KissMeData/448740/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
20240229,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,10,2,0.10,58082170,5994,48.21,9690,9700,9670,12590,6790,9690,9690.05,0.51,0,16,9716,9702,9686,9672,9656,9710,9680,23,2900,500,7170,10,1,4664000,452,-215.56,1.53,12,0.13,-45.00,6358.00,10300,20230302,-5.83,9400,20231222,3.19,9700,0.00,20240223,9410,3.08,20240102,10300,-5.83,20230302,9400,3.19,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240229,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,0,3,0.00,55603380,5738,46.15,9690,9700,9670,12590,6790,9690,9690.38,0.51,0,15,9716,9702,9686,9672,9656,9710,9680,23,2900,500,7170,10,1,4664000,452,-215.33,1.52,12,0.12,-45.00,6358.00,10300,20230302,-5.92,9400,20231222,3.09,9700,0.00,20240223,9410,2.98,20240102,10300,-5.92,20230302,9400,3.09,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240229,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,10,2,0.10,51629200,5328,42.85,9690,9700,9670,12590,6790,9690,9690.17,0.51,0,15,9716,9702,9686,9672,9656,9710,9680,23,2900,500,7170,10,1,4664000,452,-215.56,1.53,12,0.11,-45.00,6358.00,10300,20230302,-5.83,9400,20231222,3.19,9700,0.00,20240223,9410,3.08,20240102,10300,-5.83,20230302,9400,3.19,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240229,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,10,2,0.10,38847110,4008,32.24,9690,9700,9670,12590,6790,9690,9692.39,0.51,0,12,9716,9702,9686,9672,9656,9710,9680,23,2900,500,7170,10,1,4664000,452,-215.56,1.53,12,0.09,-45.00,6358.00,10300,20230302,-5.83,9400,20231222,3.19,9700,0.00,20240223,9410,3.08,20240102,10300,-5.83,20230302,9400,3.19,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240229,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,10,2,0.10,26092790,2692,21.65,9690,9700,9670,12590,6790,9690,9692.72,0.51,0,12,9716,9702,9686,9672,9656,9710,9680,23,2900,500,7170,10,1,4664000,452,-215.56,1.53,12,0.06,-45.00,6358.00,10300,20230302,-5.83,9400,20231222,3.19,9700,0.00,20240223,9410,3.08,20240102,10300,-5.83,20230302,9400,3.19,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240229,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,10,2,0.10,19792300,2042,16.42,9690,9700,9670,12590,6790,9690,9692.61,0.51,0,1,9716,9702,9686,9672,9656,9710,9680,23,2900,500,7170,10,1,4664000,452,-215.56,1.53,12,0.04,-45.00,6358.00,10300,20230302,-5.83,9400,20231222,3.19,9700,0.00,20240223,9410,3.08,20240102,10300,-5.83,20230302,9400,3.19,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240229,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,10,2,0.10,4866810,502,4.04,9690,9700,9670,12590,6790,9690,9694.84,0.51,0,1,9716,9702,9686,9672,9656,9710,9680,23,2900,500,7170,10,1,4664000,452,-215.56,1.53,12,0.01,-45.00,6358.00,10300,20230302,-5.83,9400,20231222,3.19,9700,0.00,20240223,9410,3.08,20240102,10300,-5.83,20230302,9400,3.19,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240229,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,0,3,0.00,1404820,145,1.17,9690,9690,9670,12590,6790,9690,9688.41,0.51,0,1,9716,9702,9686,9672,9656,9710,9680,23,2900,500,7170,10,1,4664000,452,-215.33,1.52,12,0.00,-45.00,6358.00,10300,20230302,-5.92,9400,20231222,3.09,9700,-0.10,20240223,9410,2.98,20240102,10300,-5.92,20230302,9400,3.09,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240228,161128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,10,2,0.10,120420300,12433,305.93,9670,9700,9670,12580,6780,9680,9685.54,0.51,0,1,9706,9692,9676,9662,9646,9685,9655,23,2900,500,7160,10,1,4664000,452,-215.33,1.52,12,0.27,-45.00,6358.00,10300,20230302,-5.92,9400,20231222,3.09,9700,0.00,20240223,9410,2.98,20240102,10300,-5.92,20230302,9400,3.09,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240228,151125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,10,2,0.10,116973720,12077,297.17,9670,9700,9670,12580,6780,9680,9685.66,0.51,0,1,9706,9692,9676,9662,9646,9685,9655,23,2900,500,7160,10,1,4664000,452,-215.33,1.52,12,0.26,-45.00,6358.00,10300,20230302,-5.92,9400,20231222,3.09,9700,0.00,20240223,9410,2.98,20240102,10300,-5.92,20230302,9400,3.09,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240228,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,20,2,0.21,75193700,7765,191.07,9670,9700,9670,12580,6780,9680,9683.67,0.51,0,1,9706,9692,9676,9662,9646,9685,9655,23,2900,500,7160,10,1,4664000,452,-215.56,1.53,12,0.17,-45.00,6358.00,10300,20230302,-5.83,9400,20231222,3.19,9700,0.00,20240223,9410,3.08,20240102,10300,-5.83,20230302,9400,3.19,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240228,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,10,2,0.10,63574450,6566,161.56,9670,9690,9670,12580,6780,9680,9682.37,0.51,0,1,9706,9692,9676,9662,9646,9685,9655,23,2900,500,7160,10,1,4664000,452,-215.33,1.52,12,0.14,-45.00,6358.00,10300,20230302,-5.92,9400,20231222,3.09,9700,-0.10,20240223,9410,2.98,20240102,10300,-5.92,20230302,9400,3.09,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240228,121243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,0,3,0.00,47910400,4949,121.78,9670,9690,9670,12580,6780,9680,9680.82,0.51,0,1,9706,9692,9676,9662,9646,9685,9655,23,2900,500,7160,10,1,4664000,451,-215.11,1.52,12,0.11,-45.00,6358.00,10300,20230302,-6.02,9400,20231222,2.98,9700,-0.21,20240223,9410,2.87,20240102,10300,-6.02,20230302,9400,2.98,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240228,111158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,0,3,0.00,36641050,3785,93.13,9670,9690,9670,12580,6780,9680,9680.59,0.51,0,1,9706,9692,9676,9662,9646,9685,9655,23,2900,500,7160,10,1,4664000,451,-215.11,1.52,12,0.08,-45.00,6358.00,10300,20230302,-6.02,9400,20231222,2.98,9700,-0.21,20240223,9410,2.87,20240102,10300,-6.02,20230302,9400,2.98,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240228,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,0,3,0.00,32156590,3322,81.74,9670,9690,9670,12580,6780,9680,9679.89,0.51,0,1,9706,9692,9676,9662,9646,9685,9655,23,2900,500,7160,10,1,4664000,451,-215.11,1.52,12,0.07,-45.00,6358.00,10300,20230302,-6.02,9400,20231222,2.98,9700,-0.21,20240223,9410,2.87,20240102,10300,-6.02,20230302,9400,2.98,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240228,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,-10,5,-0.10,802610,83,2.04,9670,9670,9670,12580,6780,9680,9670.00,0.51,0,1,9706,9692,9676,9662,9646,9685,9655,23,2900,500,7160,10,1,4664000,451,-214.89,1.52,12,0.00,-45.00,6358.00,10300,20230302,-6.12,9400,20231222,2.87,9700,-0.31,20240223,9410,2.76,20240102,10300,-6.12,20230302,9400,2.87,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240227,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,-10,5,-0.10,39291390,4064,45.93,9690,9690,9660,12590,6790,9690,9668.16,0.51,0,1,9703,9696,9683,9676,9663,9700,9680,23,2900,500,7170,10,1,4664000,451,-215.11,1.52,12,0.09,-45.00,6358.00,10300,20230302,-6.02,9400,20231222,2.98,9700,-0.21,20240223,9410,2.87,20240102,10300,-6.02,20230302,9400,2.98,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240227,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,-20,5,-0.21,39242990,4059,45.87,9690,9690,9660,12590,6790,9690,9668.14,0.51,0,1,9703,9696,9683,9676,9663,9700,9680,23,2900,500,7170,10,1,4664000,451,-214.89,1.52,12,0.09,-45.00,6358.00,10300,20230302,-6.12,9400,20231222,2.87,9700,-0.31,20240223,9410,2.76,20240102,10300,-6.12,20230302,9400,2.87,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240227,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,-20,5,-0.21,37666780,3896,44.03,9690,9690,9660,12590,6790,9690,9668.06,0.51,0,1,9703,9696,9683,9676,9663,9700,9680,23,2900,500,7170,10,1,4664000,451,-214.89,1.52,12,0.08,-45.00,6358.00,10300,20230302,-6.12,9400,20231222,2.87,9700,-0.31,20240223,9410,2.76,20240102,10300,-6.12,20230302,9400,2.87,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240227,131158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9660,-30,5,-0.31,36844780,3811,43.07,9690,9690,9660,12590,6790,9690,9668.01,0.51,0,1,9703,9696,9683,9676,9663,9700,9680,23,2900,500,7170,10,1,4664000,451,-214.67,1.52,12,0.08,-45.00,6358.00,10300,20230302,-6.21,9400,20231222,2.77,9700,-0.41,20240223,9410,2.66,20240102,10300,-6.21,20230302,9400,2.77,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240227,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,-20,5,-0.21,14524910,1502,16.98,9690,9690,9660,12590,6790,9690,9670.38,0.51,0,1,9703,9696,9683,9676,9663,9700,9680,23,2900,500,7170,10,1,4664000,451,-214.89,1.52,12,0.03,-45.00,6358.00,10300,20230302,-6.12,9400,20231222,2.87,9700,-0.31,20240223,9410,2.76,20240102,10300,-6.12,20230302,9400,2.87,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240227,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,-20,5,-0.21,14109090,1459,16.49,9690,9690,9660,12590,6790,9690,9670.38,0.51,0,1,9703,9696,9683,9676,9663,9700,9680,23,2900,500,7170,10,1,4664000,451,-214.89,1.52,12,0.03,-45.00,6358.00,10300,20230302,-6.12,9400,20231222,2.87,9700,-0.31,20240223,9410,2.76,20240102,10300,-6.12,20230302,9400,2.87,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240227,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,-20,5,-0.21,2185970,226,2.55,9690,9690,9660,12590,6790,9690,9672.43,0.51,0,1,9703,9696,9683,9676,9663,9700,9680,23,2900,500,7170,10,1,4664000,451,-214.89,1.52,12,0.00,-45.00,6358.00,10300,20230302,-6.12,9400,20231222,2.87,9700,-0.31,20240223,9410,2.76,20240102,10300,-6.12,20230302,9400,2.87,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240227,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,-10,5,-0.10,125900,13,0.15,9690,9690,9680,12590,6790,9690,9684.62,0.51,0,1,9703,9696,9683,9676,9663,9700,9680,23,2900,500,7170,10,1,4664000,451,-215.11,1.52,12,0.00,-45.00,6358.00,10300,20230302,-6.02,9400,20231222,2.98,9700,-0.21,20240223,9410,2.87,20240102,10300,-6.02,20230302,9400,2.98,20231222,0.00,N,448740,500,23 억,,23567,N,N,0,N,00,N
20240226,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,10,2,0.10,85639480,8848,40.17,9680,9690,9670,12580,6780,9680,9678.96,0.51,0,977,9713,9696,9683,9666,9653,9695,9665,23,2900,500,7160,10,1,4664000,452,-215.33,1.52,12,0.19,-45.00,6358.00,10300,20230302,-5.92,9400,20231222,3.09,9700,-0.10,20240223,9410,2.98,20240102,10300,-5.92,20230302,9400,3.09,20231222,0.00,N,448740,500,23 억,,23591,N,N,0,N,00,N
20240226,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,0,3,0.00,75726770,7823,35.52,9680,9690,9670,12580,6780,9680,9680.02,0.51,0,942,9713,9696,9683,9666,9653,9695,9665,23,2900,500,7160,10,1,4664000,451,-215.11,1.52,12,0.17,-45.00,6358.00,10300,20230302,-6.02,9400,20231222,2.98,9700,-0.21,20240223,9410,2.87,20240102,10300,-6.02,20230302,9400,2.98,20231222,0.00,N,448740,500,23 억,,23591,N,N,0,N,00,N
20240226,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,10,2,0.10,59704570,6168,28.00,9680,9690,9670,12580,6780,9680,9679.73,0.51,0,776,9713,9696,9683,9666,9653,9695,9665,23,2900,500,7160,10,1,4664000,452,-215.33,1.52,12,0.13,-45.00,6358.00,10300,20230302,-5.92,9400,20231222,3.09,9700,-0.10,20240223,9410,2.98,20240102,10300,-5.92,20230302,9400,3.09,20231222,0.00,N,448740,500,23 억,,23591,N,N,0,N,00,N
20240226,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,-10,5,-0.10,55676850,5752,26.11,9680,9690,9670,12580,6780,9680,9679.56,0.51,0,596,9713,9696,9683,9666,9653,9695,9665,23,2900,500,7160,10,1,4664000,451,-214.89,1.52,12,0.12,-45.00,6358.00,10300,20230302,-6.12,9400,20231222,2.87,9700,-0.31,20240223,9410,2.76,20240102,10300,-6.12,20230302,9400,2.87,20231222,0.00,N,448740,500,23 억,,23591,N,N,0,N,00,N
20240226,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,0,3,0.00,43465860,4490,20.39,9680,9690,9670,12580,6780,9680,9680.59,0.51,0,431,9713,9696,9683,9666,9653,9695,9665,23,2900,500,7160,10,1,4664000,451,-215.11,1.52,12,0.10,-45.00,6358.00,10300,20230302,-6.02,9400,20231222,2.98,9700,-0.21,20240223,9410,2.87,20240102,10300,-6.02,20230302,9400,2.98,20231222,0.00,N,448740,500,23 억,,23591,N,N,0,N,00,N
20240226,111219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,0,3,0.00,35964000,3715,16.87,9680,9690,9670,12580,6780,9680,9680.75,0.51,0,256,9713,9696,9683,9666,9653,9695,9665,23,2900,500,7160,10,1,4664000,451,-215.11,1.52,12,0.08,-45.00,6358.00,10300,20230302,-6.02,9400,20231222,2.98,9700,-0.21,20240223,9410,2.87,20240102,10300,-6.02,20230302,9400,2.98,20231222,0.00,N,448740,500,23 억,,23591,N,N,0,N,00,N
20240226,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,10,2,0.10,16592560,1714,7.78,9680,9690,9670,12580,6780,9680,9680.61,0.51,0,81,9713,9696,9683,9666,9653,9695,9665,23,2900,500,7160,10,1,4664000,452,-215.33,1.52,12,0.04,-45.00,6358.00,10300,20230302,-5.92,9400,20231222,3.09,9700,-0.10,20240223,9410,2.98,20240102,10300,-5.92,20230302,9400,3.09,20231222,0.00,N,448740,500,23 억,,23591,N,N,0,N,00,N
20240226,091214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,0,3,0.00,3688020,381,1.73,9680,9680,9670,12580,6780,9680,9679.84,0.51,0,1,9713,9696,9683,9666,9653,9695,9665,23,2900,500,7160,10,1,4664000,451,-215.11,1.52,12,0.01,-45.00,6358.00,10300,20230302,-6.02,9400,20231222,2.98,9700,-0.21,20240223,9410,2.87,20240102,10300,-6.02,20230302,9400,2.98,20231222,0.00,N,448740,500,23 억,,23591,N,N,0,N,00,N
20240223,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,10,2,0.10,213277280,22026,100.74,9680,9700,9670,12570,6770,9670,9682.98,0.50,0,1051,9703,9686,9663,9646,9623,9695,9655,23,2900,500,7150,10,1,4664000,451,-215.11,1.52,12,0.47,-45.00,6358.00,10300,20230302,-6.02,9400,20231222,2.98,9700,-0.21,20240223,9410,2.87,20240102,10300,-6.02,20230302,9400,2.98,20231222,0.00,N,448740,500,23 억,,23541,N,N,0,N,00,N
20240223,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,20,2,0.21,209488990,21635,98.95,9680,9700,9670,12570,6770,9670,9682.87,0.50,0,1023,9703,9686,9663,9646,9623,9695,9655,23,2900,500,7150,10,1,4664000,452,-215.33,1.52,12,0.46,-45.00,6358.00,10300,20230302,-5.92,9400,20231222,3.09,9700,-0.10,20240223,9410,2.98,20240102,10300,-5.92,20230302,9400,3.09,20231222,0.00,N,448740,500,23 억,,23541,N,N,0,N,00,N
20240223,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,10,2,0.10,190671640,19693,90.07,9680,9700,9670,12570,6770,9670,9682.20,0.50,0,826,9703,9686,9663,9646,9623,9695,9655,23,2900,500,7150,10,1,4664000,451,-215.11,1.52,12,0.42,-45.00,6358.00,10300,20230302,-6.02,9400,20231222,2.98,9700,-0.21,20240223,9410,2.87,20240102,10300,-6.02,20230302,9400,2.98,20231222,0.00,N,448740,500,23 억,,23541,N,N,0,N,00,N
20240223,131208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,20,2,0.21,183882600,18992,86.86,9680,9700,9670,12570,6770,9670,9682.11,0.50,0,656,9703,9686,9663,9646,9623,9695,9655,23,2900,500,7150,10,1,4664000,452,-215.33,1.52,12,0.41,-45.00,6358.00,10300,20230302,-5.92,9400,20231222,3.09,9700,-0.10,20240223,9410,2.98,20240102,10300,-5.92,20230302,9400,3.09,20231222,0.00,N,448740,500,23 억,,23541,N,N,0,N,00,N
20240223,121211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,20,2,0.21,143736390,14843,67.88,9680,9700,9670,12570,6770,9670,9683.78,0.50,0,478,9703,9686,9663,9646,9623,9695,9655,23,2900,500,7150,10,1,4664000,452,-215.33,1.52,12,0.32,-45.00,6358.00,10300,20230302,-5.92,9400,20231222,3.09,9700,-0.10,20240223,9410,2.98,20240102,10300,-5.92,20230302,9400,3.09,20231222,0.00,N,448740,500,23 억,,23541,N,N,0,N,00,N
20240223,111155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,10,2,0.10,140840530,14544,66.52,9680,9700,9670,12570,6770,9670,9683.75,0.50,0,328,9703,9686,9663,9646,9623,9695,9655,23,2900,500,7150,10,1,4664000,451,-215.11,1.52,12,0.31,-45.00,6358.00,10300,20230302,-6.02,9400,20231222,2.98,9700,-0.21,20240223,9410,2.87,20240102,10300,-6.02,20230302,9400,2.98,20231222,0.00,N,448740,500,23 억,,23541,N,N,0,N,00,N
20240223,101203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,0,3,0.00,115660750,11943,54.62,9680,9700,9670,12570,6770,9670,9684.40,0.50,0,128,9703,9686,9663,9646,9623,9695,9655,23,2900,500,7150,10,1,4664000,451,-214.89,1.52,12,0.26,-45.00,6358.00,10300,20230302,-6.12,9400,20231222,2.87,9700,-0.31,20240223,9410,2.76,20240102,10300,-6.12,20230302,9400,2.87,20231222,0.00,N,448740,500,23 억,,23541,N,N,0,N,00,N
20240223,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,20,2,0.21,9515400,983,4.50,9680,9690,9670,12570,6770,9670,9679.96,0.50,0,-1,9703,9686,9663,9646,9623,9695,9655,23,2900,500,7150,10,1,4664000,452,-215.33,1.52,12,0.02,-45.00,6358.00,10300,20230302,-5.92,9400,20231222,3.09,9690,0.00,20240223,9410,2.98,20240102,10300,-5.92,20230302,9400,3.09,20231222,0.00,N,448740,500,23 억,,23541,N,N,0,N,00,N
20240222,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,30,2,0.31,211228270,21865,167.10,9650,9680,9640,12530,6750,9640,9660.57,0.51,0,961,9673,9656,9633,9616,9593,9665,9625,23,2890,500,7130,10,1,4664000,451,-214.89,1.52,12,0.47,-45.00,6358.00,10300,20230302,-6.12,9400,20231222,2.87,9680,-0.10,20240222,9410,2.76,20240102,10300,-6.12,20230302,9400,2.87,20231222,0.00,N,448740,500,23 억,,23581,N,N,0,N,00,N
20240222,151200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,40,2,0.41,210318890,21771,166.38,9650,9680,9640,12530,6750,9640,9660.51,0.51,0,938,9673,9656,9633,9616,9593,9665,9625,23,2890,500,7130,10,1,4664000,451,-215.11,1.52,12,0.47,-45.00,6358.00,10300,20230302,-6.02,9400,20231222,2.98,9680,0.00,20240222,9410,2.87,20240102,10300,-6.02,20230302,9400,2.98,20231222,0.00,N,448740,500,23 억,,23581,N,N,0,N,00,N
20240222,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9660,20,2,0.21,179825660,18618,142.29,9650,9670,9640,12530,6750,9640,9658.70,0.51,0,739,9673,9656,9633,9616,9593,9665,9625,23,2890,500,7130,10,1,4664000,451,-214.67,1.52,12,0.40,-45.00,6358.00,10300,20230302,-6.21,9400,20231222,2.77,9670,-0.10,20240222,9410,2.66,20240102,10300,-6.21,20230302,9400,2.77,20231222,0.00,N,448740,500,23 억,,23581,N,N,0,N,00,N
20240222,131143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,30,2,0.31,167091740,17301,132.22,9650,9670,9640,12530,6750,9640,9657.92,0.51,0,579,9673,9656,9633,9616,9593,9665,9625,23,2890,500,7130,10,1,4664000,451,-214.89,1.52,12,0.37,-45.00,6358.00,10300,20230302,-6.12,9400,20231222,2.87,9670,0.00,20240222,9410,2.76,20240102,10300,-6.12,20230302,9400,2.87,20231222,0.00,N,448740,500,23 억,,23581,N,N,0,N,00,N
20240222,121153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9660,20,2,0.21,136652490,14152,108.15,9650,9670,9640,12530,6750,9640,9656.05,0.51,0,389,9673,9656,9633,9616,9593,9665,9625,23,2890,500,7130,10,1,4664000,451,-214.67,1.52,12,0.30,-45.00,6358.00,10300,20230302,-6.21,9400,20231222,2.77,9670,-0.10,20240222,9410,2.66,20240102,10300,-6.21,20230302,9400,2.77,20231222,0.00,N,448740,500,23 억,,23581,N,N,0,N,00,N
20240222,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9660,20,2,0.21,114084310,11817,90.31,9650,9670,9640,12530,6750,9640,9654.25,0.51,0,247,9673,9656,9633,9616,9593,9665,9625,23,2890,500,7130,10,1,4664000,451,-214.67,1.52,12,0.25,-45.00,6358.00,10300,20230302,-6.21,9400,20231222,2.77,9670,-0.10,20240222,9410,2.66,20240102,10300,-6.21,20230302,9400,2.77,20231222,0.00,N,448740,500,23 억,,23581,N,N,0,N,00,N
20240222,101143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9660,20,2,0.21,63610360,6592,50.38,9650,9660,9640,12530,6750,9640,9649.63,0.51,0,61,9673,9656,9633,9616,9593,9665,9625,23,2890,500,7130,10,1,4664000,451,-214.67,1.52,12,0.14,-45.00,6358.00,10300,20230302,-6.21,9400,20231222,2.77,9660,0.00,20240222,9410,2.66,20240102,10300,-6.21,20230302,9400,2.77,20231222,0.00,N,448740,500,23 억,,23581,N,N,0,N,00,N
20240222,091203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9650,10,2,0.10,9650,1,0.01,9650,9650,9650,12530,6750,9640,9650.00,0.51,0,1,9673,9656,9633,9616,9593,9665,9625,23,2890,500,7130,10,1,4664000,450,-214.44,1.52,12,0.00,-45.00,6358.00,10300,20230302,-6.31,9400,20231222,2.66,9650,0.00,20240221,9410,2.55,20240102,10300,-6.31,20230302,9400,2.66,20231222,0.00,N,448740,500,23 억,,23581,N,N,0,N,00,N
20240221,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9640,10,2,0.10,126069580,13085,267.31,9620,9650,9610,12510,6750,9630,9634.66,0.51,0,955,9656,9642,9626,9612,9596,9635,9605,23,2880,500,7120,10,1,4664000,450,-214.22,1.52,12,0.28,-45.00,6358.00,10300,20230302,-6.41,9400,20231222,2.55,9650,-0.10,20240221,9410,2.44,20240102,10300,-6.41,20230302,9400,2.55,20231222,0.00,N,448740,500,23 억,,23627,N,N,0,N,00,N
20240221,151139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9640,10,2,0.10,59235460,6152,125.68,9620,9650,9610,12510,6750,9630,9628.65,0.51,0,925,9656,9642,9626,9612,9596,9635,9605,23,2880,500,7120,10,1,4664000,450,-214.22,1.52,12,0.13,-45.00,6358.00,10300,20230302,-6.41,9400,20231222,2.55,9650,-0.10,20240221,9410,2.44,20240102,10300,-6.41,20230302,9400,2.55,20231222,0.00,N,448740,500,23 억,,23627,N,N,0,N,00,N
20240221,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9640,10,2,0.10,54630700,5674,115.91,9620,9650,9610,12510,6750,9630,9628.25,0.51,0,763,9656,9642,9626,9612,9596,9635,9605,23,2880,500,7120,10,1,4664000,450,-214.22,1.52,12,0.12,-45.00,6358.00,10300,20230302,-6.41,9400,20231222,2.55,9650,-0.10,20240221,9410,2.44,20240102,10300,-6.41,20230302,9400,2.55,20231222,0.00,N,448740,500,23 억,,23627,N,N,0,N,00,N
20240221,131138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9630,0,3,0.00,51104210,5308,108.44,9620,9650,9610,12510,6750,9630,9627.77,0.51,0,590,9656,9642,9626,9612,9596,9635,9605,23,2880,500,7120,10,1,4664000,449,-214.00,1.51,12,0.11,-45.00,6358.00,10300,20230302,-6.50,9400,20231222,2.45,9650,-0.21,20240221,9410,2.34,20240102,10300,-6.50,20230302,9400,2.45,20231222,0.00,N,448740,500,23 억,,23627,N,N,0,N,00,N
20240221,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9640,10,2,0.10,48569030,5045,103.06,9620,9650,9610,12510,6750,9630,9627.16,0.51,0,443,9656,9642,9626,9612,9596,9635,9605,23,2880,500,7120,10,1,4664000,450,-214.22,1.52,12,0.11,-45.00,6358.00,10300,20230302,-6.41,9400,20231222,2.55,9650,-0.10,20240221,9410,2.44,20240102,10300,-6.41,20230302,9400,2.55,20231222,0.00,N,448740,500,23 억,,23627,N,N,0,N,00,N
20240221,111147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9640,10,2,0.10,43829580,4553,93.01,9620,9650,9610,12510,6750,9630,9626.53,0.51,0,251,9656,9642,9626,9612,9596,9635,9605,23,2880,500,7120,10,1,4664000,450,-214.22,1.52,12,0.10,-45.00,6358.00,10300,20230302,-6.41,9400,20231222,2.55,9650,-0.10,20240221,9410,2.44,20240102,10300,-6.41,20230302,9400,2.55,20231222,0.00,N,448740,500,23 억,,23627,N,N,0,N,00,N
20240221,101135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9630,0,3,0.00,41042030,4264,87.11,9620,9650,9610,12510,6750,9630,9625.24,0.51,0,111,9656,9642,9626,9612,9596,9635,9605,23,2880,500,7120,10,1,4664000,449,-214.00,1.51,12,0.09,-45.00,6358.00,10300,20230302,-6.50,9400,20231222,2.45,9650,-0.21,20240221,9410,2.34,20240102,10300,-6.50,20230302,9400,2.45,20231222,0.00,N,448740,500,23 억,,23627,N,N,0,N,00,N
20240221,091139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9610,-20,5,-0.21,278840,29,0.59,9620,9620,9610,12510,6750,9630,9615.17,0.51,0,1,9656,9642,9626,9612,9596,9635,9605,23,2880,500,7120,10,1,4664000,448,-213.56,1.51,12,0.00,-45.00,6358.00,10300,20230302,-6.70,9400,20231222,2.23,9640,-0.31,20240219,9410,2.13,20240102,10300,-6.70,20230302,9400,2.23,20231222,0.00,N,448740,500,23 억,,23627,N,N,0,N,00,N
20240220,161131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9630,0,3,0.00,47160040,4895,31.42,9640,9640,9610,12510,6750,9630,9634.33,0.51,0,1,9683,9656,9613,9586,9543,9670,9600,23,2880,500,7120,10,1,4664000,449,-214.00,1.51,12,0.10,-45.00,6358.00,10300,20230302,-6.50,9400,20231222,2.45,9640,0.00,20240219,9410,2.34,20240102,10300,-6.50,20230302,9400,2.45,20231222,0.00,N,448740,500,23 억,,23627,N,N,0,N,00,N
20240220,151129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9630,0,3,0.00,36932960,3833,24.61,9640,9640,9610,12510,6750,9630,9635.52,0.51,0,1,9683,9656,9613,9586,9543,9670,9600,23,2880,500,7120,10,1,4664000,449,-214.00,1.51,12,0.08,-45.00,6358.00,10300,20230302,-6.50,9400,20231222,2.45,9640,0.00,20240219,9410,2.34,20240102,10300,-6.50,20230302,9400,2.45,20231222,0.00,N,448740,500,23 억,,23627,N,N,0,N,00,N
20240220,141124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9630,0,3,0.00,34128910,3542,22.74,9640,9640,9610,12510,6750,9630,9635.49,0.51,0,1,9683,9656,9613,9586,9543,9670,9600,23,2880,500,7120,10,1,4664000,449,-214.00,1.51,12,0.08,-45.00,6358.00,10300,20230302,-6.50,9400,20231222,2.45,9640,0.00,20240219,9410,2.34,20240102,10300,-6.50,20230302,9400,2.45,20231222,0.00,N,448740,500,23 억,,23627,N,N,0,N,00,N
20240220,131130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9630,0,3,0.00,17598170,1827,11.73,9640,9640,9610,12510,6750,9630,9632.28,0.51,0,1,9683,9656,9613,9586,9543,9670,9600,23,2880,500,7120,10,1,4664000,449,-214.00,1.51,12,0.04,-45.00,6358.00,10300,20230302,-6.50,9400,20231222,2.45,9640,0.00,20240219,9410,2.34,20240102,10300,-6.50,20230302,9400,2.45,20231222,0.00,N,448740,500,23 억,,23627,N,N,0,N,00,N
20240220,121120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9640,10,2,0.10,15921230,1653,10.61,9640,9640,9610,12510,6750,9630,9631.72,0.51,0,1,9683,9656,9613,9586,9543,9670,9600,23,2880,500,7120,10,1,4664000,450,-214.22,1.52,12,0.04,-45.00,6358.00,10300,20230302,-6.41,9400,20231222,2.55,9640,0.00,20240219,9410,2.44,20240102,10300,-6.41,20230302,9400,2.55,20231222,0.00,N,448740,500,23 억,,23627,N,N,0,N,00,N
20240220,111125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9630,0,3,0.00,15391270,1598,10.26,9640,9640,9610,12510,6750,9630,9631.58,0.51,0,1,9683,9656,9613,9586,9543,9670,9600,23,2880,500,7120,10,1,4664000,449,-214.00,1.51,12,0.03,-45.00,6358.00,10300,20230302,-6.50,9400,20231222,2.45,9640,0.00,20240219,9410,2.34,20240102,10300,-6.50,20230302,9400,2.45,20231222,0.00,N,448740,500,23 억,,23627,N,N,0,N,00,N
20240220,101118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9630,0,3,0.00,3774760,392,2.52,9640,9640,9610,12510,6750,9630,9629.49,0.51,0,1,9683,9656,9613,9586,9543,9670,9600,23,2880,500,7120,10,1,4664000,449,-214.00,1.51,12,0.01,-45.00,6358.00,10300,20230302,-6.50,9400,20231222,2.45,9640,0.00,20240219,9410,2.34,20240102,10300,-6.50,20230302,9400,2.45,20231222,0.00,N,448740,500,23 억,,23627,N,N,0,N,00,N
20240220,091139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9640,10,2,0.10,192520,20,0.13,9640,9640,9610,12510,6750,9630,9626.00,0.51,0,1,9683,9656,9613,9586,9543,9670,9600,23,2880,500,7120,10,1,4664000,450,-214.22,1.52,12,0.00,-45.00,6358.00,10300,20230302,-6.41,9400,20231222,2.55,9640,0.00,20240219,9410,2.44,20240102,10300,-6.41,20230302,9400,2.55,20231222,0.00,N,448740,500,23 억,,23627,N,N,0,N,00,N
20240219,161133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9630,20,2,0.21,149749950,15577,90.03,9610,9640,9570,12490,6730,9610,9613.53,0.51,0,-409,9643,9626,9593,9576,9543,9635,9585,23,2880,500,7110,10,1,4664000,449,-214.00,1.51,12,0.33,-45.00,6358.00,10300,20230302,-6.50,9400,20231222,2.45,9640,-0.10,20240219,9410,2.34,20240102,10300,-6.50,20230302,9400,2.45,20231222,0.00,N,448740,500,23 억,,23634,N,N,0,N,00,N
20240219,151135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9630,20,2,0.21,148748720,15473,89.43,9610,9640,9570,12490,6730,9610,9613.44,0.51,0,-430,9643,9626,9593,9576,9543,9635,9585,23,2880,500,7110,10,1,4664000,449,-214.00,1.51,12,0.33,-45.00,6358.00,10300,20230302,-6.50,9400,20231222,2.45,9640,-0.10,20240219,9410,2.34,20240102,10300,-6.50,20230302,9400,2.45,20231222,0.00,N,448740,500,23 억,,23634,N,N,0,N,00,N
20240219,141136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9620,10,2,0.10,145044360,15088,87.20,9610,9640,9570,12490,6730,9610,9613.23,0.51,0,-356,9643,9626,9593,9576,9543,9635,9585,23,2880,500,7110,10,1,4664000,449,-213.78,1.51,12,0.32,-45.00,6358.00,10300,20230302,-6.60,9400,20231222,2.34,9640,-0.21,20240219,9410,2.23,20240102,10300,-6.60,20230302,9400,2.34,20231222,0.00,N,448740,500,23 억,,23634,N,N,0,N,00,N
20240219,131134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9630,20,2,0.21,134008500,13941,80.57,9610,9640,9570,12490,6730,9610,9612.55,0.51,0,-294,9643,9626,9593,9576,9543,9635,9585,23,2880,500,7110,10,1,4664000,449,-214.00,1.51,12,0.30,-45.00,6358.00,10300,20230302,-6.50,9400,20231222,2.45,9640,-0.10,20240219,9410,2.34,20240102,10300,-6.50,20230302,9400,2.45,20231222,0.00,N,448740,500,23 억,,23634,N,N,0,N,00,N
20240219,121132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9610,0,3,0.00,109331590,11377,65.76,9610,9620,9570,12490,6730,9610,9609.88,0.51,0,-247,9643,9626,9593,9576,9543,9635,9585,23,2880,500,7110,10,1,4664000,448,-213.56,1.51,12,0.24,-45.00,6358.00,10300,20230302,-6.70,9400,20231222,2.23,9620,-0.10,20240219,9410,2.13,20240102,10300,-6.70,20230302,9400,2.23,20231222,0.00,N,448740,500,23 억,,23634,N,N,0,N,00,N
20240219,111128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9610,0,3,0.00,86255450,8978,51.89,9610,9620,9570,12490,6730,9610,9607.42,0.51,0,-200,9643,9626,9593,9576,9543,9635,9585,23,2880,500,7110,10,1,4664000,448,-213.56,1.51,12,0.19,-45.00,6358.00,10300,20230302,-6.70,9400,20231222,2.23,9620,-0.10,20240219,9410,2.13,20240102,10300,-6.70,20230302,9400,2.23,20231222,0.00,N,448740,500,23 억,,23634,N,N,0,N,00,N
20240219,101124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9610,0,3,0.00,82265400,8563,49.49,9610,9620,9570,12490,6730,9610,9607.08,0.51,0,-157,9643,9626,9593,9576,9543,9635,9585,23,2880,500,7110,10,1,4664000,448,-213.56,1.51,12,0.18,-45.00,6358.00,10300,20230302,-6.70,9400,20231222,2.23,9620,-0.10,20240219,9410,2.13,20240102,10300,-6.70,20230302,9400,2.23,20231222,0.00,N,448740,500,23 억,,23634,N,N,0,N,00,N
20240219,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9570,-40,5,-0.42,469320,49,0.28,9610,9610,9570,12490,6730,9610,9577.96,0.51,0,-25,9643,9626,9593,9576,9543,9635,9585,23,2880,500,7110,10,1,4664000,446,-212.67,1.51,12,0.00,-45.00,6358.00,10300,20230302,-7.09,9400,20231222,1.81,9610,0.00,20240216,9410,1.70,20240102,10300,-7.09,20230302,9400,1.81,20231222,0.00,N,448740,500,23 억,,23634,N,N,0,N,00,N
20240216,161115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9610,30,2,0.31,165853950,17302,582.56,9580,9610,9560,12450,6710,9580,9585.83,0.51,0,-1368,9593,9586,9573,9566,9553,9590,9570,23,2870,500,7080,10,1,4664000,448,-213.56,1.51,12,0.37,-45.00,6358.00,10300,20230302,-6.70,9400,20231222,2.23,9610,0.00,20240216,9410,2.13,20240102,10300,-6.70,20230302,9400,2.23,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240216,151126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9610,30,2,0.31,146164720,15251,513.50,9580,9610,9560,12450,6710,9580,9583.94,0.51,0,-1311,9593,9586,9573,9566,9553,9590,9570,23,2870,500,7080,10,1,4664000,448,-213.56,1.51,12,0.33,-45.00,6358.00,10300,20230302,-6.70,9400,20231222,2.23,9610,0.00,20240216,9410,2.13,20240102,10300,-6.70,20230302,9400,2.23,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240216,141129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9570,-10,5,-0.10,92088230,9609,323.54,9580,9600,9560,12450,6710,9580,9583.54,0.51,0,-1041,9593,9586,9573,9566,9553,9590,9570,23,2870,500,7080,10,1,4664000,446,-212.67,1.51,12,0.21,-45.00,6358.00,10300,20230302,-7.09,9400,20231222,1.81,9600,-0.31,20240216,9410,1.70,20240102,10300,-7.09,20230302,9400,1.81,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240216,131121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9590,10,2,0.10,67353970,7026,236.57,9580,9600,9560,12450,6710,9580,9586.39,0.51,0,-800,9593,9586,9573,9566,9553,9590,9570,23,2870,500,7080,10,1,4664000,447,-213.11,1.51,12,0.15,-45.00,6358.00,10300,20230302,-6.89,9400,20231222,2.02,9600,-0.10,20240216,9410,1.91,20240102,10300,-6.89,20230302,9400,2.02,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240216,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9590,10,2,0.10,50335940,5253,176.87,9580,9600,9560,12450,6710,9580,9582.32,0.51,0,-537,9593,9586,9573,9566,9553,9590,9570,23,2870,500,7080,10,1,4664000,447,-213.11,1.51,12,0.11,-45.00,6358.00,10300,20230302,-6.89,9400,20231222,2.02,9600,-0.10,20240216,9410,1.91,20240102,10300,-6.89,20230302,9400,2.02,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240216,111133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9570,-10,5,-0.10,32433650,3386,114.01,9580,9580,9560,12450,6710,9580,9578.75,0.51,0,-263,9593,9586,9573,9566,9553,9590,9570,23,2870,500,7080,10,1,4664000,446,-212.67,1.51,12,0.07,-45.00,6358.00,10300,20230302,-7.09,9400,20231222,1.81,9590,-0.21,20240117,9410,1.70,20240102,10300,-7.09,20230302,9400,1.81,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240216,091120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9570,-10,5,-0.10,105280,11,0.37,9580,9580,9570,12450,6710,9580,9570.91,0.51,0,1,9593,9586,9573,9566,9553,9590,9570,23,2870,500,7080,10,1,4664000,446,-212.67,1.51,12,0.00,-45.00,6358.00,10300,20230302,-7.09,9400,20231222,1.81,9590,-0.21,20240117,9410,1.70,20240102,10300,-7.09,20230302,9400,1.81,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240215,161115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9580,0,3,0.00,28419730,2970,62.65,9580,9580,9560,12450,6710,9580,9568.93,0.51,0,997,9606,9592,9566,9552,9526,9600,9560,23,2870,500,7080,10,1,4664000,447,-212.89,1.51,12,0.06,-45.00,6358.00,10300,20230302,-6.99,9400,20231222,1.91,9590,-0.10,20240117,9410,1.81,20240102,10300,-6.99,20230302,9400,1.91,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240215,151123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9560,-20,5,-0.21,20554550,2149,45.33,9580,9580,9560,12450,6710,9580,9564.70,0.51,0,215,9606,9592,9566,9552,9526,9600,9560,23,2870,500,7080,10,1,4664000,446,-212.44,1.50,12,0.05,-45.00,6358.00,10300,20230302,-7.18,9400,20231222,1.70,9590,-0.31,20240117,9410,1.59,20240102,10300,-7.18,20230302,9400,1.70,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240215,141114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9570,-10,5,-0.10,4585210,479,10.10,9580,9580,9560,12450,6710,9580,9572.46,0.51,0,187,9606,9592,9566,9552,9526,9600,9560,23,2870,500,7080,10,1,4664000,446,-212.67,1.51,12,0.01,-45.00,6358.00,10300,20230302,-7.09,9400,20231222,1.81,9590,-0.21,20240117,9410,1.70,20240102,10300,-7.09,20230302,9400,1.81,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240215,131037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9580,0,3,0.00,4106510,429,9.05,9580,9580,9560,12450,6710,9580,9572.28,0.51,0,168,9606,9592,9566,9552,9526,9600,9560,23,2870,500,7080,10,1,4664000,447,-212.89,1.51,12,0.01,-45.00,6358.00,10300,20230302,-6.99,9400,20231222,1.91,9590,-0.10,20240117,9410,1.81,20240102,10300,-6.99,20230302,9400,1.91,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240215,121115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9580,0,3,0.00,2985930,312,6.58,9580,9580,9560,12450,6710,9580,9570.29,0.51,0,123,9606,9592,9566,9552,9526,9600,9560,23,2870,500,7080,10,1,4664000,447,-212.89,1.51,12,0.01,-45.00,6358.00,10300,20230302,-6.99,9400,20231222,1.91,9590,-0.10,20240117,9410,1.81,20240102,10300,-6.99,20230302,9400,1.91,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240215,111106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9570,-10,5,-0.10,2736990,286,6.03,9580,9580,9560,12450,6710,9580,9569.90,0.51,0,111,9606,9592,9566,9552,9526,9600,9560,23,2870,500,7080,10,1,4664000,446,-212.67,1.51,12,0.01,-45.00,6358.00,10300,20230302,-7.09,9400,20231222,1.81,9590,-0.21,20240117,9410,1.70,20240102,10300,-7.09,20230302,9400,1.81,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240215,091111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9580,0,3,0.00,9580,1,0.02,9580,9580,9580,12450,6710,9580,9580.00,0.51,0,1,9606,9592,9566,9552,9526,9600,9560,23,2870,500,7080,10,1,4664000,447,-212.89,1.51,12,0.00,-45.00,6358.00,10300,20230302,-6.99,9400,20231222,1.91,9590,-0.10,20240117,9410,1.81,20240102,10300,-6.99,20230302,9400,1.91,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240214,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9580,20,2,0.21,45349210,4741,92.94,9560,9580,9540,12420,6700,9560,9565.33,0.51,0,1001,9566,9562,9556,9552,9546,9565,9555,23,2860,500,7070,10,1,4664000,447,-212.89,1.51,12,0.10,-45.00,6358.00,10300,20230302,-6.99,9400,20231222,1.91,9590,-0.10,20240117,9410,1.81,20240102,10300,-6.99,20230302,9400,1.91,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240214,151106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9570,10,2,0.10,40550540,4240,83.12,9560,9580,9540,12420,6700,9560,9563.81,0.51,0,954,9566,9562,9556,9552,9546,9565,9555,23,2860,500,7070,10,1,4664000,446,-212.67,1.51,12,0.09,-45.00,6358.00,10300,20230302,-7.09,9400,20231222,1.81,9590,-0.21,20240117,9410,1.70,20240102,10300,-7.09,20230302,9400,1.81,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240214,141100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9570,10,2,0.10,24070100,2518,49.36,9560,9570,9540,12420,6700,9560,9559.21,0.51,0,511,9566,9562,9556,9552,9546,9565,9555,23,2860,500,7070,10,1,4664000,446,-212.67,1.51,12,0.05,-45.00,6358.00,10300,20230302,-7.09,9400,20231222,1.81,9590,-0.21,20240117,9410,1.70,20240102,10300,-7.09,20230302,9400,1.81,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240214,131104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9550,-10,5,-0.10,10981660,1149,22.52,9560,9560,9540,12420,6700,9560,9557.58,0.51,0,211,9566,9562,9556,9552,9546,9565,9555,23,2860,500,7070,10,1,4664000,445,-212.22,1.50,12,0.02,-45.00,6358.00,10300,20230302,-7.28,9400,20231222,1.60,9590,-0.42,20240117,9410,1.49,20240102,10300,-7.28,20230302,9400,1.60,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240214,121054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9560,0,3,0.00,6565270,687,13.47,9560,9560,9540,12420,6700,9560,9556.43,0.51,0,201,9566,9562,9556,9552,9546,9565,9555,23,2860,500,7070,10,1,4664000,446,-212.44,1.50,12,0.01,-45.00,6358.00,10300,20230302,-7.18,9400,20231222,1.70,9590,-0.31,20240117,9410,1.59,20240102,10300,-7.18,20230302,9400,1.70,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240214,111059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9560,0,3,0.00,2817810,295,5.78,9560,9560,9540,12420,6700,9560,9551.90,0.51,0,89,9566,9562,9556,9552,9546,9565,9555,23,2860,500,7070,10,1,4664000,446,-212.44,1.50,12,0.01,-45.00,6358.00,10300,20230302,-7.18,9400,20231222,1.70,9590,-0.31,20240117,9410,1.59,20240102,10300,-7.18,20230302,9400,1.70,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240214,091052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9540,-20,5,-0.21,47740,5,0.10,9560,9560,9540,12420,6700,9560,9548.00,0.51,0,1,9566,9562,9556,9552,9546,9565,9555,23,2860,500,7070,10,1,4664000,445,-212.00,1.50,12,0.00,-45.00,6358.00,10300,20230302,-7.38,9400,20231222,1.49,9590,-0.52,20240117,9410,1.38,20240102,10300,-7.38,20230302,9400,1.49,20231222,0.00,N,448740,500,23 억,,23599,N,N,0,N,00,N
20240213,161048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9560,10,2,0.10,48718230,5099,111.19,9550,9560,9550,12410,6690,9550,9554.47,0.51,0,-7,9563,9556,9543,9536,9523,9560,9540,23,2860,500,7060,10,1,4664000,446,-212.44,1.50,12,0.11,-45.00,6358.00,10300,20230302,-7.18,9400,20231222,1.70,9590,-0.31,20240117,9410,1.59,20240102,10300,-7.18,20230302,9400,1.70,20231222,0.00,N,448740,500,23 억,,23607,N,N,0,N,00,N
20240213,151048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9550,0,3,0.00,38030220,3981,86.81,9550,9560,9550,12410,6690,9550,9552.93,0.51,0,-7,9563,9556,9543,9536,9523,9560,9540,23,2860,500,7060,10,1,4664000,445,-212.22,1.50,12,0.09,-45.00,6358.00,10300,20230302,-7.28,9400,20231222,1.60,9590,-0.42,20240117,9410,1.49,20240102,10300,-7.28,20230302,9400,1.60,20231222,0.00,N,448740,500,23 억,,23607,N,N,0,N,00,N
20240213,141058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9550,0,3,0.00,37304420,3905,85.15,9550,9560,9550,12410,6690,9550,9552.99,0.51,0,-7,9563,9556,9543,9536,9523,9560,9540,23,2860,500,7060,10,1,4664000,445,-212.22,1.50,12,0.08,-45.00,6358.00,10300,20230302,-7.28,9400,20231222,1.60,9590,-0.42,20240117,9410,1.49,20240102,10300,-7.28,20230302,9400,1.60,20231222,0.00,N,448740,500,23 억,,23607,N,N,0,N,00,N
20240213,131042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9550,0,3,0.00,30915470,3236,70.56,9550,9560,9550,12410,6690,9550,9553.61,0.51,0,-7,9563,9556,9543,9536,9523,9560,9540,23,2860,500,7060,10,1,4664000,445,-212.22,1.50,12,0.07,-45.00,6358.00,10300,20230302,-7.28,9400,20231222,1.60,9590,-0.42,20240117,9410,1.49,20240102,10300,-7.28,20230302,9400,1.60,20231222,0.00,N,448740,500,23 억,,23607,N,N,0,N,00,N
20240213,121055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9550,0,3,0.00,30628940,3206,69.91,9550,9560,9550,12410,6690,9550,9553.63,0.51,0,-7,9563,9556,9543,9536,9523,9560,9540,23,2860,500,7060,10,1,4664000,445,-212.22,1.50,12,0.07,-45.00,6358.00,10300,20230302,-7.28,9400,20231222,1.60,9590,-0.42,20240117,9410,1.49,20240102,10300,-7.28,20230302,9400,1.60,20231222,0.00,N,448740,500,23 억,,23607,N,N,0,N,00,N
20240213,111121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9550,0,3,0.00,18910080,1979,43.15,9550,9560,9550,12410,6690,9550,9555.37,0.51,0,0,9563,9556,9543,9536,9523,9560,9540,23,2860,500,7060,10,1,4664000,445,-212.22,1.50,12,0.04,-45.00,6358.00,10300,20230302,-7.28,9400,20231222,1.60,9590,-0.42,20240117,9410,1.49,20240102,10300,-7.28,20230302,9400,1.60,20231222,0.00,N,448740,500,23 억,,23607,N,N,0,N,00,N
20240213,100942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9550,0,3,0.00,13867420,1451,31.64,9550,9560,9550,12410,6690,9550,9557.15,0.51,0,3,9563,9556,9543,9536,9523,9560,9540,23,2860,500,7060,10,1,4664000,445,-212.22,1.50,12,0.03,-45.00,6358.00,10300,20230302,-7.28,9400,20231222,1.60,9590,-0.42,20240117,9410,1.49,20240102,10300,-7.28,20230302,9400,1.60,20231222,0.00,N,448740,500,23 억,,23607,N,N,0,N,00,N