20240125,1998,3.60,20240102,2170,-4.61,20230607,1950,6.15,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240220,141108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-25,5,-1.20,62583900,30337,145.89,2090,2090,2045,2710,1460,2085,2062.96,1.14,0,1086,2105,2095,2085,2075,2065,2100,2080,8,625,100,1500,5,1,7710000,159,-66.45,1.03,12,0.39,-31.00,2003.00,2170,20230607,-5.07,1950,20231114,5.64,2100,-1.90,20240125,1998,3.10,20240102,2170,-5.07,20230607,1950,5.64,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240220,131114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,54575365,26457,127.23,2090,2090,2045,2710,1460,2085,2062.79,1.14,0,1086,2105,2095,2085,2075,2065,2100,2080,8,625,100,1500,5,1,7710000,160,-66.77,1.03,12,0.34,-31.00,2003.00,2170,20230607,-4.61,1950,20231114,6.15,2100,-1.43,20240125,1998,3.60,20240102,2170,-4.61,20230607,1950,6.15,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240220,121104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,51674015,25052,120.48,2090,2090,2045,2710,1460,2085,2062.67,1.14,0,1086,2105,2095,2085,2075,2065,2100,2080,8,625,100,1500,5,1,7710000,159,-66.61,1.03,12,0.32,-31.00,2003.00,2170,20230607,-4.84,1950,20231114,5.90,2100,-1.67,20240125,1998,3.35,20240102,2170,-4.84,20230607,1950,5.90,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240220,111109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,51616195,25024,120.34,2090,2090,2045,2710,1460,2085,2062.67,1.14,0,1086,2105,2095,2085,2075,2065,2100,2080,8,625,100,1500,5,1,7710000,160,-66.77,1.03,12,0.32,-31.00,2003.00,2170,20230607,-4.61,1950,20231114,6.15,2100,-1.43,20240125,1998,3.60,20240102,2170,-4.61,20230607,1950,6.15,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240220,101103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-35,5,-1.68,45368155,22002,105.81,2090,2090,2045,2710,1460,2085,2062.00,1.14,0,1086,2105,2095,2085,2075,2065,2100,2080,8,625,100,1500,5,1,7710000,158,-66.13,1.02,12,0.29,-31.00,2003.00,2170,20230607,-5.53,1950,20231114,5.13,2100,-2.38,20240125,1998,2.60,20240102,2170,-5.53,20230607,1950,5.13,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240220,091123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,6680305,3214,15.46,2090,2090,2075,2710,1460,2085,2078.50,1.14,0,162,2105,2095,2085,2075,2065,2100,2080,8,625,100,1500,5,1,7710000,160,-66.94,1.04,12,0.04,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240219,161117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,43264565,20794,129.44,2080,2095,2075,2715,1465,2090,2080.63,1.14,0,29,2096,2092,2086,2082,2076,2095,2085,8,625,100,1500,5,1,7710000,161,-67.26,1.04,12,0.27,-31.00,2003.00,2170,20230607,-3.92,1950,20231114,6.92,2100,-0.71,20240125,1998,4.35,20240102,2170,-3.92,20230607,1950,6.92,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240219,151120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,34863250,16755,104.30,2080,2095,2075,2715,1465,2090,2080.77,1.14,0,29,2096,2092,2086,2082,2076,2095,2085,8,625,100,1500,5,1,7710000,160,-67.10,1.04,12,0.22,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240219,141120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,29022650,13941,86.78,2080,2095,2075,2715,1465,2090,2081.82,1.14,0,29,2096,2092,2086,2082,2076,2095,2085,8,625,100,1500,5,1,7710000,160,-67.10,1.04,12,0.18,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240219,131118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,11602590,5569,34.67,2080,2095,2080,2715,1465,2090,2083.42,1.14,0,17,2096,2092,2086,2082,2076,2095,2085,8,625,100,1500,5,1,7710000,160,-67.10,1.04,12,0.07,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240219,121116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,8678110,4163,25.92,2080,2095,2080,2715,1465,2090,2084.58,1.14,0,17,2096,2092,2086,2082,2076,2095,2085,8,625,100,1500,5,1,7710000,160,-67.10,1.04,12,0.05,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240219,111112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,437225,209,1.30,2080,2095,2080,2715,1465,2090,2091.99,1.14,0,0,2096,2092,2086,2082,2076,2095,2085,8,625,100,1500,5,1,7710000,161,-67.42,1.04,12,0.00,-31.00,2003.00,2170,20230607,-3.69,1950,20231114,7.18,2100,-0.48,20240125,1998,4.60,20240102,2170,-3.69,20230607,1950,7.18,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240219,101108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,376615,180,1.12,2080,2095,2080,2715,1465,2090,2092.31,1.14,0,0,2096,2092,2086,2082,2076,2095,2085,8,625,100,1500,5,1,7710000,161,-67.42,1.04,12,0.00,-31.00,2003.00,2170,20230607,-3.69,1950,20231114,7.18,2100,-0.48,20240125,1998,4.60,20240102,2170,-3.69,20230607,1950,7.18,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240219,091110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,60320,29,0.18,2080,2080,2080,2715,1465,2090,2080.00,1.14,0,0,2096,2092,2086,2082,2076,2095,2085,8,625,100,1500,5,1,7710000,160,-67.10,1.04,12,0.00,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240216,161059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,33478805,16064,204.14,2085,2090,2080,2720,1470,2095,2084.09,1.14,0,0,2108,2101,2088,2081,2068,2105,2085,8,625,100,1500,5,1,7710000,161,-67.42,1.04,12,0.21,-31.00,2003.00,2170,20230607,-3.69,1950,20231114,7.18,2100,-0.48,20240125,1998,4.60,20240102,2170,-3.69,20230607,1950,7.18,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240216,151110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,33278165,15968,202.92,2085,2090,2080,2720,1470,2095,2084.05,1.14,0,0,2108,2101,2088,2081,2068,2105,2085,8,625,100,1500,5,1,7710000,161,-67.42,1.04,12,0.21,-31.00,2003.00,2170,20230607,-3.69,1950,20231114,7.18,2100,-0.48,20240125,1998,4.60,20240102,2170,-3.69,20230607,1950,7.18,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240216,141114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,29351620,14088,179.03,2085,2090,2080,2720,1470,2095,2083.45,1.14,0,0,2108,2101,2088,2081,2068,2105,2085,8,625,100,1500,5,1,7710000,160,-67.10,1.04,12,0.18,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240216,131106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,18719315,8987,114.21,2085,2090,2080,2720,1470,2095,2082.93,1.14,0,0,2108,2101,2088,2081,2068,2105,2085,8,625,100,1500,5,1,7710000,161,-67.42,1.04,12,0.12,-31.00,2003.00,2170,20230607,-3.69,1950,20231114,7.18,2100,-0.48,20240125,1998,4.60,20240102,2170,-3.69,20230607,1950,7.18,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240216,121111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,9841535,4726,60.06,2085,2085,2080,2720,1470,2095,2082.42,1.14,0,0,2108,2101,2088,2081,2068,2105,2085,8,625,100,1500,5,1,7710000,160,-67.10,1.04,12,0.06,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240216,111117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,9685535,4651,59.11,2085,2085,2080,2720,1470,2095,2082.46,1.14,0,0,2108,2101,2088,2081,2068,2105,2085,8,625,100,1500,5,1,7710000,161,-67.26,1.04,12,0.06,-31.00,2003.00,2170,20230607,-3.92,1950,20231114,6.92,2100,-0.71,20240125,1998,4.35,20240102,2170,-3.92,20230607,1950,6.92,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240216,091105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,1309380,628,7.98,2085,2085,2085,2720,1470,2095,2085.00,1.14,0,0,2108,2101,2088,2081,2068,2105,2085,8,625,100,1500,5,1,7710000,161,-67.26,1.04,12,0.01,-31.00,2003.00,2170,20230607,-3.92,1950,20231114,6.92,2100,-0.71,20240125,1998,4.35,20240102,2170,-3.92,20230607,1950,6.92,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240215,161059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,16358860,7869,168.68,2080,2095,2075,2715,1465,2090,2078.90,1.14,0,0,2106,2097,2086,2077,2066,2092,2072,8,625,100,1500,5,1,7710000,162,-67.58,1.05,12,0.10,-31.00,2003.00,2170,20230607,-3.46,1950,20231114,7.44,2100,-0.24,20240125,1998,4.85,20240102,2170,-3.46,20230607,1950,7.44,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240215,151106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,15311360,7369,157.96,2080,2095,2075,2715,1465,2090,2077.81,1.14,0,0,2106,2097,2086,2077,2066,2092,2072,8,625,100,1500,5,1,7710000,162,-67.58,1.05,12,0.10,-31.00,2003.00,2170,20230607,-3.46,1950,20231114,7.44,2100,-0.24,20240125,1998,4.85,20240102,2170,-3.46,20230607,1950,7.44,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240215,141059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,15311360,7369,157.96,2080,2095,2075,2715,1465,2090,2077.81,1.14,0,0,2106,2097,2086,2077,2066,2092,2072,8,625,100,1500,5,1,7710000,162,-67.58,1.05,12,0.10,-31.00,2003.00,2170,20230607,-3.46,1950,20231114,7.44,2100,-0.24,20240125,1998,4.85,20240102,2170,-3.46,20230607,1950,7.44,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240215,131024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,14111565,6796,145.68,2080,2095,2075,2715,1465,2090,2076.45,1.14,0,0,2106,2097,2086,2077,2066,2092,2072,8,625,100,1500,5,1,7710000,160,-67.10,1.04,12,0.09,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240215,121100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,13894330,6692,143.45,2080,2080,2075,2715,1465,2090,2076.26,1.14,0,0,2106,2097,2086,2077,2066,2092,2072,8,625,100,1500,5,1,7710000,160,-67.10,1.04,12,0.09,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240215,111051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,13886015,6688,143.37,2080,2080,2075,2715,1465,2090,2076.26,1.14,0,0,2106,2097,2086,2077,2066,2092,2072,8,625,100,1500,5,1,7710000,160,-67.10,1.04,12,0.09,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240215,091055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,1.14,0,0,2106,2097,2086,2077,2066,2092,2072,8,625,100,1500,5,1,7710000,161,-67.42,1.04,12,0.00,-31.00,2003.00,2170,20230607,-3.69,1950,20231114,7.18,2100,-0.48,20240125,1998,4.60,20240102,2170,-3.69,20230607,1950,7.18,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240214,161047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,9706765,4665,161.53,2095,2095,2075,2720,1470,2095,2080.76,1.14,0,-434,2108,2101,2088,2081,2068,2105,2085,8,625,100,1500,5,1,7710000,161,-67.42,1.04,12,0.06,-31.00,2003.00,2170,20230607,-3.69,1950,20231114,7.18,2100,-0.48,20240125,1998,4.60,20240102,2170,-3.69,20230607,1950,7.18,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240214,151050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,8241765,3964,137.26,2095,2095,2075,2720,1470,2095,2079.15,1.14,0,-425,2108,2101,2088,2081,2068,2105,2085,8,625,100,1500,5,1,7710000,162,-67.58,1.05,12,0.05,-31.00,2003.00,2170,20230607,-3.46,1950,20231114,7.44,2100,-0.24,20240125,1998,4.85,20240102,2170,-3.46,20230607,1950,7.44,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240214,141044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,7517710,3616,125.21,2095,2095,2075,2720,1470,2095,2079.01,1.14,0,-330,2108,2101,2088,2081,2068,2105,2085,8,625,100,1500,5,1,7710000,160,-66.94,1.04,12,0.05,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240214,131048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,7341220,3531,122.26,2095,2095,2075,2720,1470,2095,2079.08,1.14,0,-245,2108,2101,2088,2081,2068,2105,2085,8,625,100,1500,5,1,7710000,160,-66.94,1.04,12,0.05,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240214,121038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,7179305,3453,119.56,2095,2095,2075,2720,1470,2095,2079.15,1.14,0,-167,2108,2101,2088,2081,2068,2105,2085,8,625,100,1500,5,1,7710000,160,-66.94,1.04,12,0.04,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240214,111044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,6982170,3358,116.27,2095,2095,2075,2720,1470,2095,2079.26,1.14,0,-82,2108,2101,2088,2081,2068,2105,2085,8,625,100,1500,5,1,7710000,162,-67.58,1.05,12,0.04,-31.00,2003.00,2170,20230607,-3.46,1950,20231114,7.44,2100,-0.24,20240125,1998,4.85,20240102,2170,-3.46,20230607,1950,7.44,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240214,091037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,1.14,0,0,2108,2101,2088,2081,2068,2105,2085,8,625,100,1500,5,1,7710000,162,-67.58,1.05,12,0.00,-31.00,2003.00,2170,20230607,-3.46,1950,20231114,7.44,2100,-0.24,20240125,1998,4.85,20240102,2170,-3.46,20230607,1950,7.44,20231114,0.00,N,424140,100,7 억,,87870,N,N,0,N,00,N
20240213,161033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,6010575,2888,18.23,2075,2095,2075,2720,1470,2095,2081.22,1.14,0,30,2105,2100,2090,2085,2075,2102,2087,8,625,100,1500,5,1,7710000,162,-67.58,1.05,12,0.04,-31.00,2003.00,2170,20230607,-3.46,1950,20231114,7.44,2100,-0.24,20240125,1998,4.85,20240102,2170,-3.46,20230607,1950,7.44,20231114,0.00,N,424140,100,7 억,,87840,N,N,0,N,00,N
20240213,151034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,5849260,2811,17.75,2075,2095,2075,2720,1470,2095,2080.85,1.14,0,30,2105,2100,2090,2085,2075,2102,2087,8,625,100,1500,5,1,7710000,162,-67.58,1.05,12,0.04,-31.00,2003.00,2170,20230607,-3.46,1950,20231114,7.44,2100,-0.24,20240125,1998,4.85,20240102,2170,-3.46,20230607,1950,7.44,20231114,0.00,N,424140,100,7 억,,87840,N,N,0,N,00,N
20240213,141043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,5339485,2567,16.21,2075,2090,2075,2720,1470,2095,2080.05,1.14,0,30,2105,2100,2090,2085,2075,2102,2087,8,625,100,1500,5,1,7710000,161,-67.42,1.04,12,0.03,-31.00,2003.00,2170,20230607,-3.69,1950,20231114,7.18,2100,-0.48,20240125,1998,4.60,20240102,2170,-3.69,20230607,1950,7.18,20231114,0.00,N,424140,100,7 억,,87840,N,N,0,N,00,N
20240213,131027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,5256035,2527,15.95,2075,2085,2075,2720,1470,2095,2079.95,1.14,0,30,2105,2100,2090,2085,2075,2102,2087,8,625,100,1500,5,1,7710000,160,-67.10,1.04,12,0.03,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,87840,N,N,0,N,00,N
20240213,121041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,4216035,2027,12.80,2075,2085,2075,2720,1470,2095,2079.94,1.14,0,30,2105,2100,2090,2085,2075,2102,2087,8,625,100,1500,5,1,7710000,161,-67.26,1.04,12,0.03,-31.00,2003.00,2170,20230607,-3.92,1950,20231114,6.92,2100,-0.71,20240125,1998,4.35,20240102,2170,-3.92,20230607,1950,6.92,20231114,0.00,N,424140,100,7 억,,87840,N,N,0,N,00,N
20240213,111106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,4213950,2026,12.79,2075,2080,2075,2720,1470,2095,2079.94,1.14,0,30,2105,2100,2090,2085,2075,2102,2087,8,625,100,1500,5,1,7710000,160,-67.10,1.04,12,0.03,-31.00,2003.00,2170,20230607,-4.15,1950,20231114,6.67,2100,-0.95,20240125,1998,4.10,20240102,2170,-4.15,20230607,1950,6.67,20231114,0.00,N,424140,100,7 억,,87840,N,N,0,N,00,N
20240213,100931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,53950,26,0.16,2075,2075,2075,2720,1470,2095,2075.00,1.14,0,26,2105,2100,2090,2085,2075,2102,2087,8,625,100,1500,5,1,7710000,160,-66.94,1.04,12,0.00,-31.00,2003.00,2170,20230607,-4.38,1950,20231114,6.41,2100,-1.19,20240125,1998,3.85,20240102,2170,-4.38,20230607,1950,6.41,20231114,0.00,N,424140,100,7 억,,87840,N,N,0,N,00,N