KissMeData/430700/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
20240229,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,-35,5,-1.53,43179585,19024,330.16,2230,2300,2230,2980,1610,2295,2269.74,0.12,0,48,2331,2312,2281,2262,2231,2322,2272,5,685,100,1600,5,1,5240000,118,107.62,1.14,12,0.36,21.00,1982.00,2325,20240227,-2.80,2030,20230324,11.33,2325,-2.80,20240227,2090,8.13,20240103,2325,-2.80,20240227,2030,11.33,20230324,0.25,N,430700,100,5 억,,6377,N,N,0,N,00,N
20240229,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,-35,5,-1.53,40454980,17807,309.04,2230,2300,2230,2980,1610,2295,2271.86,0.12,0,45,2331,2312,2281,2262,2231,2322,2272,5,685,100,1600,5,1,5240000,118,107.62,1.14,12,0.34,21.00,1982.00,2325,20240227,-2.80,2030,20230324,11.33,2325,-2.80,20240227,2090,8.13,20240103,2325,-2.80,20240227,2030,11.33,20230324,0.25,N,430700,100,5 억,,6377,N,N,0,N,00,N
20240229,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,-35,5,-1.53,27647810,12122,210.38,2230,2300,2230,2980,1610,2295,2280.80,0.12,0,94,2331,2312,2281,2262,2231,2322,2272,5,685,100,1600,5,1,5240000,118,107.62,1.14,12,0.23,21.00,1982.00,2325,20240227,-2.80,2030,20230324,11.33,2325,-2.80,20240227,2090,8.13,20240103,2325,-2.80,20240227,2030,11.33,20230324,0.25,N,430700,100,5 억,,6377,N,N,0,N,00,N
20240229,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,-35,5,-1.53,27430850,12026,208.71,2230,2300,2230,2980,1610,2295,2280.96,0.12,0,94,2331,2312,2281,2262,2231,2322,2272,5,685,100,1600,5,1,5240000,118,107.62,1.14,12,0.23,21.00,1982.00,2325,20240227,-2.80,2030,20230324,11.33,2325,-2.80,20240227,2090,8.13,20240103,2325,-2.80,20240227,2030,11.33,20230324,0.25,N,430700,100,5 억,,6377,N,N,0,N,00,N
20240229,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-45,5,-1.96,27428590,12025,208.69,2230,2300,2230,2980,1610,2295,2280.96,0.12,0,94,2331,2312,2281,2262,2231,2322,2272,5,685,100,1600,5,1,5240000,118,107.14,1.14,12,0.23,21.00,1982.00,2325,20240227,-3.23,2030,20230324,10.84,2325,-3.23,20240227,2090,7.66,20240103,2325,-3.23,20240227,2030,10.84,20230324,0.25,N,430700,100,5 억,,6377,N,N,0,N,00,N
20240229,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-20,5,-0.87,24966305,10933,189.74,2230,2300,2230,2980,1610,2295,2283.57,0.12,0,94,2331,2312,2281,2262,2231,2322,2272,5,685,100,1600,5,1,5240000,119,108.33,1.15,12,0.21,21.00,1982.00,2325,20240227,-2.15,2030,20230324,12.07,2325,-2.15,20240227,2090,8.85,20240103,2325,-2.15,20240227,2030,12.07,20230324,0.25,N,430700,100,5 억,,6377,N,N,0,N,00,N
20240229,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,5,2,0.22,24072915,10540,182.92,2230,2300,2230,2980,1610,2295,2283.96,0.12,0,100,2331,2312,2281,2262,2231,2322,2272,5,685,100,1600,5,1,5240000,121,109.52,1.16,12,0.20,21.00,1982.00,2325,20240227,-1.08,2030,20230324,13.30,2325,-1.08,20240227,2090,10.05,20240103,2325,-1.08,20240227,2030,13.30,20230324,0.25,N,430700,100,5 억,,6377,N,N,0,N,00,N
20240229,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,5,2,0.22,19540990,8562,148.59,2230,2300,2230,2980,1610,2295,2282.29,0.12,0,6,2331,2312,2281,2262,2231,2322,2272,5,685,100,1600,5,1,5240000,121,109.52,1.16,12,0.16,21.00,1982.00,2325,20240227,-1.08,2030,20230324,13.30,2325,-1.08,20240227,2090,10.05,20240103,2325,-1.08,20240227,2030,13.30,20230324,0.25,N,430700,100,5 억,,6377,N,N,0,N,00,N
20240228,161115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,15,2,0.66,13190245,5762,30.45,2290,2300,2250,2960,1600,2280,2289.11,0.12,0,-10,2380,2330,2275,2225,2170,2355,2250,5,680,100,1590,5,1,5240000,120,109.29,1.16,12,0.11,21.00,1982.00,2325,20240227,-1.29,2030,20230324,13.05,2325,-1.29,20240227,2090,9.81,20240103,2325,-1.29,20240227,2030,13.05,20230324,0.25,N,430700,100,5 억,,6387,N,N,0,N,00,N
20240228,151113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,10,2,0.44,12992875,5676,30.00,2290,2300,2250,2960,1600,2280,2289.09,0.12,0,-10,2380,2330,2275,2225,2170,2355,2250,5,680,100,1590,5,1,5240000,120,109.05,1.16,12,0.11,21.00,1982.00,2325,20240227,-1.51,2030,20230324,12.81,2325,-1.51,20240227,2090,9.57,20240103,2325,-1.51,20240227,2030,12.81,20230324,0.25,N,430700,100,5 억,,6387,N,N,0,N,00,N
20240228,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,15,2,0.66,12678660,5537,29.27,2290,2300,2250,2960,1600,2280,2289.81,0.12,0,-11,2380,2330,2275,2225,2170,2355,2250,5,680,100,1590,5,1,5240000,120,109.29,1.16,12,0.11,21.00,1982.00,2325,20240227,-1.29,2030,20230324,13.05,2325,-1.29,20240227,2090,9.81,20240103,2325,-1.29,20240227,2030,13.05,20230324,0.25,N,430700,100,5 억,,6387,N,N,0,N,00,N
20240228,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,15,2,0.66,11534075,5035,26.61,2290,2300,2250,2960,1600,2280,2290.78,0.12,0,-12,2380,2330,2275,2225,2170,2355,2250,5,680,100,1590,5,1,5240000,120,109.29,1.16,12,0.10,21.00,1982.00,2325,20240227,-1.29,2030,20230324,13.05,2325,-1.29,20240227,2090,9.81,20240103,2325,-1.29,20240227,2030,13.05,20230324,0.25,N,430700,100,5 억,,6387,N,N,0,N,00,N
20240228,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,15,2,0.66,11327525,4945,26.14,2290,2300,2250,2960,1600,2280,2290.70,0.12,0,-12,2380,2330,2275,2225,2170,2355,2250,5,680,100,1590,5,1,5240000,120,109.29,1.16,12,0.09,21.00,1982.00,2325,20240227,-1.29,2030,20230324,13.05,2325,-1.29,20240227,2090,9.81,20240103,2325,-1.29,20240227,2030,13.05,20230324,0.25,N,430700,100,5 억,,6387,N,N,0,N,00,N
20240228,111144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,10,2,0.44,2532650,1113,5.88,2290,2290,2250,2960,1600,2280,2275.52,0.12,0,-2,2380,2330,2275,2225,2170,2355,2250,5,680,100,1590,5,1,5240000,120,109.05,1.16,12,0.02,21.00,1982.00,2325,20240227,-1.51,2030,20230324,12.81,2325,-1.51,20240227,2090,9.57,20240103,2325,-1.51,20240227,2030,12.81,20230324,0.25,N,430700,100,5 억,,6387,N,N,0,N,00,N
20240228,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,10,2,0.44,2532650,1113,5.88,2290,2290,2250,2960,1600,2280,2275.52,0.12,0,-2,2380,2330,2275,2225,2170,2355,2250,5,680,100,1590,5,1,5240000,120,109.05,1.16,12,0.02,21.00,1982.00,2325,20240227,-1.51,2030,20230324,12.81,2325,-1.51,20240227,2090,9.57,20240103,2325,-1.51,20240227,2030,12.81,20230324,0.25,N,430700,100,5 억,,6387,N,N,0,N,00,N
20240228,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,10,2,0.44,2290,1,0.01,2290,2290,2290,2960,1600,2280,2290.00,0.12,0,-1,2380,2330,2275,2225,2170,2355,2250,5,680,100,1590,5,1,5240000,120,109.05,1.16,12,0.00,21.00,1982.00,2325,20240227,-1.51,2030,20230324,12.81,2325,-1.51,20240227,2090,9.57,20240103,2325,-1.51,20240227,2030,12.81,20230324,0.25,N,430700,100,5 억,,6387,N,N,0,N,00,N
20240227,161224,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2280,40,2,1.79,42982225,18920,59.14,2240,2325,2220,2910,1570,2240,2271.79,0.12,0,150,2253,2246,2233,2226,2213,2250,2230,5,670,100,1560,5,1,5240000,119,108.57,1.15,12,0.36,21.00,1982.00,2325,20240227,-1.94,2030,20230324,12.32,2325,-1.94,20240227,2090,9.09,20240103,2325,-1.94,20240227,2030,12.32,20230324,0.25,N,430700,100,5 억,,6237,N,N,0,N,00,N
20240227,151225,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2270,30,2,1.34,42674050,18784,58.72,2240,2325,2220,2910,1570,2240,2271.83,0.12,0,171,2253,2246,2233,2226,2213,2250,2230,5,670,100,1560,5,1,5240000,119,108.10,1.15,12,0.36,21.00,1982.00,2325,20240227,-2.37,2030,20230324,11.82,2325,-2.37,20240227,2090,8.61,20240103,2325,-2.37,20240227,2030,11.82,20230324,0.25,N,430700,100,5 억,,6237,N,N,0,N,00,N
20240227,141222,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2265,25,2,1.12,39256940,17266,53.97,2240,2325,2220,2910,1570,2240,2273.66,0.12,0,36,2253,2246,2233,2226,2213,2250,2230,5,670,100,1560,5,1,5240000,119,107.86,1.14,12,0.33,21.00,1982.00,2325,20240227,-2.58,2030,20230324,11.58,2325,-2.58,20240227,2090,8.37,20240103,2325,-2.58,20240227,2030,11.58,20230324,0.25,N,430700,100,5 억,,6237,N,N,0,N,00,N
20240227,131143,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2280,40,2,1.79,34902175,15345,47.97,2240,2325,2220,2910,1570,2240,2274.50,0.12,0,-92,2253,2246,2233,2226,2213,2250,2230,5,670,100,1560,5,1,5240000,119,108.57,1.15,12,0.29,21.00,1982.00,2325,20240227,-1.94,2030,20230324,12.32,2325,-1.94,20240227,2090,9.09,20240103,2325,-1.94,20240227,2030,12.32,20230324,0.25,N,430700,100,5 억,,6237,N,N,0,N,00,N
20240227,121224,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2295,55,2,2.46,33293280,14641,45.77,2240,2325,2220,2910,1570,2240,2273.98,0.12,0,-106,2253,2246,2233,2226,2213,2250,2230,5,670,100,1560,5,1,5240000,120,109.29,1.16,12,0.28,21.00,1982.00,2325,20240227,-1.29,2030,20230324,13.05,2325,-1.29,20240227,2090,9.81,20240103,2325,-1.29,20240227,2030,13.05,20230324,0.25,N,430700,100,5 억,,6237,N,N,0,N,00,N
20240227,111226,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2290,50,2,2.23,28090020,12369,38.66,2240,2325,2220,2910,1570,2240,2271.00,0.12,0,-67,2253,2246,2233,2226,2213,2250,2230,5,670,100,1560,5,1,5240000,120,109.05,1.16,12,0.24,21.00,1982.00,2325,20240227,-1.51,2030,20230324,12.81,2325,-1.51,20240227,2090,9.57,20240103,2325,-1.51,20240227,2030,12.81,20230324,0.25,N,430700,100,5 억,,6237,N,N,0,N,00,N
20240227,101219,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2250,10,2,0.45,6214510,2768,8.65,2240,2250,2220,2910,1570,2240,2245.13,0.12,0,-13,2253,2246,2233,2226,2213,2250,2230,5,670,100,1560,5,1,5240000,118,107.14,1.14,12,0.05,21.00,1982.00,2250,20240227,0.00,2030,20230324,10.84,2250,0.00,20240227,2090,7.66,20240103,2250,0.00,20240227,2030,10.84,20230324,0.25,N,430700,100,5 억,,6237,N,N,0,N,00,N
20240227,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,0,3,0.00,582400,260,0.81,2240,2240,2240,2910,1570,2240,2240.00,0.12,0,-9,2253,2246,2233,2226,2213,2250,2230,5,670,100,1560,5,1,5240000,117,106.67,1.13,12,0.00,21.00,1982.00,2245,20230419,-0.22,2030,20230324,10.34,2240,0.00,20240226,2090,7.18,20240103,2245,-0.22,20230419,2030,10.34,20230324,0.25,N,430700,100,5 억,,6237,N,N,0,N,00,N
20240226,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,20,2,0.90,71152405,31991,67.07,2225,2240,2220,2885,1555,2220,2224.14,0.11,0,-18473,2233,2226,2213,2206,2193,2230,2210,5,665,100,1550,5,1,5240000,117,106.67,1.13,12,0.61,21.00,1982.00,2245,20230419,-0.22,2030,20230324,10.34,2240,0.00,20240226,2090,7.18,20240103,2245,-0.22,20230419,2030,10.34,20230324,0.25,N,430700,100,5 억,,6003,N,N,0,N,00,N
20240226,151210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,69129145,31081,65.16,2225,2240,2220,2885,1555,2220,2224.16,0.11,0,-17905,2233,2226,2213,2206,2193,2230,2210,5,665,100,1550,5,1,5240000,116,105.71,1.12,12,0.59,21.00,1982.00,2245,20230419,-1.11,2030,20230324,9.36,2240,-0.89,20240226,2090,6.22,20240103,2245,-1.11,20230419,2030,9.36,20230324,0.25,N,430700,100,5 억,,6003,N,N,0,N,00,N
20240226,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,49768000,22386,46.93,2225,2240,2220,2885,1555,2220,2223.18,0.11,0,-14507,2233,2226,2213,2206,2193,2230,2210,5,665,100,1550,5,1,5240000,116,105.71,1.12,12,0.43,21.00,1982.00,2245,20230419,-1.11,2030,20230324,9.36,2240,-0.89,20240226,2090,6.22,20240103,2245,-1.11,20230419,2030,9.36,20230324,0.25,N,430700,100,5 억,,6003,N,N,0,N,00,N
20240226,131208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,41256490,18552,38.89,2225,2240,2220,2885,1555,2220,2223.83,0.11,0,-10687,2233,2226,2213,2206,2193,2230,2210,5,665,100,1550,5,1,5240000,116,105.71,1.12,12,0.35,21.00,1982.00,2245,20230419,-1.11,2030,20230324,9.36,2240,-0.89,20240226,2090,6.22,20240103,2245,-1.11,20230419,2030,9.36,20230324,0.25,N,430700,100,5 억,,6003,N,N,0,N,00,N
20240226,121208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,25370095,11396,23.89,2225,2240,2220,2885,1555,2220,2226.23,0.11,0,-3561,2233,2226,2213,2206,2193,2230,2210,5,665,100,1550,5,1,5240000,116,105.71,1.12,12,0.22,21.00,1982.00,2245,20230419,-1.11,2030,20230324,9.36,2240,-0.89,20240226,2090,6.22,20240103,2245,-1.11,20230419,2030,9.36,20230324,0.25,N,430700,100,5 억,,6003,N,N,0,N,00,N
20240226,111206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,23787235,10683,22.40,2225,2240,2220,2885,1555,2220,2226.64,0.11,0,-2848,2233,2226,2213,2206,2193,2230,2210,5,665,100,1550,5,1,5240000,116,105.71,1.12,12,0.20,21.00,1982.00,2245,20230419,-1.11,2030,20230324,9.36,2240,-0.89,20240226,2090,6.22,20240103,2245,-1.11,20230419,2030,9.36,20230324,0.25,N,430700,100,5 억,,6003,N,N,0,N,00,N
20240226,101202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,10,2,0.45,17948555,8053,16.88,2225,2240,2220,2885,1555,2220,2228.80,0.11,0,-234,2233,2226,2213,2206,2193,2230,2210,5,665,100,1550,5,1,5240000,117,106.19,1.13,12,0.15,21.00,1982.00,2245,20230419,-0.67,2030,20230324,9.85,2240,-0.45,20240226,2090,6.70,20240103,2245,-0.67,20230419,2030,9.85,20230324,0.25,N,430700,100,5 억,,6003,N,N,0,N,00,N
20240226,091201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,20,2,0.90,11246095,5053,10.59,2225,2240,2220,2885,1555,2220,2225.63,0.11,0,-65,2233,2226,2213,2206,2193,2230,2210,5,665,100,1550,5,1,5240000,117,106.67,1.13,12,0.10,21.00,1982.00,2245,20230419,-0.22,2030,20230324,10.34,2240,0.00,20240226,2090,7.18,20240103,2245,-0.22,20230419,2030,10.34,20230324,0.25,N,430700,100,5 억,,6003,N,N,0,N,00,N
20240223,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,15,2,0.68,105148155,47699,119.58,2200,2220,2200,2865,1545,2205,2204.41,0.11,0,-25957,2211,2207,2201,2197,2191,2210,2200,5,660,100,1540,5,1,5240000,116,105.71,1.12,12,0.91,21.00,1982.00,2245,20230419,-1.11,2030,20230324,9.36,2235,-0.67,20240125,2090,6.22,20240103,2245,-1.11,20230419,2030,9.36,20230324,0.25,N,430700,100,5 억,,5960,N,N,0,N,00,N
20240223,151154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,15,2,0.68,103129185,46788,117.30,2200,2220,2200,2865,1545,2205,2204.18,0.11,0,-25437,2211,2207,2201,2197,2191,2210,2200,5,660,100,1540,5,1,5240000,116,105.71,1.12,12,0.89,21.00,1982.00,2245,20230419,-1.11,2030,20230324,9.36,2235,-0.67,20240125,2090,6.22,20240103,2245,-1.11,20230419,2030,9.36,20230324,0.25,N,430700,100,5 억,,5960,N,N,0,N,00,N
20240223,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,65589920,29779,74.66,2200,2205,2200,2865,1545,2205,2202.56,0.11,0,-10775,2211,2207,2201,2197,2191,2210,2200,5,660,100,1540,5,1,5240000,116,105.00,1.11,12,0.57,21.00,1982.00,2245,20230419,-1.78,2030,20230324,8.62,2235,-1.34,20240125,2090,5.50,20240103,2245,-1.78,20230419,2030,8.62,20230324,0.25,N,430700,100,5 억,,5960,N,N,0,N,00,N
20240223,131154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,61717940,28023,70.25,2200,2205,2200,2865,1545,2205,2202.40,0.11,0,-9019,2211,2207,2201,2197,2191,2210,2200,5,660,100,1540,5,1,5240000,116,105.00,1.11,12,0.53,21.00,1982.00,2245,20230419,-1.78,2030,20230324,8.62,2235,-1.34,20240125,2090,5.50,20240103,2245,-1.78,20230419,2030,8.62,20230324,0.25,N,430700,100,5 억,,5960,N,N,0,N,00,N
20240223,121158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,53894725,24467,61.34,2200,2205,2200,2865,1545,2205,2202.75,0.11,0,-9016,2211,2207,2201,2197,2191,2210,2200,5,660,100,1540,5,1,5240000,116,105.00,1.11,12,0.47,21.00,1982.00,2245,20230419,-1.78,2030,20230324,8.62,2235,-1.34,20240125,2090,5.50,20240103,2245,-1.78,20230419,2030,8.62,20230324,0.25,N,430700,100,5 억,,5960,N,N,0,N,00,N
20240223,111142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,38349725,17417,43.66,2200,2205,2200,2865,1545,2205,2201.86,0.11,0,-3318,2211,2207,2201,2197,2191,2210,2200,5,660,100,1540,5,1,5240000,115,104.76,1.11,12,0.33,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5960,N,N,0,N,00,N
20240223,101150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,26124325,11860,29.73,2200,2205,2200,2865,1545,2205,2202.73,0.11,0,-3332,2211,2207,2201,2197,2191,2210,2200,5,660,100,1540,5,1,5240000,116,105.00,1.11,12,0.23,21.00,1982.00,2245,20230419,-1.78,2030,20230324,8.62,2235,-1.34,20240125,2090,5.50,20240103,2245,-1.78,20230419,2030,8.62,20230324,0.25,N,430700,100,5 억,,5960,N,N,0,N,00,N
20240223,091152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.11,0,0,2211,2207,2201,2197,2191,2210,2200,5,660,100,1540,5,1,5240000,116,105.00,1.11,12,0.00,21.00,1982.00,2245,20230419,-1.78,2030,20230324,8.62,2235,-1.34,20240125,2090,5.50,20240103,2245,-1.78,20230419,2030,8.62,20230324,0.25,N,430700,100,5 억,,5960,N,N,0,N,00,N
20240222,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,87757100,39888,391.10,2200,2205,2195,2860,1540,2200,2200.09,0.11,0,-29939,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,116,105.00,1.11,12,0.76,21.00,1982.00,2245,20230419,-1.78,2030,20230324,8.62,2235,-1.34,20240125,2090,5.50,20240103,2245,-1.78,20230419,2030,8.62,20230324,0.25,N,430700,100,5 억,,5899,N,N,0,N,00,N
20240222,151147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,86047595,39111,383.48,2200,2205,2195,2860,1540,2200,2200.09,0.11,0,-29194,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.76,1.11,12,0.75,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5899,N,N,0,N,00,N
20240222,141145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,71233705,32382,317.50,2200,2205,2195,2860,1540,2200,2199.79,0.11,0,-24559,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.76,1.11,12,0.62,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5899,N,N,0,N,00,N
20240222,131129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,48987140,22270,218.35,2200,2200,2195,2860,1540,2200,2199.69,0.11,0,-20092,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.76,1.11,12,0.43,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5899,N,N,0,N,00,N
20240222,121140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,38290740,17408,170.68,2200,2200,2195,2860,1540,2200,2199.61,0.11,0,-15292,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.76,1.11,12,0.33,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5899,N,N,0,N,00,N
20240222,111140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,27578940,12539,122.94,2200,2200,2195,2860,1540,2200,2199.45,0.11,0,-10492,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.76,1.11,12,0.24,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5899,N,N,0,N,00,N
20240222,101130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,3120120,1421,13.93,2200,2200,2195,2860,1540,2200,2195.72,0.11,0,-186,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.52,1.11,12,0.03,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5899,N,N,0,N,00,N
20240222,091149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.11,0,0,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.76,1.11,12,0.00,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5899,N,N,0,N,00,N
20240221,161135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,22434300,10199,37.47,2200,2200,2190,2860,1540,2200,2199.66,0.11,0,-5503,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.76,1.11,12,0.19,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5900,N,N,0,N,00,N
20240221,151125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,22407900,10187,37.43,2200,2200,2190,2860,1540,2200,2199.66,0.11,0,-5502,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.52,1.11,12,0.19,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5900,N,N,0,N,00,N
20240221,141123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,22185705,10086,37.06,2200,2200,2190,2860,1540,2200,2199.65,0.11,0,-5402,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.76,1.11,12,0.19,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5900,N,N,0,N,00,N
20240221,131124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,22183505,10085,37.06,2200,2200,2190,2860,1540,2200,2199.65,0.11,0,-5401,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.52,1.11,12,0.19,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5900,N,N,0,N,00,N
20240221,121128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,22139605,10065,36.98,2200,2200,2190,2860,1540,2200,2199.66,0.11,0,-5401,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.52,1.11,12,0.19,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5900,N,N,0,N,00,N
20240221,111133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,22010100,10006,36.77,2200,2200,2190,2860,1540,2200,2199.69,0.11,0,-5400,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.76,1.11,12,0.19,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5900,N,N,0,N,00,N
20240221,101122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,12671610,5761,21.17,2200,2200,2190,2860,1540,2200,2199.55,0.11,0,-1560,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.29,1.10,12,0.11,21.00,1982.00,2245,20230419,-2.45,2030,20230324,7.88,2235,-2.01,20240125,2090,4.78,20240103,2245,-2.45,20230419,2030,7.88,20230324,0.25,N,430700,100,5 억,,5900,N,N,0,N,00,N
20240221,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.11,0,0,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.76,1.11,12,0.00,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5900,N,N,0,N,00,N
20240220,161118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,59865645,27216,1681.04,2200,2200,2190,2850,1540,2195,2199.65,0.11,0,-5659,2218,2206,2198,2186,2178,2202,2182,5,655,100,1530,5,1,5240000,115,104.76,1.11,12,0.52,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5907,N,N,0,N,00,N
20240220,151116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,59808445,27190,1679.43,2200,2200,2190,2850,1540,2195,2199.65,0.11,0,-5659,2218,2206,2198,2186,2178,2202,2182,5,655,100,1530,5,1,5240000,115,104.76,1.11,12,0.52,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5907,N,N,0,N,00,N
20240220,141111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,56006845,25462,1572.70,2200,2200,2190,2850,1540,2195,2199.62,0.11,0,-4699,2218,2206,2198,2186,2178,2202,2182,5,655,100,1530,5,1,5240000,115,104.76,1.11,12,0.49,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5907,N,N,0,N,00,N
20240220,131117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,23008395,10462,646.20,2200,2200,2190,2850,1540,2195,2199.23,0.11,0,-1338,2218,2206,2198,2186,2178,2202,2182,5,655,100,1530,5,1,5240000,115,104.52,1.11,12,0.20,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5907,N,N,0,N,00,N
20240220,121107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,22903035,10414,643.24,2200,2200,2190,2850,1540,2195,2199.25,0.11,0,-1338,2218,2206,2198,2186,2178,2202,2182,5,655,100,1530,5,1,5240000,115,104.76,1.11,12,0.20,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5907,N,N,0,N,00,N
20240220,111112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,22903035,10414,643.24,2200,2200,2190,2850,1540,2195,2199.25,0.11,0,-1338,2218,2206,2198,2186,2178,2202,2182,5,655,100,1530,5,1,5240000,115,104.76,1.11,12,0.20,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5907,N,N,0,N,00,N
20240220,101106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,904365,412,25.45,2200,2200,2195,2850,1540,2195,2195.06,0.11,0,0,2218,2206,2198,2186,2178,2202,2182,5,655,100,1530,5,1,5240000,115,104.52,1.11,12,0.01,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5907,N,N,0,N,00,N
20240220,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.11,0,0,2218,2206,2198,2186,2178,2202,2182,5,655,100,1530,5,1,5240000,115,104.52,1.11,12,0.00,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5907,N,N,0,N,00,N
20240219,161120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,20,2,0.92,3558395,1619,5.66,2210,2210,2190,2825,1525,2175,2197.90,0.11,0,-2,2235,2205,2180,2150,2125,2192,2137,5,650,100,1520,5,1,5240000,115,104.52,1.11,12,0.03,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5909,N,N,0,N,00,N
20240219,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,20,2,0.92,3046965,1386,4.84,2210,2210,2190,2825,1525,2175,2198.39,0.11,0,-2,2235,2205,2180,2150,2125,2192,2137,5,650,100,1520,5,1,5240000,115,104.52,1.11,12,0.03,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5909,N,N,0,N,00,N
20240219,141122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,20,2,0.92,3033805,1380,4.82,2210,2210,2195,2825,1525,2175,2198.41,0.11,0,0,2235,2205,2180,2150,2125,2192,2137,5,650,100,1520,5,1,5240000,115,104.52,1.11,12,0.03,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5909,N,N,0,N,00,N
20240219,131121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,25,2,1.15,3009660,1369,4.79,2210,2210,2195,2825,1525,2175,2198.44,0.11,0,0,2235,2205,2180,2150,2125,2192,2137,5,650,100,1520,5,1,5240000,115,104.76,1.11,12,0.03,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5909,N,N,0,N,00,N
20240219,121119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,20,2,0.92,2264865,1030,3.60,2210,2210,2195,2825,1525,2175,2198.90,0.11,0,0,2235,2205,2180,2150,2125,2192,2137,5,650,100,1520,5,1,5240000,115,104.52,1.11,12,0.02,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5909,N,N,0,N,00,N
20240219,111115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,25,2,1.15,1762210,801,2.80,2210,2210,2200,2825,1525,2175,2200.01,0.11,0,0,2235,2205,2180,2150,2125,2192,2137,5,650,100,1520,5,1,5240000,115,104.76,1.11,12,0.02,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5909,N,N,0,N,00,N
20240219,101111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,25,2,1.15,1762210,801,2.80,2210,2210,2200,2825,1525,2175,2200.01,0.11,0,0,2235,2205,2180,2150,2125,2192,2137,5,650,100,1520,5,1,5240000,115,104.76,1.11,12,0.02,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5909,N,N,0,N,00,N
20240219,091113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,35,2,1.61,2210,1,0.00,2210,2210,2210,2825,1525,2175,2210.00,0.11,0,0,2235,2205,2180,2150,2125,2192,2137,5,650,100,1520,5,1,5240000,116,105.24,1.12,12,0.00,21.00,1982.00,2245,20230419,-1.56,2030,20230324,8.87,2235,-1.12,20240125,2090,5.74,20240103,2245,-1.56,20230419,2030,8.87,20230324,0.25,N,430700,100,5 억,,5909,N,N,0,N,00,N
20240216,161103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,62688760,28607,538.94,2195,2210,2155,2850,1540,2195,2191.38,0.11,0,-4982,2228,2211,2183,2166,2138,2217,2172,5,655,100,1530,5,1,5240000,114,103.57,1.10,12,0.55,21.00,1982.00,2245,20230419,-3.12,2030,20230324,7.14,2235,-2.68,20240125,2090,4.07,20240103,2245,-3.12,20230419,2030,7.14,20230324,0.25,N,430700,100,5 억,,5927,N,N,0,N,00,N
20240216,151113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,51556455,23468,442.13,2195,2210,2170,2850,1540,2195,2196.88,0.11,0,-4968,2228,2211,2183,2166,2138,2217,2172,5,655,100,1530,5,1,5240000,115,104.52,1.11,12,0.45,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5927,N,N,0,N,00,N
20240216,141117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,38746265,17645,332.42,2195,2210,2170,2850,1540,2195,2195.88,0.11,0,-4142,2228,2211,2183,2166,2138,2217,2172,5,655,100,1530,5,1,5240000,115,104.76,1.11,12,0.34,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5927,N,N,0,N,00,N
20240216,131109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,26641865,12143,228.77,2195,2210,2170,2850,1540,2195,2194.01,0.11,0,-2462,2228,2211,2183,2166,2138,2217,2172,5,655,100,1530,5,1,5240000,115,104.76,1.11,12,0.23,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5927,N,N,0,N,00,N
20240216,121115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,25541915,11643,219.35,2195,2210,2170,2850,1540,2195,2193.76,0.11,0,-1982,2228,2211,2183,2166,2138,2217,2172,5,655,100,1530,5,1,5240000,116,105.24,1.12,12,0.22,21.00,1982.00,2245,20230419,-1.56,2030,20230324,8.87,2235,-1.12,20240125,2090,5.74,20240103,2245,-1.56,20230419,2030,8.87,20230324,0.25,N,430700,100,5 억,,5927,N,N,0,N,00,N
20240216,111120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,14538435,6643,125.15,2195,2200,2170,2850,1540,2195,2188.53,0.11,0,-1330,2228,2211,2183,2166,2138,2217,2172,5,655,100,1530,5,1,5240000,115,104.76,1.11,12,0.13,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5927,N,N,0,N,00,N
20240216,091108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-25,5,-1.14,45595,21,0.40,2195,2195,2170,2850,1540,2195,2171.19,0.11,0,0,2228,2211,2183,2166,2138,2217,2172,5,655,100,1530,5,1,5240000,114,103.33,1.09,12,0.00,21.00,1982.00,2245,20230419,-3.34,2030,20230324,6.90,2235,-2.91,20240125,2090,3.83,20240103,2245,-3.34,20230419,2030,6.90,20230324,0.25,N,430700,100,5 억,,5927,N,N,0,N,00,N
20240215,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,11529345,5308,1279.04,2195,2200,2155,2860,1540,2200,2172.07,0.11,0,-11,2213,2206,2193,2186,2173,2210,2190,5,660,100,1540,5,1,5240000,115,104.52,1.11,12,0.10,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5938,N,N,0,N,00,N
20240215,151110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,11465705,5279,1272.05,2195,2200,2155,2860,1540,2200,2171.95,0.11,0,-7,2213,2206,2193,2186,2173,2210,2190,5,660,100,1540,5,1,5240000,115,104.29,1.10,12,0.10,21.00,1982.00,2245,20230419,-2.45,2030,20230324,7.88,2235,-2.01,20240125,2090,4.78,20240103,2245,-2.45,20230419,2030,7.88,20230324,0.25,N,430700,100,5 억,,5938,N,N,0,N,00,N
20240215,141102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,11389125,5244,1263.61,2195,2200,2155,2860,1540,2200,2171.84,0.11,0,-2,2213,2206,2193,2186,2173,2210,2190,5,660,100,1540,5,1,5240000,114,104.05,1.10,12,0.10,21.00,1982.00,2245,20230419,-2.67,2030,20230324,7.64,2235,-2.24,20240125,2090,4.55,20240103,2245,-2.67,20230419,2030,7.64,20230324,0.25,N,430700,100,5 억,,5938,N,N,0,N,00,N
20240215,131026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,11378185,5239,1262.41,2195,2200,2155,2860,1540,2200,2171.82,0.11,0,-1,2213,2206,2193,2186,2173,2210,2190,5,660,100,1540,5,1,5240000,114,104.05,1.10,12,0.10,21.00,1982.00,2245,20230419,-2.67,2030,20230324,7.64,2235,-2.24,20240125,2090,4.55,20240103,2245,-2.67,20230419,2030,7.64,20230324,0.25,N,430700,100,5 억,,5938,N,N,0,N,00,N
20240215,121103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,11376000,5238,1262.17,2195,2200,2155,2860,1540,2200,2171.82,0.11,0,-1,2213,2206,2193,2186,2173,2210,2190,5,660,100,1540,5,1,5240000,115,104.29,1.10,12,0.10,21.00,1982.00,2245,20230419,-2.45,2030,20230324,7.88,2235,-2.01,20240125,2090,4.78,20240103,2245,-2.45,20230419,2030,7.88,20230324,0.25,N,430700,100,5 억,,5938,N,N,0,N,00,N
20240215,111054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,11367240,5234,1261.20,2195,2200,2155,2860,1540,2200,2171.81,0.11,0,0,2213,2206,2193,2186,2173,2210,2190,5,660,100,1540,5,1,5240000,115,104.52,1.11,12,0.10,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5938,N,N,0,N,00,N
20240215,091058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,4390,2,0.48,2195,2195,2195,2860,1540,2200,2195.00,0.11,0,-1,2213,2206,2193,2186,2173,2210,2190,5,660,100,1540,5,1,5240000,115,104.52,1.11,12,0.00,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5938,N,N,0,N,00,N
20240214,161050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,907465,415,28.74,2195,2200,2180,2860,1540,2200,2186.66,0.11,0,-65,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.76,1.11,12,0.01,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5952,N,N,0,N,00,N
20240214,151053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,769060,352,24.38,2195,2195,2180,2860,1540,2200,2184.83,0.11,0,-55,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.52,1.11,12,0.01,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5952,N,N,0,N,00,N
20240214,141047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,742880,340,23.55,2195,2195,2180,2860,1540,2200,2184.94,0.11,0,-44,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.29,1.10,12,0.01,21.00,1982.00,2245,20230419,-2.45,2030,20230324,7.88,2235,-2.01,20240125,2090,4.78,20240103,2245,-2.45,20230419,2030,7.88,20230324,0.25,N,430700,100,5 억,,5952,N,N,0,N,00,N
20240214,131051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,282865,129,8.93,2195,2195,2180,2860,1540,2200,2192.75,0.11,0,-34,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,114,103.81,1.10,12,0.00,21.00,1982.00,2245,20230419,-2.90,2030,20230324,7.39,2235,-2.46,20240125,2090,4.31,20240103,2245,-2.90,20230419,2030,7.39,20230324,0.25,N,430700,100,5 억,,5952,N,N,0,N,00,N
20240214,121042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,258860,118,8.17,2195,2195,2180,2860,1540,2200,2193.73,0.11,0,-24,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,114,103.81,1.10,12,0.00,21.00,1982.00,2245,20230419,-2.90,2030,20230324,7.39,2235,-2.46,20240125,2090,4.31,20240103,2245,-2.90,20230419,2030,7.39,20230324,0.25,N,430700,100,5 억,,5952,N,N,0,N,00,N
20240214,111047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,243570,111,7.69,2195,2195,2185,2860,1540,2200,2194.32,0.11,0,-17,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.29,1.10,12,0.00,21.00,1982.00,2245,20230419,-2.45,2030,20230324,7.88,2235,-2.01,20240125,2090,4.78,20240103,2245,-2.45,20230419,2030,7.88,20230324,0.25,N,430700,100,5 억,,5952,N,N,0,N,00,N
20240214,091040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,4390,2,0.14,2195,2195,2195,2860,1540,2200,2195.00,0.11,0,-2,2206,2202,2196,2192,2186,2205,2195,5,660,100,1540,5,1,5240000,115,104.52,1.11,12,0.00,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5952,N,N,0,N,00,N
20240213,161036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,3169020,1444,17.26,2195,2200,2190,2860,1540,2200,2194.61,0.11,0,-3,2230,2215,2185,2170,2140,2222,2177,5,660,100,1540,5,1,5240000,115,104.76,1.11,12,0.03,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5955,N,N,0,N,00,N
20240213,151037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,2654220,1210,14.46,2195,2200,2190,2860,1540,2200,2193.57,0.11,0,-3,2230,2215,2185,2170,2140,2222,2177,5,660,100,1540,5,1,5240000,115,104.76,1.11,12,0.02,21.00,1982.00,2245,20230419,-2.00,2030,20230324,8.37,2235,-1.57,20240125,2090,5.26,20240103,2245,-2.00,20230419,2030,8.37,20230324,0.25,N,430700,100,5 억,,5955,N,N,0,N,00,N
20240213,141046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,2652020,1209,14.45,2195,2195,2190,2860,1540,2200,2193.56,0.11,0,-3,2230,2215,2185,2170,2140,2222,2177,5,660,100,1540,5,1,5240000,115,104.29,1.10,12,0.02,21.00,1982.00,2245,20230419,-2.45,2030,20230324,7.88,2235,-2.01,20240125,2090,4.78,20240103,2245,-2.45,20230419,2030,7.88,20230324,0.25,N,430700,100,5 억,,5955,N,N,0,N,00,N
20240213,131030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,1534015,699,8.35,2195,2195,2190,2860,1540,2200,2194.59,0.11,0,-2,2230,2215,2185,2170,2140,2222,2177,5,660,100,1540,5,1,5240000,115,104.29,1.10,12,0.01,21.00,1982.00,2245,20230419,-2.45,2030,20230324,7.88,2235,-2.01,20240125,2090,4.78,20240103,2245,-2.45,20230419,2030,7.88,20230324,0.25,N,430700,100,5 억,,5955,N,N,0,N,00,N
20240213,121044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,1534015,699,8.35,2195,2195,2190,2860,1540,2200,2194.59,0.11,0,-2,2230,2215,2185,2170,2140,2222,2177,5,660,100,1540,5,1,5240000,115,104.29,1.10,12,0.01,21.00,1982.00,2245,20230419,-2.45,2030,20230324,7.88,2235,-2.01,20240125,2090,4.78,20240103,2245,-2.45,20230419,2030,7.88,20230324,0.25,N,430700,100,5 억,,5955,N,N,0,N,00,N
20240213,111109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,1406995,641,7.66,2195,2195,2195,2860,1540,2200,2195.00,0.11,0,-1,2230,2215,2185,2170,2140,2222,2177,5,660,100,1540,5,1,5240000,115,104.52,1.11,12,0.01,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5955,N,N,0,N,00,N
20240213,100933,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,1209445,551,6.58,2195,2195,2195,2860,1540,2200,2195.00,0.11,0,-1,2230,2215,2185,2170,2140,2222,2177,5,660,100,1540,5,1,5240000,115,104.52,1.11,12,0.01,21.00,1982.00,2245,20230419,-2.23,2030,20230324,8.13,2235,-1.79,20240125,2090,5.02,20240103,2245,-2.23,20230419,2030,8.13,20230324,0.25,N,430700,100,5 억,,5955,N,N,0,N,00,N