KissMeData/425290/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
20240229,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,20,2,0.87,53362505,23121,136.04,2300,2320,2300,2990,1610,2300,2307.97,0.33,0,144,2330,2315,2300,2285,2270,2307,2277,6,690,100,1470,5,1,5520000,128,110.48,1.21,12,0.42,21.00,1925.00,4170,20230227,-44.36,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,3820,-39.27,20230313,2240,3.57,20231016,0.00,N,425290,100,5 억,,18183,N,N,0,N,00,N
20240229,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,20,2,0.87,52320290,22670,133.38,2300,2320,2300,2990,1610,2300,2307.91,0.33,0,126,2330,2315,2300,2285,2270,2307,2277,6,690,100,1470,5,1,5520000,128,110.48,1.21,12,0.41,21.00,1925.00,4170,20230227,-44.36,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,3820,-39.27,20230313,2240,3.57,20231016,0.00,N,425290,100,5 억,,18183,N,N,0,N,00,N
20240229,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,15,2,0.65,49338540,21382,125.81,2300,2315,2300,2990,1610,2300,2307.48,0.33,0,114,2330,2315,2300,2285,2270,2307,2277,6,690,100,1470,5,1,5520000,128,110.24,1.20,12,0.39,21.00,1925.00,4170,20230227,-44.48,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,3820,-39.40,20230313,2240,3.35,20231016,0.00,N,425290,100,5 억,,18183,N,N,0,N,00,N
20240229,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,10,2,0.43,39625180,17176,101.06,2300,2315,2300,2990,1610,2300,2307.01,0.33,0,143,2330,2315,2300,2285,2270,2307,2277,6,690,100,1470,5,1,5520000,128,110.00,1.20,12,0.31,21.00,1925.00,4170,20230227,-44.60,2240,20231016,3.12,2395,-3.55,20240206,2250,2.67,20240117,3820,-39.53,20230313,2240,3.12,20231016,0.00,N,425290,100,5 억,,18183,N,N,0,N,00,N
20240229,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,10,2,0.43,39622870,17175,101.05,2300,2315,2300,2990,1610,2300,2307.01,0.33,0,143,2330,2315,2300,2285,2270,2307,2277,6,690,100,1470,5,1,5520000,128,110.00,1.20,12,0.31,21.00,1925.00,4170,20230227,-44.60,2240,20231016,3.12,2395,-3.55,20240206,2250,2.67,20240117,3820,-39.53,20230313,2240,3.12,20231016,0.00,N,425290,100,5 억,,18183,N,N,0,N,00,N
20240229,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,5,2,0.22,34078845,14774,86.93,2300,2315,2300,2990,1610,2300,2306.68,0.33,0,107,2330,2315,2300,2285,2270,2307,2277,6,690,100,1470,5,1,5520000,127,109.76,1.20,12,0.27,21.00,1925.00,4170,20230227,-44.72,2240,20231016,2.90,2395,-3.76,20240206,2250,2.44,20240117,3820,-39.66,20230313,2240,2.90,20231016,0.00,N,425290,100,5 억,,18183,N,N,0,N,00,N
20240229,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,7155300,3111,18.30,2300,2300,2300,2990,1610,2300,2300.00,0.33,0,0,2330,2315,2300,2285,2270,2307,2277,6,690,100,1470,5,1,5520000,127,109.52,1.19,12,0.06,21.00,1925.00,4170,20230227,-44.84,2240,20231016,2.68,2395,-3.97,20240206,2250,2.22,20240117,3820,-39.79,20230313,2240,2.68,20231016,0.00,N,425290,100,5 억,,18183,N,N,0,N,00,N
20240229,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,2419600,1052,6.19,2300,2300,2300,2990,1610,2300,2300.00,0.33,0,0,2330,2315,2300,2285,2270,2307,2277,6,690,100,1470,5,1,5520000,127,109.52,1.19,12,0.02,21.00,1925.00,4170,20230227,-44.84,2240,20231016,2.68,2395,-3.97,20240206,2250,2.22,20240117,3820,-39.79,20230313,2240,2.68,20231016,0.00,N,425290,100,5 억,,18183,N,N,0,N,00,N
20240228,161113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,38832080,16946,47.31,2315,2315,2285,2990,1610,2300,2291.52,0.33,0,-65,2363,2331,2298,2266,2233,2315,2250,6,690,100,1470,5,1,5520000,127,109.52,1.19,12,0.31,21.00,1925.00,4740,20230222,-51.48,2240,20231016,2.68,2395,-3.97,20240206,2250,2.22,20240117,4005,-42.57,20230228,2240,2.68,20231016,0.00,N,425290,100,5 억,,18248,N,N,0,N,00,N
20240228,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,-10,5,-0.43,29192905,12737,35.56,2315,2315,2285,2990,1610,2300,2291.98,0.33,0,32,2363,2331,2298,2266,2233,2315,2250,6,690,100,1470,5,1,5520000,126,109.05,1.19,12,0.23,21.00,1925.00,4740,20230222,-51.69,2240,20231016,2.23,2395,-4.38,20240206,2250,1.78,20240117,4005,-42.82,20230228,2240,2.23,20231016,0.00,N,425290,100,5 억,,18248,N,N,0,N,00,N
20240228,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-5,5,-0.22,28530810,12448,34.75,2315,2315,2285,2990,1610,2300,2292.00,0.33,0,33,2363,2331,2298,2266,2233,2315,2250,6,690,100,1470,5,1,5520000,127,109.29,1.19,12,0.23,21.00,1925.00,4740,20230222,-51.58,2240,20231016,2.46,2395,-4.18,20240206,2250,2.00,20240117,4005,-42.70,20230228,2240,2.46,20231016,0.00,N,425290,100,5 억,,18248,N,N,0,N,00,N
20240228,131209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,-10,5,-0.43,15961885,6967,19.45,2315,2315,2285,2990,1610,2300,2291.07,0.33,0,32,2363,2331,2298,2266,2233,2315,2250,6,690,100,1470,5,1,5520000,126,109.05,1.19,12,0.13,21.00,1925.00,4740,20230222,-51.69,2240,20231016,2.23,2395,-4.38,20240206,2250,1.78,20240117,4005,-42.82,20230228,2240,2.23,20231016,0.00,N,425290,100,5 억,,18248,N,N,0,N,00,N
20240228,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,11283530,4928,13.76,2315,2315,2285,2990,1610,2300,2289.68,0.33,0,75,2363,2331,2298,2266,2233,2315,2250,6,690,100,1470,5,1,5520000,127,109.52,1.19,12,0.09,21.00,1925.00,4740,20230222,-51.48,2240,20231016,2.68,2395,-3.97,20240206,2250,2.22,20240117,4005,-42.57,20230228,2240,2.68,20231016,0.00,N,425290,100,5 억,,18248,N,N,0,N,00,N
20240228,111142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-15,5,-0.65,10977800,4795,13.39,2315,2315,2285,2990,1610,2300,2289.43,0.33,0,95,2363,2331,2298,2266,2233,2315,2250,6,690,100,1470,5,1,5520000,126,108.81,1.19,12,0.09,21.00,1925.00,4740,20230222,-51.79,2240,20231016,2.01,2395,-4.59,20240206,2250,1.56,20240117,4005,-42.95,20230228,2240,2.01,20231016,0.00,N,425290,100,5 억,,18248,N,N,0,N,00,N
20240228,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,5,2,0.22,9581635,4184,11.68,2315,2315,2285,2990,1610,2300,2290.07,0.33,0,95,2363,2331,2298,2266,2233,2315,2250,6,690,100,1470,5,1,5520000,127,109.76,1.20,12,0.08,21.00,1925.00,4740,20230222,-51.37,2240,20231016,2.90,2395,-3.76,20240206,2250,2.44,20240117,4005,-42.45,20230228,2240,2.90,20231016,0.00,N,425290,100,5 억,,18248,N,N,0,N,00,N
20240228,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,10,2,0.43,283740,123,0.34,2315,2315,2290,2990,1610,2300,2306.83,0.33,0,0,2363,2331,2298,2266,2233,2315,2250,6,690,100,1470,5,1,5520000,128,110.00,1.20,12,0.00,21.00,1925.00,4740,20230222,-51.27,2240,20231016,3.12,2395,-3.55,20240206,2250,2.67,20240117,4005,-42.32,20230228,2240,3.12,20231016,0.00,N,425290,100,5 억,,18248,N,N,0,N,00,N
20240227,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-15,5,-0.65,81958745,35818,2439.92,2330,2330,2265,3005,1625,2315,2288.20,0.33,0,-232,2391,2352,2331,2292,2271,2342,2282,6,690,100,1480,5,1,5520000,127,109.52,1.19,12,0.65,21.00,1925.00,4740,20230222,-51.48,2240,20231016,2.68,2395,-3.97,20240206,2250,2.22,20240117,4170,-44.84,20230227,2240,2.68,20231016,0.00,N,425290,100,5 억,,18480,N,N,0,N,00,N
20240227,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-15,5,-0.65,79854885,34903,2377.59,2330,2330,2265,3005,1625,2315,2287.91,0.33,0,-231,2391,2352,2331,2292,2271,2342,2282,6,690,100,1480,5,1,5520000,127,109.52,1.19,12,0.63,21.00,1925.00,4740,20230222,-51.48,2240,20231016,2.68,2395,-3.97,20240206,2250,2.22,20240117,4170,-44.84,20230227,2240,2.68,20231016,0.00,N,425290,100,5 억,,18480,N,N,0,N,00,N
20240227,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-15,5,-0.65,79446300,34725,2365.46,2330,2330,2265,3005,1625,2315,2287.87,0.33,0,-210,2391,2352,2331,2292,2271,2342,2282,6,690,100,1480,5,1,5520000,127,109.52,1.19,12,0.63,21.00,1925.00,4740,20230222,-51.48,2240,20231016,2.68,2395,-3.97,20240206,2250,2.22,20240117,4170,-44.84,20230227,2240,2.68,20231016,0.00,N,425290,100,5 억,,18480,N,N,0,N,00,N
20240227,131141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-10,5,-0.43,78278515,34214,2330.65,2330,2330,2265,3005,1625,2315,2287.91,0.33,0,-210,2391,2352,2331,2292,2271,2342,2282,6,690,100,1480,5,1,5520000,127,109.76,1.20,12,0.62,21.00,1925.00,4740,20230222,-51.37,2240,20231016,2.90,2395,-3.76,20240206,2250,2.44,20240117,4170,-44.72,20230227,2240,2.90,20231016,0.00,N,425290,100,5 억,,18480,N,N,0,N,00,N
20240227,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-10,5,-0.43,73628530,32180,2192.10,2330,2330,2265,3005,1625,2315,2288.02,0.33,0,-210,2391,2352,2331,2292,2271,2342,2282,6,690,100,1480,5,1,5520000,127,109.76,1.20,12,0.58,21.00,1925.00,4740,20230222,-51.37,2240,20231016,2.90,2395,-3.76,20240206,2250,2.44,20240117,4170,-44.72,20230227,2240,2.90,20231016,0.00,N,425290,100,5 억,,18480,N,N,0,N,00,N
20240227,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,0,3,0.00,66212415,28960,1972.75,2330,2330,2265,3005,1625,2315,2286.34,0.33,0,23,2391,2352,2331,2292,2271,2342,2282,6,690,100,1480,5,1,5520000,128,110.24,1.20,12,0.52,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4170,-44.48,20230227,2240,3.35,20231016,0.00,N,425290,100,5 억,,18480,N,N,0,N,00,N
20240227,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-10,5,-0.43,49600465,21712,1479.02,2330,2330,2265,3005,1625,2315,2284.47,0.33,0,-56,2391,2352,2331,2292,2271,2342,2282,6,690,100,1480,5,1,5520000,127,109.76,1.20,12,0.39,21.00,1925.00,4740,20230222,-51.37,2240,20231016,2.90,2395,-3.76,20240206,2250,2.44,20240117,4170,-44.72,20230227,2240,2.90,20231016,0.00,N,425290,100,5 억,,18480,N,N,0,N,00,N
20240227,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,0,3,0.00,25540,11,0.75,2330,2330,2315,3005,1625,2315,2321.82,0.33,0,0,2391,2352,2331,2292,2271,2342,2282,6,690,100,1480,5,1,5520000,128,110.24,1.20,12,0.00,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4170,-44.48,20230227,2240,3.35,20231016,0.00,N,425290,100,5 억,,18480,N,N,0,N,00,N
20240226,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-5,5,-0.22,3400365,1466,6.48,2370,2370,2310,3015,1625,2320,2319.48,0.34,0,-193,2423,2371,2333,2281,2243,2397,2307,6,695,100,1480,5,1,5520000,128,110.24,1.20,12,0.03,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4170,-44.48,20230227,2240,3.35,20231016,0.00,N,425290,100,5 억,,18673,N,N,0,N,00,N
20240226,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,0,3,0.00,2911895,1255,5.54,2370,2370,2310,3015,1625,2320,2320.24,0.34,0,-193,2423,2371,2333,2281,2243,2397,2307,6,695,100,1480,5,1,5520000,128,110.48,1.21,12,0.02,21.00,1925.00,4740,20230222,-51.05,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,4170,-44.36,20230227,2240,3.57,20231016,0.00,N,425290,100,5 억,,18673,N,N,0,N,00,N
20240226,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,0,3,0.00,2619725,1129,4.99,2370,2370,2310,3015,1625,2320,2320.39,0.34,0,-188,2423,2371,2333,2281,2243,2397,2307,6,695,100,1480,5,1,5520000,128,110.48,1.21,12,0.02,21.00,1925.00,4740,20230222,-51.05,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,4170,-44.36,20230227,2240,3.57,20231016,0.00,N,425290,100,5 억,,18673,N,N,0,N,00,N
20240226,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-5,5,-0.22,2596525,1119,4.94,2370,2370,2310,3015,1625,2320,2320.40,0.34,0,-188,2423,2371,2333,2281,2243,2397,2307,6,695,100,1480,5,1,5520000,128,110.24,1.20,12,0.02,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4170,-44.48,20230227,2240,3.35,20231016,0.00,N,425290,100,5 억,,18673,N,N,0,N,00,N
20240226,121206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-10,5,-0.43,2235380,963,4.25,2370,2370,2310,3015,1625,2320,2321.27,0.34,0,-188,2423,2371,2333,2281,2243,2397,2307,6,695,100,1480,5,1,5520000,128,110.00,1.20,12,0.02,21.00,1925.00,4740,20230222,-51.27,2240,20231016,3.12,2395,-3.55,20240206,2250,2.67,20240117,4170,-44.60,20230227,2240,3.12,20231016,0.00,N,425290,100,5 억,,18673,N,N,0,N,00,N
20240226,111204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,5,2,0.22,1077765,462,2.04,2370,2370,2310,3015,1625,2320,2332.82,0.34,0,-184,2423,2371,2333,2281,2243,2397,2307,6,695,100,1480,5,1,5520000,128,110.71,1.21,12,0.01,21.00,1925.00,4740,20230222,-50.95,2240,20231016,3.79,2395,-2.92,20240206,2250,3.33,20240117,4170,-44.24,20230227,2240,3.79,20231016,0.00,N,425290,100,5 억,,18673,N,N,0,N,00,N
20240226,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,0,3,0.00,1052240,451,1.99,2370,2370,2310,3015,1625,2320,2333.13,0.34,0,-183,2423,2371,2333,2281,2243,2397,2307,6,695,100,1480,5,1,5520000,128,110.48,1.21,12,0.01,21.00,1925.00,4740,20230222,-51.05,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,4170,-44.36,20230227,2240,3.57,20231016,0.00,N,425290,100,5 억,,18673,N,N,0,N,00,N
20240226,091159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,40,2,1.72,182470,78,0.34,2370,2370,2310,3015,1625,2320,2339.36,0.34,0,-6,2423,2371,2333,2281,2243,2397,2307,6,695,100,1480,5,1,5520000,130,112.38,1.23,12,0.00,21.00,1925.00,4740,20230222,-50.21,2240,20231016,5.36,2395,-1.46,20240206,2250,4.89,20240117,4170,-43.41,20230227,2240,5.36,20231016,0.00,N,425290,100,5 억,,18673,N,N,0,N,00,N
20240223,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,5,2,0.22,49009235,20934,190.78,2310,2385,2295,3005,1625,2315,2341.13,0.34,0,7,2411,2362,2336,2287,2261,2350,2275,6,690,100,1480,5,1,5520000,128,110.48,1.21,12,0.38,21.00,1925.00,4740,20230222,-51.05,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,4170,-44.36,20230227,2240,3.57,20231016,0.00,N,425290,100,5 억,,18666,N,N,0,N,00,N
20240223,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,5,2,0.22,48709940,20805,189.60,2310,2385,2295,3005,1625,2315,2341.26,0.34,0,126,2411,2362,2336,2287,2261,2350,2275,6,690,100,1480,5,1,5520000,128,110.48,1.21,12,0.38,21.00,1925.00,4740,20230222,-51.05,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,4170,-44.36,20230227,2240,3.57,20231016,0.00,N,425290,100,5 억,,18666,N,N,0,N,00,N
20240223,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,20,2,0.86,47263015,20182,183.92,2310,2385,2295,3005,1625,2315,2341.84,0.34,0,128,2411,2362,2336,2287,2261,2350,2275,6,690,100,1480,5,1,5520000,129,111.19,1.21,12,0.37,21.00,1925.00,4740,20230222,-50.74,2240,20231016,4.24,2395,-2.51,20240206,2250,3.78,20240117,4170,-44.00,20230227,2240,4.24,20231016,0.00,N,425290,100,5 억,,18666,N,N,0,N,00,N
20240223,131153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,40,2,1.73,47192715,20152,183.65,2310,2385,2295,3005,1625,2315,2341.84,0.34,0,129,2411,2362,2336,2287,2261,2350,2275,6,690,100,1480,5,1,5520000,130,112.14,1.22,12,0.37,21.00,1925.00,4740,20230222,-50.32,2240,20231016,5.13,2395,-1.67,20240206,2250,4.67,20240117,4170,-43.53,20230227,2240,5.13,20231016,0.00,N,425290,100,5 억,,18666,N,N,0,N,00,N
20240223,121156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,5,2,0.22,46141915,19699,179.52,2310,2385,2295,3005,1625,2315,2342.35,0.34,0,-10,2411,2362,2336,2287,2261,2350,2275,6,690,100,1480,5,1,5520000,128,110.48,1.21,12,0.36,21.00,1925.00,4740,20230222,-51.05,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,4170,-44.36,20230227,2240,3.57,20231016,0.00,N,425290,100,5 억,,18666,N,N,0,N,00,N
20240223,111140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,10,2,0.43,5214885,2247,20.48,2310,2325,2300,3005,1625,2315,2320.82,0.34,0,-11,2411,2362,2336,2287,2261,2350,2275,6,690,100,1480,5,1,5520000,128,110.71,1.21,12,0.04,21.00,1925.00,4740,20230222,-50.95,2240,20231016,3.79,2395,-2.92,20240206,2250,3.33,20240117,4170,-44.24,20230227,2240,3.79,20231016,0.00,N,425290,100,5 억,,18666,N,N,0,N,00,N
20240223,101148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,5,2,0.22,3670140,1581,14.41,2310,2325,2300,3005,1625,2315,2321.40,0.34,0,-2,2411,2362,2336,2287,2261,2350,2275,6,690,100,1480,5,1,5520000,128,110.48,1.21,12,0.03,21.00,1925.00,4740,20230222,-51.05,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,4170,-44.36,20230227,2240,3.57,20231016,0.00,N,425290,100,5 억,,18666,N,N,0,N,00,N
20240223,091150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,10,2,0.43,20855,9,0.08,2310,2325,2310,3005,1625,2315,2317.22,0.34,0,0,2411,2362,2336,2287,2261,2350,2275,6,690,100,1480,5,1,5520000,128,110.71,1.21,12,0.00,21.00,1925.00,4740,20230222,-50.95,2240,20231016,3.79,2395,-2.92,20240206,2250,3.33,20240117,4170,-44.24,20230227,2240,3.79,20231016,0.00,N,425290,100,5 억,,18666,N,N,0,N,00,N
20240222,161136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-5,5,-0.22,25421650,10971,75.29,2385,2385,2310,3015,1625,2320,2317.17,0.34,0,-112,2346,2332,2316,2302,2286,2325,2295,6,695,100,1480,5,1,5520000,128,110.24,1.20,12,0.20,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4740,-51.16,20230222,2240,3.35,20231016,0.00,N,425290,100,5 억,,18778,N,N,0,N,00,N
20240222,151145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-5,5,-0.22,23826610,10282,70.56,2385,2385,2310,3015,1625,2320,2317.31,0.34,0,-112,2346,2332,2316,2302,2286,2325,2295,6,695,100,1480,5,1,5520000,128,110.24,1.20,12,0.19,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4740,-51.16,20230222,2240,3.35,20231016,0.00,N,425290,100,5 억,,18778,N,N,0,N,00,N
20240222,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-5,5,-0.22,14076385,6080,41.72,2385,2385,2310,3015,1625,2320,2315.19,0.34,0,-100,2346,2332,2316,2302,2286,2325,2295,6,695,100,1480,5,1,5520000,128,110.24,1.20,12,0.11,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4740,-51.16,20230222,2240,3.35,20231016,0.00,N,425290,100,5 억,,18778,N,N,0,N,00,N
20240222,131127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-5,5,-0.22,12392685,5354,36.74,2385,2385,2310,3015,1625,2320,2314.66,0.34,0,-100,2346,2332,2316,2302,2286,2325,2295,6,695,100,1480,5,1,5520000,128,110.24,1.20,12,0.10,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4740,-51.16,20230222,2240,3.35,20231016,0.00,N,425290,100,5 억,,18778,N,N,0,N,00,N
20240222,121138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-5,5,-0.22,5033295,2175,14.93,2385,2385,2310,3015,1625,2320,2314.16,0.34,0,-38,2346,2332,2316,2302,2286,2325,2295,6,695,100,1480,5,1,5520000,128,110.24,1.20,12,0.04,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4740,-51.16,20230222,2240,3.35,20231016,0.00,N,425290,100,5 억,,18778,N,N,0,N,00,N
20240222,111138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,0,3,0.00,4665210,2016,13.83,2385,2385,2310,3015,1625,2320,2314.09,0.34,0,-38,2346,2332,2316,2302,2286,2325,2295,6,695,100,1480,5,1,5520000,128,110.48,1.21,12,0.04,21.00,1925.00,4740,20230222,-51.05,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,4740,-51.05,20230222,2240,3.57,20231016,0.00,N,425290,100,5 억,,18778,N,N,0,N,00,N
20240222,101128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,0,3,0.00,3190350,1380,9.47,2385,2385,2310,3015,1625,2320,2311.85,0.34,0,-31,2346,2332,2316,2302,2286,2325,2295,6,695,100,1480,5,1,5520000,128,110.48,1.21,12,0.03,21.00,1925.00,4740,20230222,-51.05,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,4740,-51.05,20230222,2240,3.57,20231016,0.00,N,425290,100,5 억,,18778,N,N,0,N,00,N
20240222,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,20,2,0.86,502895,217,1.49,2385,2385,2315,3015,1625,2320,2317.49,0.34,0,-3,2346,2332,2316,2302,2286,2325,2295,6,695,100,1480,5,1,5520000,129,111.43,1.22,12,0.00,21.00,1925.00,4740,20230222,-50.63,2240,20231016,4.46,2395,-2.30,20240206,2250,4.00,20240117,4740,-50.63,20230222,2240,4.46,20231016,0.00,N,425290,100,5 억,,18778,N,N,0,N,00,N
20240221,161133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,5,2,0.22,33725025,14572,151.49,2325,2330,2300,3005,1625,2315,2314.37,0.33,0,671,2338,2326,2313,2301,2288,2327,2302,6,690,100,1480,5,1,5520000,128,110.48,1.21,12,0.26,21.00,1925.00,4740,20230222,-51.05,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,4740,-51.05,20230222,2240,3.57,20231016,0.00,N,425290,100,5 억,,18107,N,N,0,N,00,N
20240221,151124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,10,2,0.43,33427870,14444,150.16,2325,2330,2300,3005,1625,2315,2314.31,0.33,0,675,2338,2326,2313,2301,2288,2327,2302,6,690,100,1480,5,1,5520000,128,110.71,1.21,12,0.26,21.00,1925.00,4740,20230222,-50.95,2240,20231016,3.79,2395,-2.92,20240206,2250,3.33,20240117,4740,-50.95,20230222,2240,3.79,20231016,0.00,N,425290,100,5 억,,18107,N,N,0,N,00,N
20240221,141122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,5,2,0.22,11014710,4766,49.55,2325,2325,2305,3005,1625,2315,2311.10,0.33,0,-66,2338,2326,2313,2301,2288,2327,2302,6,690,100,1480,5,1,5520000,128,110.48,1.21,12,0.09,21.00,1925.00,4740,20230222,-51.05,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,4740,-51.05,20230222,2240,3.57,20231016,0.00,N,425290,100,5 억,,18107,N,N,0,N,00,N
20240221,131123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-5,5,-0.22,10938300,4733,49.20,2325,2325,2305,3005,1625,2315,2311.07,0.33,0,-66,2338,2326,2313,2301,2288,2327,2302,6,690,100,1480,5,1,5520000,128,110.00,1.20,12,0.09,21.00,1925.00,4740,20230222,-51.27,2240,20231016,3.12,2395,-3.55,20240206,2250,2.67,20240117,4740,-51.27,20230222,2240,3.12,20231016,0.00,N,425290,100,5 억,,18107,N,N,0,N,00,N
20240221,121126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,0,3,0.00,8456340,3663,38.08,2325,2325,2305,3005,1625,2315,2308.58,0.33,0,4,2338,2326,2313,2301,2288,2327,2302,6,690,100,1480,5,1,5520000,128,110.24,1.20,12,0.07,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4740,-51.16,20230222,2240,3.35,20231016,0.00,N,425290,100,5 억,,18107,N,N,0,N,00,N
20240221,111132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,0,3,0.00,7993340,3463,36.00,2325,2325,2305,3005,1625,2315,2308.21,0.33,0,4,2338,2326,2313,2301,2288,2327,2302,6,690,100,1480,5,1,5520000,128,110.24,1.20,12,0.06,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4740,-51.16,20230222,2240,3.35,20231016,0.00,N,425290,100,5 억,,18107,N,N,0,N,00,N
20240221,101121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-10,5,-0.43,7296525,3162,32.87,2325,2325,2305,3005,1625,2315,2307.57,0.33,0,4,2338,2326,2313,2301,2288,2327,2302,6,690,100,1480,5,1,5520000,127,109.76,1.20,12,0.06,21.00,1925.00,4740,20230222,-51.37,2240,20231016,2.90,2395,-3.76,20240206,2250,2.44,20240117,4740,-51.37,20230222,2240,2.90,20231016,0.00,N,425290,100,5 억,,18107,N,N,0,N,00,N
20240221,091125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,10,2,0.43,1141520,495,5.15,2325,2325,2305,3005,1625,2315,2306.10,0.33,0,1,2338,2326,2313,2301,2288,2327,2302,6,690,100,1480,5,1,5520000,128,110.71,1.21,12,0.01,21.00,1925.00,4740,20230222,-50.95,2240,20231016,3.79,2395,-2.92,20240206,2250,3.33,20240117,4740,-50.95,20230222,2240,3.79,20231016,0.00,N,425290,100,5 억,,18107,N,N,0,N,00,N
20240220,161117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,5,2,0.22,22304265,9618,126.90,2315,2325,2300,3000,1620,2310,2319.01,0.33,0,-229,2363,2336,2313,2286,2263,2350,2300,6,690,100,1470,5,1,5520000,128,110.24,1.20,12,0.17,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4740,-51.16,20230222,2240,3.35,20231016,0.00,N,425290,100,5 억,,18336,N,N,0,N,00,N
20240220,151114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,10,2,0.43,20981930,9048,119.38,2315,2325,2300,3000,1620,2310,2318.96,0.33,0,-229,2363,2336,2313,2286,2263,2350,2300,6,690,100,1470,5,1,5520000,128,110.48,1.21,12,0.16,21.00,1925.00,4740,20230222,-51.05,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,4740,-51.05,20230222,2240,3.57,20231016,0.00,N,425290,100,5 억,,18336,N,N,0,N,00,N
20240220,141109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,10,2,0.43,17750850,7652,100.96,2315,2325,2300,3000,1620,2310,2319.77,0.33,0,-237,2363,2336,2313,2286,2263,2350,2300,6,690,100,1470,5,1,5520000,128,110.48,1.21,12,0.14,21.00,1925.00,4740,20230222,-51.05,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,4740,-51.05,20230222,2240,3.57,20231016,0.00,N,425290,100,5 억,,18336,N,N,0,N,00,N
20240220,131116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,5,2,0.22,13937080,6006,79.25,2315,2325,2300,3000,1620,2310,2320.53,0.33,0,-258,2363,2336,2313,2286,2263,2350,2300,6,690,100,1470,5,1,5520000,128,110.24,1.20,12,0.11,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4740,-51.16,20230222,2240,3.35,20231016,0.00,N,425290,100,5 억,,18336,N,N,0,N,00,N
20240220,121105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,10,2,0.43,12926855,5569,73.48,2315,2325,2300,3000,1620,2310,2321.22,0.33,0,-261,2363,2336,2313,2286,2263,2350,2300,6,690,100,1470,5,1,5520000,128,110.48,1.21,12,0.10,21.00,1925.00,4740,20230222,-51.05,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,4740,-51.05,20230222,2240,3.57,20231016,0.00,N,425290,100,5 억,,18336,N,N,0,N,00,N
20240220,111110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,10,2,0.43,12152010,5235,69.07,2315,2325,2300,3000,1620,2310,2321.30,0.33,0,-260,2363,2336,2313,2286,2263,2350,2300,6,690,100,1470,5,1,5520000,128,110.48,1.21,12,0.09,21.00,1925.00,4740,20230222,-51.05,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,4740,-51.05,20230222,2240,3.57,20231016,0.00,N,425290,100,5 억,,18336,N,N,0,N,00,N
20240220,101104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,12124370,5223,68.91,2315,2325,2310,3000,1620,2310,2321.34,0.33,0,-260,2363,2336,2313,2286,2263,2350,2300,6,690,100,1470,5,1,5520000,128,110.00,1.20,12,0.09,21.00,1925.00,4740,20230222,-51.27,2240,20231016,3.12,2395,-3.55,20240206,2250,2.67,20240117,4740,-51.27,20230222,2240,3.12,20231016,0.00,N,425290,100,5 억,,18336,N,N,0,N,00,N
20240220,091124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,15,2,0.65,3984900,1714,22.62,2315,2325,2315,3000,1620,2310,2324.91,0.33,0,-1,2363,2336,2313,2286,2263,2350,2300,6,690,100,1470,5,1,5520000,128,110.71,1.21,12,0.03,21.00,1925.00,4740,20230222,-50.95,2240,20231016,3.79,2395,-2.92,20240206,2250,3.33,20240117,4740,-50.95,20230222,2240,3.79,20231016,0.00,N,425290,100,5 억,,18336,N,N,0,N,00,N
20240219,161118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,17555505,7578,134.22,2290,2340,2290,3000,1620,2310,2316.64,0.33,0,-98,2363,2336,2313,2286,2263,2325,2275,6,690,100,1470,5,1,5520000,128,110.00,1.20,12,0.14,21.00,1925.00,4740,20230222,-51.27,2240,20231016,3.12,2395,-3.55,20240206,2250,2.67,20240117,4740,-51.27,20230222,2240,3.12,20231016,0.00,N,425290,100,5 억,,18434,N,N,0,N,00,N
20240219,151121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,5,2,0.22,17421495,7520,133.19,2290,2340,2290,3000,1620,2310,2316.69,0.33,0,-97,2363,2336,2313,2286,2263,2325,2275,6,690,100,1470,5,1,5520000,128,110.24,1.20,12,0.14,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4740,-51.16,20230222,2240,3.35,20231016,0.00,N,425290,100,5 억,,18434,N,N,0,N,00,N
20240219,141121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,5,2,0.22,17227030,7436,131.70,2290,2340,2290,3000,1620,2310,2316.71,0.33,0,-96,2363,2336,2313,2286,2263,2325,2275,6,690,100,1470,5,1,5520000,128,110.24,1.20,12,0.13,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4740,-51.16,20230222,2240,3.35,20231016,0.00,N,425290,100,5 억,,18434,N,N,0,N,00,N
20240219,131119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,5,2,0.22,16959535,7320,129.65,2290,2340,2290,3000,1620,2310,2316.88,0.33,0,-96,2363,2336,2313,2286,2263,2325,2275,6,690,100,1470,5,1,5520000,128,110.24,1.20,12,0.13,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4740,-51.16,20230222,2240,3.35,20231016,0.00,N,425290,100,5 억,,18434,N,N,0,N,00,N
20240219,121118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,15,2,0.65,16670215,7195,127.44,2290,2340,2290,3000,1620,2310,2316.92,0.33,0,-94,2363,2336,2313,2286,2263,2325,2275,6,690,100,1470,5,1,5520000,128,110.71,1.21,12,0.13,21.00,1925.00,4740,20230222,-50.95,2240,20231016,3.79,2395,-2.92,20240206,2250,3.33,20240117,4740,-50.95,20230222,2240,3.79,20231016,0.00,N,425290,100,5 억,,18434,N,N,0,N,00,N
20240219,111113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,-20,5,-0.87,16663230,7192,127.38,2290,2340,2290,3000,1620,2310,2316.91,0.33,0,-93,2363,2336,2313,2286,2263,2325,2275,6,690,100,1470,5,1,5520000,126,109.05,1.19,12,0.13,21.00,1925.00,4740,20230222,-51.69,2240,20231016,2.23,2395,-4.38,20240206,2250,1.78,20240117,4740,-51.69,20230222,2240,2.23,20231016,0.00,N,425290,100,5 억,,18434,N,N,0,N,00,N
20240219,101109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,-20,5,-0.87,2643780,1149,20.35,2290,2310,2290,3000,1620,2310,2300.94,0.33,0,5,2363,2336,2313,2286,2263,2325,2275,6,690,100,1470,5,1,5520000,126,109.05,1.19,12,0.02,21.00,1925.00,4740,20230222,-51.69,2240,20231016,2.23,2395,-4.38,20240206,2250,1.78,20240117,4740,-51.69,20230222,2240,2.23,20231016,0.00,N,425290,100,5 억,,18434,N,N,0,N,00,N
20240219,091111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,-20,5,-0.87,398460,174,3.08,2290,2290,2290,3000,1620,2310,2290.00,0.33,0,0,2363,2336,2313,2286,2263,2325,2275,6,690,100,1470,5,1,5520000,126,109.05,1.19,12,0.00,21.00,1925.00,4740,20230222,-51.69,2240,20231016,2.23,2395,-4.38,20240206,2250,1.78,20240117,4740,-51.69,20230222,2240,2.23,20231016,0.00,N,425290,100,5 억,,18434,N,N,0,N,00,N
20240216,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-10,5,-0.43,13001880,5644,31.56,2320,2340,2290,3015,1625,2320,2303.66,0.33,0,-8,2346,2332,2306,2292,2266,2340,2300,6,695,100,1480,5,1,5520000,128,110.00,1.20,12,0.10,21.00,1925.00,4740,20230222,-51.27,2240,20231016,3.12,2395,-3.55,20240206,2250,2.67,20240117,4740,-51.27,20230222,2240,3.12,20231016,0.00,N,425290,100,5 억,,18442,N,N,0,N,00,N
20240216,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-15,5,-0.65,12833275,5571,31.15,2320,2340,2290,3015,1625,2320,2303.59,0.33,0,-3,2346,2332,2306,2292,2266,2340,2300,6,695,100,1480,5,1,5520000,127,109.76,1.20,12,0.10,21.00,1925.00,4740,20230222,-51.37,2240,20231016,2.90,2395,-3.76,20240206,2250,2.44,20240117,4740,-51.37,20230222,2240,2.90,20231016,0.00,N,425290,100,5 억,,18442,N,N,0,N,00,N
20240216,141115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-25,5,-1.08,8607335,3731,20.86,2320,2340,2290,3015,1625,2320,2306.98,0.33,0,7,2346,2332,2306,2292,2266,2340,2300,6,695,100,1480,5,1,5520000,127,109.29,1.19,12,0.07,21.00,1925.00,4740,20230222,-51.58,2240,20231016,2.46,2395,-4.18,20240206,2250,2.00,20240117,4740,-51.58,20230222,2240,2.46,20231016,0.00,N,425290,100,5 억,,18442,N,N,0,N,00,N
20240216,131107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-10,5,-0.43,8545180,3704,20.71,2320,2340,2290,3015,1625,2320,2307.01,0.33,0,7,2346,2332,2306,2292,2266,2340,2300,6,695,100,1480,5,1,5520000,128,110.00,1.20,12,0.07,21.00,1925.00,4740,20230222,-51.27,2240,20231016,3.12,2395,-3.55,20240206,2250,2.67,20240117,4740,-51.27,20230222,2240,3.12,20231016,0.00,N,425290,100,5 억,,18442,N,N,0,N,00,N
20240216,121113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-5,5,-0.22,6896160,2986,16.70,2320,2340,2300,3015,1625,2320,2309.50,0.33,0,-13,2346,2332,2306,2292,2266,2340,2300,6,695,100,1480,5,1,5520000,128,110.24,1.20,12,0.05,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4740,-51.16,20230222,2240,3.35,20231016,0.00,N,425290,100,5 억,,18442,N,N,0,N,00,N
20240216,111118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,0,3,0.00,2839750,1228,6.87,2320,2340,2300,3015,1625,2320,2312.50,0.33,0,-9,2346,2332,2306,2292,2266,2340,2300,6,695,100,1480,5,1,5520000,128,110.48,1.21,12,0.02,21.00,1925.00,4740,20230222,-51.05,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,4740,-51.05,20230222,2240,3.57,20231016,0.00,N,425290,100,5 억,,18442,N,N,0,N,00,N
20240216,091106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,20,2,0.86,969160,421,2.35,2320,2340,2300,3015,1625,2320,2302.04,0.33,0,0,2346,2332,2306,2292,2266,2340,2300,6,695,100,1480,5,1,5520000,129,111.43,1.22,12,0.01,21.00,1925.00,4740,20230222,-50.63,2240,20231016,4.46,2395,-2.30,20240206,2250,4.00,20240117,4740,-50.63,20230222,2240,4.46,20231016,0.00,N,425290,100,5 억,,18442,N,N,0,N,00,N
20240215,161100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,35,2,1.53,41050065,17884,70.66,2315,2320,2280,2970,1600,2285,2295.35,0.34,0,-171,2338,2311,2288,2261,2238,2300,2250,6,685,100,1460,5,1,5520000,128,110.48,1.21,12,0.32,21.00,1925.00,4740,20230222,-51.05,2240,20231016,3.57,2395,-3.13,20240206,2250,3.11,20240117,4740,-51.05,20230222,2240,3.57,20231016,0.00,N,425290,100,5 억,,18613,N,N,0,N,00,N
20240215,151108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,25,2,1.09,39394145,17169,67.83,2315,2320,2280,2970,1600,2285,2294.49,0.34,0,-171,2338,2311,2288,2261,2238,2300,2250,6,685,100,1460,5,1,5520000,128,110.00,1.20,12,0.31,21.00,1925.00,4740,20230222,-51.27,2240,20231016,3.12,2395,-3.55,20240206,2250,2.67,20240117,4740,-51.27,20230222,2240,3.12,20231016,0.00,N,425290,100,5 억,,18613,N,N,0,N,00,N
20240215,141100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,15,2,0.66,35809935,15604,61.65,2315,2320,2280,2970,1600,2285,2294.92,0.34,0,-169,2338,2311,2288,2261,2238,2300,2250,6,685,100,1460,5,1,5520000,127,109.52,1.19,12,0.28,21.00,1925.00,4740,20230222,-51.48,2240,20231016,2.68,2395,-3.97,20240206,2250,2.22,20240117,4740,-51.48,20230222,2240,2.68,20231016,0.00,N,425290,100,5 억,,18613,N,N,0,N,00,N
20240215,131025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,25,2,1.09,28710135,12535,49.52,2315,2315,2280,2970,1600,2285,2290.40,0.34,0,0,2338,2311,2288,2261,2238,2300,2250,6,685,100,1460,5,1,5520000,128,110.00,1.20,12,0.23,21.00,1925.00,4740,20230222,-51.27,2240,20231016,3.12,2395,-3.55,20240206,2250,2.67,20240117,4740,-51.27,20230222,2240,3.12,20231016,0.00,N,425290,100,5 억,,18613,N,N,0,N,00,N
20240215,121101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,5,2,0.22,15818580,6935,27.40,2315,2315,2280,2970,1600,2285,2280.98,0.34,0,0,2338,2311,2288,2261,2238,2300,2250,6,685,100,1460,5,1,5520000,126,109.05,1.19,12,0.13,21.00,1925.00,4740,20230222,-51.69,2240,20231016,2.23,2395,-4.38,20240206,2250,1.78,20240117,4740,-51.69,20230222,2240,2.23,20231016,0.00,N,425290,100,5 억,,18613,N,N,0,N,00,N
20240215,111052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,5,2,0.22,15251835,6687,26.42,2315,2315,2280,2970,1600,2285,2280.82,0.34,0,0,2338,2311,2288,2261,2238,2300,2250,6,685,100,1460,5,1,5520000,126,109.05,1.19,12,0.12,21.00,1925.00,4740,20230222,-51.69,2240,20231016,2.23,2395,-4.38,20240206,2250,1.78,20240117,4740,-51.69,20230222,2240,2.23,20231016,0.00,N,425290,100,5 억,,18613,N,N,0,N,00,N
20240215,091056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,30,2,1.31,6940,3,0.01,2315,2315,2310,2970,1600,2285,2313.33,0.34,0,-1,2338,2311,2288,2261,2238,2300,2250,6,685,100,1460,5,1,5520000,128,110.24,1.20,12,0.00,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4740,-51.16,20230222,2240,3.35,20231016,0.00,N,425290,100,5 억,,18613,N,N,0,N,00,N
20240214,161048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-25,5,-1.08,57626090,25309,164.66,2315,2315,2265,3000,1620,2310,2276.90,0.34,0,40,2363,2336,2313,2286,2263,2325,2275,6,690,100,1470,5,1,5520000,126,108.81,1.19,12,0.46,21.00,1925.00,4740,20230222,-51.79,2240,20231016,2.01,2395,-4.59,20240206,2250,1.56,20240117,4740,-51.79,20230222,2240,2.01,20231016,0.00,N,425290,100,5 억,,18573,N,N,0,N,00,N
20240214,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-25,5,-1.08,57288220,25161,163.70,2315,2315,2265,3000,1620,2310,2276.87,0.34,0,38,2363,2336,2313,2286,2263,2325,2275,6,690,100,1470,5,1,5520000,126,108.81,1.19,12,0.46,21.00,1925.00,4740,20230222,-51.79,2240,20231016,2.01,2395,-4.59,20240206,2250,1.56,20240117,4740,-51.79,20230222,2240,2.01,20231016,0.00,N,425290,100,5 억,,18573,N,N,0,N,00,N
20240214,141045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-35,5,-1.52,38525910,16898,109.94,2315,2315,2275,3000,1620,2310,2279.91,0.34,0,50,2363,2336,2313,2286,2263,2325,2275,6,690,100,1470,5,1,5520000,126,108.33,1.18,12,0.31,21.00,1925.00,4740,20230222,-52.00,2240,20231016,1.56,2395,-5.01,20240206,2250,1.11,20240117,4740,-52.00,20230222,2240,1.56,20231016,0.00,N,425290,100,5 억,,18573,N,N,0,N,00,N
20240214,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-25,5,-1.08,15818745,6932,45.10,2315,2315,2275,3000,1620,2310,2281.99,0.34,0,50,2363,2336,2313,2286,2263,2325,2275,6,690,100,1470,5,1,5520000,126,108.81,1.19,12,0.13,21.00,1925.00,4740,20230222,-51.79,2240,20231016,2.01,2395,-4.59,20240206,2250,1.56,20240117,4740,-51.79,20230222,2240,2.01,20231016,0.00,N,425290,100,5 억,,18573,N,N,0,N,00,N
20240214,121040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-25,5,-1.08,12188735,5340,34.74,2315,2315,2275,3000,1620,2310,2282.53,0.34,0,50,2363,2336,2313,2286,2263,2325,2275,6,690,100,1470,5,1,5520000,126,108.81,1.19,12,0.10,21.00,1925.00,4740,20230222,-51.79,2240,20231016,2.01,2395,-4.59,20240206,2250,1.56,20240117,4740,-51.79,20230222,2240,2.01,20231016,0.00,N,425290,100,5 억,,18573,N,N,0,N,00,N
20240214,111045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-15,5,-0.65,9277045,4063,26.43,2315,2315,2275,3000,1620,2310,2283.30,0.34,0,15,2363,2336,2313,2286,2263,2325,2275,6,690,100,1470,5,1,5520000,127,109.29,1.19,12,0.07,21.00,1925.00,4740,20230222,-51.58,2240,20231016,2.46,2395,-4.18,20240206,2250,2.00,20240117,4740,-51.58,20230222,2240,2.46,20231016,0.00,N,425290,100,5 억,,18573,N,N,0,N,00,N
20240214,091038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,5,2,0.22,34575,15,0.10,2315,2315,2295,3000,1620,2310,2305.00,0.34,0,-2,2363,2336,2313,2286,2263,2325,2275,6,690,100,1470,5,1,5520000,128,110.24,1.20,12,0.00,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4740,-51.16,20230222,2240,3.35,20231016,0.00,N,425290,100,5 억,,18573,N,N,0,N,00,N
20240213,161034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-5,5,-0.22,35385825,15368,242.47,2340,2340,2290,3005,1625,2315,2302.57,0.34,0,-287,2361,2337,2316,2292,2271,2337,2292,6,690,100,1480,5,1,5520000,128,110.00,1.20,12,0.28,21.00,1925.00,4740,20230222,-51.27,2240,20231016,3.12,2395,-3.55,20240206,2250,2.67,20240117,4740,-51.27,20230222,2240,3.12,20231016,0.00,N,425290,100,5 억,,18860,N,N,0,N,00,N
20240213,151035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-15,5,-0.65,35005170,15203,239.87,2340,2340,2290,3005,1625,2315,2302.52,0.34,0,-282,2361,2337,2316,2292,2271,2337,2292,6,690,100,1480,5,1,5520000,127,109.52,1.19,12,0.28,21.00,1925.00,4740,20230222,-51.48,2240,20231016,2.68,2395,-3.97,20240206,2250,2.22,20240117,4740,-51.48,20230222,2240,2.68,20231016,0.00,N,425290,100,5 억,,18860,N,N,0,N,00,N
20240213,141044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-5,5,-0.22,31397210,13638,215.18,2340,2340,2290,3005,1625,2315,2302.19,0.34,0,-273,2361,2337,2316,2292,2271,2337,2292,6,690,100,1480,5,1,5520000,128,110.00,1.20,12,0.25,21.00,1925.00,4740,20230222,-51.27,2240,20231016,3.12,2395,-3.55,20240206,2250,2.67,20240117,4740,-51.27,20230222,2240,3.12,20231016,0.00,N,425290,100,5 억,,18860,N,N,0,N,00,N
20240213,131029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-10,5,-0.43,31125045,13520,213.32,2340,2340,2290,3005,1625,2315,2302.15,0.34,0,-273,2361,2337,2316,2292,2271,2337,2292,6,690,100,1480,5,1,5520000,127,109.76,1.20,12,0.24,21.00,1925.00,4740,20230222,-51.37,2240,20231016,2.90,2395,-3.76,20240206,2250,2.44,20240117,4740,-51.37,20230222,2240,2.90,20231016,0.00,N,425290,100,5 억,,18860,N,N,0,N,00,N
20240213,121042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,0,3,0.00,30976940,13456,212.31,2340,2340,2290,3005,1625,2315,2302.09,0.34,0,-273,2361,2337,2316,2292,2271,2337,2292,6,690,100,1480,5,1,5520000,128,110.24,1.20,12,0.24,21.00,1925.00,4740,20230222,-51.16,2240,20231016,3.35,2395,-3.34,20240206,2250,2.89,20240117,4740,-51.16,20230222,2240,3.35,20231016,0.00,N,425290,100,5 억,,18860,N,N,0,N,00,N
20240213,111107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-10,5,-0.43,23205880,10079,159.02,2340,2340,2290,3005,1625,2315,2302.40,0.34,0,-256,2361,2337,2316,2292,2271,2337,2292,6,690,100,1480,5,1,5520000,127,109.76,1.20,12,0.18,21.00,1925.00,4740,20230222,-51.37,2240,20231016,2.90,2395,-3.76,20240206,2250,2.44,20240117,4740,-51.37,20230222,2240,2.90,20231016,0.00,N,425290,100,5 억,,18860,N,N,0,N,00,N
20240213,100932,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-10,5,-0.43,17784955,7720,121.80,2340,2340,2295,3005,1625,2315,2303.75,0.34,0,-256,2361,2337,2316,2292,2271,2337,2292,6,690,100,1480,5,1,5520000,127,109.76,1.20,12,0.14,21.00,1925.00,4740,20230222,-51.37,2240,20231016,2.90,2395,-3.76,20240206,2250,2.44,20240117,4740,-51.37,20230222,2240,2.90,20231016,0.00,N,425290,100,5 억,,18860,N,N,0,N,00,N