KissMeData/457630/price/prices-20240101.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
20240123,121329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2725,0,3,0.00,210506850,77349,213.83,2745,2755,2665,3540,1910,2725,2721.52,0.39,0,538,2815,2770,2705,2660,2595,2792,2682,7,815,100,1900,5,1,7310000,199,0.00,0.00,12,1.06,0.00,0.00,2870,20230904,-5.05,2005,20230904,35.91,2755,-1.09,20240123,2295,18.74,20240102,2870,-5.05,20230904,2005,35.91,20230904,0.00,N,457630,100,7 억,,28768,N,N,0,N,00,N
20240123,111323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2695,-30,5,-1.10,160741710,59035,163.20,2745,2755,2665,3540,1910,2725,2722.82,0.39,0,1102,2815,2770,2705,2660,2595,2792,2682,7,815,100,1900,5,1,7310000,197,0.00,0.00,12,0.81,0.00,0.00,2870,20230904,-6.10,2005,20230904,34.41,2755,-2.18,20240123,2295,17.43,20240102,2870,-6.10,20230904,2005,34.41,20230904,0.00,N,457630,100,7 억,,28768,N,N,0,N,00,N
20240123,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,5,2,0.18,30803170,11345,31.36,2745,2745,2665,3540,1910,2725,2715.13,0.39,0,81,2815,2770,2705,2660,2595,2792,2682,7,815,100,1900,5,1,7310000,200,0.00,0.00,12,0.16,0.00,0.00,2870,20230904,-4.88,2005,20230904,36.16,2750,-0.73,20240119,2295,18.95,20240102,2870,-4.88,20230904,2005,36.16,20230904,0.00,N,457630,100,7 억,,28768,N,N,0,N,00,N
20240123,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,-5,5,-0.18,1494155,552,1.53,2745,2745,2665,3540,1910,2725,2706.80,0.39,0,67,2815,2770,2705,2660,2595,2792,2682,7,815,100,1900,5,1,7310000,199,0.00,0.00,12,0.01,0.00,0.00,2870,20230904,-5.23,2005,20230904,35.66,2750,-1.09,20240119,2295,18.52,20240102,2870,-5.23,20230904,2005,35.66,20230904,0.00,N,457630,100,7 억,,28768,N,N,0,N,00,N
20240119,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2690,50,2,1.89,162006520,60293,184.72,2645,2750,2635,3430,1850,2640,2686.99,0.43,0,-2793,2686,2662,2621,2597,2556,2675,2610,7,790,100,1840,5,1,7310000,197,0.00,0.00,12,0.82,0.00,0.00,2870,20230904,-6.27,2005,20230904,34.16,2750,-2.18,20240119,2295,17.21,20240102,2870,-6.27,20230904,2005,34.16,20230904,0.00,N,457630,100,7 억,,31368,N,N,0,N,00,N
20240119,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2690,50,2,1.89,157672930,58682,179.79,2645,2750,2635,3430,1850,2640,2686.90,0.43,0,-2782,2686,2662,2621,2597,2556,2675,2610,7,790,100,1840,5,1,7310000,197,0.00,0.00,12,0.80,0.00,0.00,2870,20230904,-6.27,2005,20230904,34.16,2750,-2.18,20240119,2295,17.21,20240102,2870,-6.27,20230904,2005,34.16,20230904,0.00,N,457630,100,7 억,,31368,N,N,0,N,00,N
20240119,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2700,60,2,2.27,143408320,53387,163.56,2645,2750,2635,3430,1850,2640,2686.20,0.43,0,-2622,2686,2662,2621,2597,2556,2675,2610,7,790,100,1840,5,1,7310000,197,0.00,0.00,12,0.73,0.00,0.00,2870,20230904,-5.92,2005,20230904,34.66,2750,-1.82,20240119,2295,17.65,20240102,2870,-5.92,20230904,2005,34.66,20230904,0.00,N,457630,100,7 억,,31368,N,N,0,N,00,N
20240119,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2700,60,2,2.27,141591260,52714,161.50,2645,2750,2635,3430,1850,2640,2686.03,0.43,0,-2622,2686,2662,2621,2597,2556,2675,2610,7,790,100,1840,5,1,7310000,197,0.00,0.00,12,0.72,0.00,0.00,2870,20230904,-5.92,2005,20230904,34.66,2750,-1.82,20240119,2295,17.65,20240102,2870,-5.92,20230904,2005,34.66,20230904,0.00,N,457630,100,7 억,,31368,N,N,0,N,00,N
20240119,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2700,60,2,2.27,131049300,48802,149.52,2645,2750,2635,3430,1850,2640,2685.33,0.43,0,-2625,2686,2662,2621,2597,2556,2675,2610,7,790,100,1840,5,1,7310000,197,0.00,0.00,12,0.67,0.00,0.00,2870,20230904,-5.92,2005,20230904,34.66,2750,-1.82,20240119,2295,17.65,20240102,2870,-5.92,20230904,2005,34.66,20230904,0.00,N,457630,100,7 억,,31368,N,N,0,N,00,N
20240119,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2695,55,2,2.08,124978170,46551,142.62,2645,2750,2635,3430,1850,2640,2684.76,0.43,0,-2629,2686,2662,2621,2597,2556,2675,2610,7,790,100,1840,5,1,7310000,197,0.00,0.00,12,0.64,0.00,0.00,2870,20230904,-6.10,2005,20230904,34.41,2750,-2.00,20240119,2295,17.43,20240102,2870,-6.10,20230904,2005,34.41,20230904,0.00,N,457630,100,7 억,,31368,N,N,0,N,00,N
20240119,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2655,15,2,0.57,33550460,12637,38.72,2645,2660,2635,3430,1850,2640,2654.94,0.43,0,-73,2686,2662,2621,2597,2556,2675,2610,7,790,100,1840,5,1,7310000,194,0.00,0.00,12,0.17,0.00,0.00,2870,20230904,-7.49,2005,20230904,32.42,2660,-0.19,20240119,2295,15.69,20240102,2870,-7.49,20230904,2005,32.42,20230904,0.00,N,457630,100,7 억,,31368,N,N,0,N,00,N
20240119,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,10,2,0.38,6321435,2388,7.32,2645,2655,2635,3430,1850,2640,2647.17,0.43,0,-6,2686,2662,2621,2597,2556,2675,2610,7,790,100,1840,5,1,7310000,194,0.00,0.00,12,0.03,0.00,0.00,2870,20230904,-7.67,2005,20230904,32.17,2655,-0.19,20240119,2295,15.47,20240102,2870,-7.67,20230904,2005,32.17,20230904,0.00,N,457630,100,7 억,,31368,N,N,0,N,00,N
20240118,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2640,40,2,1.54,85616870,32620,67.71,2580,2645,2580,3380,1820,2600,2624.67,0.43,0,-57,2663,2631,2608,2576,2553,2620,2565,7,780,100,1820,5,1,7310000,193,0.00,0.00,12,0.45,0.00,0.00,2870,20230904,-8.01,2005,20230904,31.67,2645,-0.19,20240118,2295,15.03,20240102,2870,-8.01,20230904,2005,31.67,20230904,0.00,N,457630,100,7 억,,31425,N,N,0,N,00,N
20240118,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2645,45,2,1.73,82292480,31361,65.10,2580,2645,2580,3380,1820,2600,2624.04,0.43,0,-83,2663,2631,2608,2576,2553,2620,2565,7,780,100,1820,5,1,7310000,193,0.00,0.00,12,0.43,0.00,0.00,2870,20230904,-7.84,2005,20230904,31.92,2645,0.00,20240118,2295,15.25,20240102,2870,-7.84,20230904,2005,31.92,20230904,0.00,N,457630,100,7 억,,31425,N,N,0,N,00,N
20240118,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2635,35,2,1.35,73988500,28215,58.57,2580,2635,2580,3380,1820,2600,2622.31,0.43,0,-138,2663,2631,2608,2576,2553,2620,2565,7,780,100,1820,5,1,7310000,193,0.00,0.00,12,0.39,0.00,0.00,2870,20230904,-8.19,2005,20230904,31.42,2640,-0.19,20240117,2295,14.81,20240102,2870,-8.19,20230904,2005,31.42,20230904,0.00,N,457630,100,7 억,,31425,N,N,0,N,00,N
20240118,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2620,20,2,0.77,61278605,23381,48.54,2580,2630,2580,3380,1820,2600,2620.87,0.43,0,-138,2663,2631,2608,2576,2553,2620,2565,7,780,100,1820,5,1,7310000,192,0.00,0.00,12,0.32,0.00,0.00,2870,20230904,-8.71,2005,20230904,30.67,2640,-0.76,20240117,2295,14.16,20240102,2870,-8.71,20230904,2005,30.67,20230904,0.00,N,457630,100,7 억,,31425,N,N,0,N,00,N
20240118,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2625,25,2,0.96,50435390,19247,39.95,2580,2630,2580,3380,1820,2600,2620.43,0.43,0,-143,2663,2631,2608,2576,2553,2620,2565,7,780,100,1820,5,1,7310000,192,0.00,0.00,12,0.26,0.00,0.00,2870,20230904,-8.54,2005,20230904,30.92,2640,-0.57,20240117,2295,14.38,20240102,2870,-8.54,20230904,2005,30.92,20230904,0.00,N,457630,100,7 억,,31425,N,N,0,N,00,N
20240118,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2615,15,2,0.58,40617290,15507,32.19,2580,2630,2580,3380,1820,2600,2619.29,0.43,0,-143,2663,2631,2608,2576,2553,2620,2565,7,780,100,1820,5,1,7310000,191,0.00,0.00,12,0.21,0.00,0.00,2870,20230904,-8.89,2005,20230904,30.42,2640,-0.95,20240117,2295,13.94,20240102,2870,-8.89,20230904,2005,30.42,20230904,0.00,N,457630,100,7 억,,31425,N,N,0,N,00,N
20240118,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2615,15,2,0.58,29656455,11321,23.50,2580,2630,2580,3380,1820,2600,2619.60,0.43,0,-161,2663,2631,2608,2576,2553,2620,2565,7,780,100,1820,5,1,7310000,191,0.00,0.00,12,0.15,0.00,0.00,2870,20230904,-8.89,2005,20230904,30.42,2640,-0.95,20240117,2295,13.94,20240102,2870,-8.89,20230904,2005,30.42,20230904,0.00,N,457630,100,7 억,,31425,N,N,0,N,00,N
20240118,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2620,20,2,0.77,1125440,430,0.89,2580,2620,2580,3380,1820,2600,2617.30,0.43,0,-20,2663,2631,2608,2576,2553,2620,2565,7,780,100,1820,5,1,7310000,192,0.00,0.00,12,0.01,0.00,0.00,2870,20230904,-8.71,2005,20230904,30.67,2640,-0.76,20240117,2295,14.16,20240102,2870,-8.71,20230904,2005,30.67,20230904,0.00,N,457630,100,7 억,,31425,N,N,0,N,00,N
20240117,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,0,3,0.00,125610860,48173,104.35,2615,2640,2585,3380,1820,2600,2607.50,0.42,0,536,2646,2622,2586,2562,2526,2630,2570,7,780,100,1820,5,1,7310000,190,0.00,0.00,12,0.66,0.00,0.00,2870,20230904,-9.41,2005,20230904,29.68,2640,-1.52,20240117,2295,13.29,20240102,2870,-9.41,20230904,2005,29.68,20230904,0.00,N,457630,100,7 억,,30889,N,N,0,N,00,N
20240117,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,-10,5,-0.38,122904260,47132,102.10,2615,2640,2585,3380,1820,2600,2607.66,0.42,0,536,2646,2622,2586,2562,2526,2630,2570,7,780,100,1820,5,1,7310000,189,0.00,0.00,12,0.64,0.00,0.00,2870,20230904,-9.76,2005,20230904,29.18,2640,-1.89,20240117,2295,12.85,20240102,2870,-9.76,20230904,2005,29.18,20230904,0.00,N,457630,100,7 억,,30889,N,N,0,N,00,N
20240117,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2595,-5,5,-0.19,115873420,44420,96.22,2615,2640,2585,3380,1820,2600,2608.59,0.42,0,534,2646,2622,2586,2562,2526,2630,2570,7,780,100,1820,5,1,7310000,190,0.00,0.00,12,0.61,0.00,0.00,2870,20230904,-9.58,2005,20230904,29.43,2640,-1.70,20240117,2295,13.07,20240102,2870,-9.58,20230904,2005,29.43,20230904,0.00,N,457630,100,7 억,,30889,N,N,0,N,00,N
20240117,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,-15,5,-0.58,105915245,40580,87.90,2615,2640,2585,3380,1820,2600,2610.04,0.42,0,522,2646,2622,2586,2562,2526,2630,2570,7,780,100,1820,5,1,7310000,189,0.00,0.00,12,0.56,0.00,0.00,2870,20230904,-9.93,2005,20230904,28.93,2640,-2.08,20240117,2295,12.64,20240102,2870,-9.93,20230904,2005,28.93,20230904,0.00,N,457630,100,7 억,,30889,N,N,0,N,00,N
20240117,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,-10,5,-0.38,96789775,37053,80.26,2615,2640,2590,3380,1820,2600,2612.20,0.42,0,362,2646,2622,2586,2562,2526,2630,2570,7,780,100,1820,5,1,7310000,189,0.00,0.00,12,0.51,0.00,0.00,2870,20230904,-9.76,2005,20230904,29.18,2640,-1.89,20240117,2295,12.85,20240102,2870,-9.76,20230904,2005,29.18,20230904,0.00,N,457630,100,7 억,,30889,N,N,0,N,00,N
20240117,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2610,10,2,0.38,68577110,26179,56.71,2615,2640,2590,3380,1820,2600,2619.55,0.42,0,157,2646,2622,2586,2562,2526,2630,2570,7,780,100,1820,5,1,7310000,191,0.00,0.00,12,0.36,0.00,0.00,2870,20230904,-9.06,2005,20230904,30.17,2640,-1.14,20240117,2295,13.73,20240102,2870,-9.06,20230904,2005,30.17,20230904,0.00,N,457630,100,7 억,,30889,N,N,0,N,00,N
20240117,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2620,20,2,0.77,51289510,19563,42.38,2615,2640,2590,3380,1820,2600,2621.76,0.42,0,98,2646,2622,2586,2562,2526,2630,2570,7,780,100,1820,5,1,7310000,192,0.00,0.00,12,0.27,0.00,0.00,2870,20230904,-8.71,2005,20230904,30.67,2640,-0.76,20240117,2295,14.16,20240102,2870,-8.71,20230904,2005,30.67,20230904,0.00,N,457630,100,7 억,,30889,N,N,0,N,00,N
20240117,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,0,3,0.00,670450,258,0.56,2615,2615,2590,3380,1820,2600,2598.64,0.42,0,15,2646,2622,2586,2562,2526,2630,2570,7,780,100,1820,5,1,7310000,190,0.00,0.00,12,0.00,0.00,0.00,2870,20230904,-9.41,2005,20230904,29.68,2615,-0.57,20240117,2295,13.29,20240102,2870,-9.41,20230904,2005,29.68,20230904,0.00,N,457630,100,7 억,,30889,N,N,0,N,00,N
20240116,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,10,2,0.39,119192865,46164,38.59,2600,2610,2550,3365,1815,2590,2581.94,0.43,0,-795,2683,2636,2548,2501,2413,2660,2525,7,775,100,1810,5,1,7310000,190,0.00,0.00,12,0.63,0.00,0.00,2870,20230904,-9.41,2005,20230904,29.68,2610,-0.38,20240116,2295,13.29,20240102,2870,-9.41,20230904,2005,29.68,20230904,0.00,N,457630,100,7 억,,31684,N,N,0,N,00,N
20240116,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,-10,5,-0.39,114945940,44520,37.22,2600,2610,2550,3365,1815,2590,2581.89,0.43,0,-817,2683,2636,2548,2501,2413,2660,2525,7,775,100,1810,5,1,7310000,189,0.00,0.00,12,0.61,0.00,0.00,2870,20230904,-10.10,2005,20230904,28.68,2610,-1.15,20240116,2295,12.42,20240102,2870,-10.10,20230904,2005,28.68,20230904,0.00,N,457630,100,7 억,,31684,N,N,0,N,00,N
20240116,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2595,5,2,0.19,80480900,31198,26.08,2600,2610,2550,3365,1815,2590,2579.68,0.43,0,-603,2683,2636,2548,2501,2413,2660,2525,7,775,100,1810,5,1,7310000,190,0.00,0.00,12,0.43,0.00,0.00,2870,20230904,-9.58,2005,20230904,29.43,2610,-0.57,20240116,2295,13.07,20240102,2870,-9.58,20230904,2005,29.43,20230904,0.00,N,457630,100,7 억,,31684,N,N,0,N,00,N
20240116,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2595,5,2,0.19,65606745,25475,21.30,2600,2610,2550,3365,1815,2590,2575.34,0.43,0,-603,2683,2636,2548,2501,2413,2660,2525,7,775,100,1810,5,1,7310000,190,0.00,0.00,12,0.35,0.00,0.00,2870,20230904,-9.58,2005,20230904,29.43,2610,-0.57,20240116,2295,13.07,20240102,2870,-9.58,20230904,2005,29.43,20230904,0.00,N,457630,100,7 억,,31684,N,N,0,N,00,N
20240116,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,-5,5,-0.19,62567315,24303,20.32,2600,2610,2550,3365,1815,2590,2574.47,0.43,0,-603,2683,2636,2548,2501,2413,2660,2525,7,775,100,1810,5,1,7310000,189,0.00,0.00,12,0.33,0.00,0.00,2870,20230904,-9.93,2005,20230904,28.93,2610,-0.96,20240116,2295,12.64,20240102,2870,-9.93,20230904,2005,28.93,20230904,0.00,N,457630,100,7 억,,31684,N,N,0,N,00,N
20240116,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,-10,5,-0.39,58538715,22745,19.02,2600,2610,2550,3365,1815,2590,2573.70,0.43,0,-603,2683,2636,2548,2501,2413,2660,2525,7,775,100,1810,5,1,7310000,189,0.00,0.00,12,0.31,0.00,0.00,2870,20230904,-10.10,2005,20230904,28.68,2610,-1.15,20240116,2295,12.42,20240102,2870,-10.10,20230904,2005,28.68,20230904,0.00,N,457630,100,7 억,,31684,N,N,0,N,00,N
20240116,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,-40,5,-1.54,55947985,21739,18.17,2600,2610,2550,3365,1815,2590,2573.62,0.43,0,-569,2683,2636,2548,2501,2413,2660,2525,7,775,100,1810,5,1,7310000,186,0.00,0.00,12,0.30,0.00,0.00,2870,20230904,-11.15,2005,20230904,27.18,2610,-2.30,20240116,2295,11.11,20240102,2870,-11.15,20230904,2005,27.18,20230904,0.00,N,457630,100,7 억,,31684,N,N,0,N,00,N
20240116,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,-30,5,-1.16,22304460,8625,7.21,2600,2610,2560,3365,1815,2590,2586.02,0.43,0,265,2683,2636,2548,2501,2413,2660,2525,7,775,100,1810,5,1,7310000,187,0.00,0.00,12,0.12,0.00,0.00,2870,20230904,-10.80,2005,20230904,27.68,2610,-1.92,20240116,2295,11.55,20240102,2870,-10.80,20230904,2005,27.68,20230904,0.00,N,457630,100,7 억,,31684,N,N,0,N,00,N
20240115,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,175,2,7.25,303237775,119611,283.02,2495,2595,2460,3135,1695,2415,2535.16,0.48,0,-3106,2598,2506,2428,2336,2258,2467,2297,7,720,100,1690,5,1,7310000,189,0.00,0.00,12,1.64,0.00,0.00,2870,20230904,-9.76,2005,20230904,29.18,2595,-0.19,20240115,2295,12.85,20240102,2870,-9.76,20230904,2005,29.18,20230904,0.00,N,457630,100,7 억,,34790,N,N,0,N,00,N
20240115,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,170,2,7.04,292506835,115466,273.21,2495,2595,2460,3135,1695,2415,2533.27,0.48,0,-3167,2598,2506,2428,2336,2258,2467,2297,7,720,100,1690,5,1,7310000,189,0.00,0.00,12,1.58,0.00,0.00,2870,20230904,-9.93,2005,20230904,28.93,2595,-0.39,20240115,2295,12.64,20240102,2870,-9.93,20230904,2005,28.93,20230904,0.00,N,457630,100,7 억,,34790,N,N,0,N,00,N
20240115,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,175,2,7.25,264754320,104717,247.77,2495,2595,2460,3135,1695,2415,2528.28,0.48,0,-2204,2598,2506,2428,2336,2258,2467,2297,7,720,100,1690,5,1,7310000,189,0.00,0.00,12,1.43,0.00,0.00,2870,20230904,-9.76,2005,20230904,29.18,2595,-0.19,20240115,2295,12.85,20240102,2870,-9.76,20230904,2005,29.18,20230904,0.00,N,457630,100,7 억,,34790,N,N,0,N,00,N
20240115,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,130,2,5.38,165859485,66199,156.64,2495,2545,2460,3135,1695,2415,2505.47,0.48,0,-1617,2598,2506,2428,2336,2258,2467,2297,7,720,100,1690,5,1,7310000,186,0.00,0.00,12,0.91,0.00,0.00,2870,20230904,-11.32,2005,20230904,26.93,2545,0.00,20240115,2295,10.89,20240102,2870,-11.32,20230904,2005,26.93,20230904,0.00,N,457630,100,7 억,,34790,N,N,0,N,00,N
20240115,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,65,2,2.69,69024255,27813,65.81,2495,2520,2460,3135,1695,2415,2481.73,0.48,0,78,2598,2506,2428,2336,2258,2467,2297,7,720,100,1690,5,1,7310000,181,0.00,0.00,12,0.38,0.00,0.00,2870,20230904,-13.59,2005,20230904,23.69,2535,-2.17,20240110,2295,8.06,20240102,2870,-13.59,20230904,2005,23.69,20230904,0.00,N,457630,100,7 억,,34790,N,N,0,N,00,N
20240115,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,100,2,4.14,36123290,14508,34.33,2495,2515,2460,3135,1695,2415,2489.89,0.48,0,-503,2598,2506,2428,2336,2258,2467,2297,7,720,100,1690,5,1,7310000,184,0.00,0.00,12,0.20,0.00,0.00,2870,20230904,-12.37,2005,20230904,25.44,2535,-0.79,20240110,2295,9.59,20240102,2870,-12.37,20230904,2005,25.44,20230904,0.00,N,457630,100,7 억,,34790,N,N,0,N,00,N
20240115,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,80,2,3.31,22290190,8978,21.24,2495,2505,2460,3135,1695,2415,2482.76,0.48,0,-461,2598,2506,2428,2336,2258,2467,2297,7,720,100,1690,5,1,7310000,182,0.00,0.00,12,0.12,0.00,0.00,2870,20230904,-13.07,2005,20230904,24.44,2535,-1.58,20240110,2295,8.71,20240102,2870,-13.07,20230904,2005,24.44,20230904,0.00,N,457630,100,7 억,,34790,N,N,0,N,00,N
20240115,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,55,2,2.28,581935,234,0.55,2495,2495,2465,3135,1695,2415,2486.90,0.48,0,4,2598,2506,2428,2336,2258,2467,2297,7,720,100,1690,5,1,7310000,181,0.00,0.00,12,0.00,0.00,0.00,2870,20230904,-13.94,2005,20230904,23.19,2535,-2.56,20240110,2295,7.63,20240102,2870,-13.94,20230904,2005,23.19,20230904,0.00,N,457630,100,7 억,,34790,N,N,0,N,00,N
20240112,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-75,5,-3.01,104160935,42263,192.23,2520,2520,2350,3235,1745,2490,2464.59,0.51,0,-2819,2550,2520,2500,2470,2450,2510,2460,7,745,100,1740,5,1,7310000,177,0.00,0.00,12,0.58,0.00,0.00,2870,20230904,-15.85,2005,20230904,20.45,2535,-4.73,20240110,2295,5.23,20240102,2870,-15.85,20230904,2005,20.45,20230904,0.00,N,457630,100,7 억,,37609,N,N,0,N,00,N
20240112,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,-95,5,-3.82,97882175,39663,180.40,2520,2520,2350,3235,1745,2490,2467.85,0.51,0,-2313,2550,2520,2500,2470,2450,2510,2460,7,745,100,1740,5,1,7310000,175,0.00,0.00,12,0.54,0.00,0.00,2870,20230904,-16.55,2005,20230904,19.45,2535,-5.52,20240110,2295,4.36,20240102,2870,-16.55,20230904,2005,19.45,20230904,0.00,N,457630,100,7 억,,37609,N,N,0,N,00,N
20240112,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,5,2,0.20,62704690,25156,114.42,2520,2520,2470,3235,1745,2490,2492.63,0.51,0,-2015,2550,2520,2500,2470,2450,2510,2460,7,745,100,1740,5,1,7310000,182,0.00,0.00,12,0.34,0.00,0.00,2870,20230904,-13.07,2005,20230904,24.44,2535,-1.58,20240110,2295,8.71,20240102,2870,-13.07,20230904,2005,24.44,20230904,0.00,N,457630,100,7 억,,37609,N,N,0,N,00,N
20240112,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,0,3,0.00,35517795,14246,64.80,2520,2520,2470,3235,1745,2490,2493.18,0.51,0,-1398,2550,2520,2500,2470,2450,2510,2460,7,745,100,1740,5,1,7310000,182,0.00,0.00,12,0.19,0.00,0.00,2870,20230904,-13.24,2005,20230904,24.19,2535,-1.78,20240110,2295,8.50,20240102,2870,-13.24,20230904,2005,24.19,20230904,0.00,N,457630,100,7 억,,37609,N,N,0,N,00,N
20240112,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-5,5,-0.20,34342515,13774,62.65,2520,2520,2470,3235,1745,2490,2493.29,0.51,0,-1398,2550,2520,2500,2470,2450,2510,2460,7,745,100,1740,5,1,7310000,182,0.00,0.00,12,0.19,0.00,0.00,2870,20230904,-13.41,2005,20230904,23.94,2535,-1.97,20240110,2295,8.28,20240102,2870,-13.41,20230904,2005,23.94,20230904,0.00,N,457630,100,7 억,,37609,N,N,0,N,00,N
20240112,111252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-10,5,-0.40,34200870,13717,62.39,2520,2520,2470,3235,1745,2490,2493.32,0.51,0,-1398,2550,2520,2500,2470,2450,2510,2460,7,745,100,1740,5,1,7310000,181,0.00,0.00,12,0.19,0.00,0.00,2870,20230904,-13.59,2005,20230904,23.69,2535,-2.17,20240110,2295,8.06,20240102,2870,-13.59,20230904,2005,23.69,20230904,0.00,N,457630,100,7 억,,37609,N,N,0,N,00,N
20240112,101251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,5,2,0.20,33560105,13460,61.22,2520,2520,2470,3235,1745,2490,2493.32,0.51,0,-1398,2550,2520,2500,2470,2450,2510,2460,7,745,100,1740,5,1,7310000,182,0.00,0.00,12,0.18,0.00,0.00,2870,20230904,-13.07,2005,20230904,24.44,2535,-1.58,20240110,2295,8.71,20240102,2870,-13.07,20230904,2005,24.44,20230904,0.00,N,457630,100,7 억,,37609,N,N,0,N,00,N
20240112,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,0,3,0.00,7621530,3049,13.87,2520,2520,2475,3235,1745,2490,2499.68,0.51,0,177,2550,2520,2500,2470,2450,2510,2460,7,745,100,1740,5,1,7310000,182,0.00,0.00,12,0.04,0.00,0.00,2870,20230904,-13.24,2005,20230904,24.19,2535,-1.78,20240110,2295,8.50,20240102,2870,-13.24,20230904,2005,24.19,20230904,0.00,N,457630,100,7 억,,37609,N,N,0,N,00,N
20240111,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-15,5,-0.60,55178425,21986,42.82,2495,2530,2480,3255,1755,2505,2509.71,0.59,0,-5404,2595,2550,2490,2445,2385,2572,2467,7,750,100,1750,5,1,7310000,182,0.00,0.00,12,0.30,0.00,0.00,2870,20230904,-13.24,2005,20230904,24.19,2535,-1.78,20240110,2295,8.50,20240102,2870,-13.24,20230904,2005,24.19,20230904,0.00,N,457630,100,7 억,,43013,N,N,0,N,00,N
20240111,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,0,3,0.00,49737155,19802,38.57,2495,2530,2480,3255,1755,2505,2511.72,0.59,0,-5404,2595,2550,2490,2445,2385,2572,2467,7,750,100,1750,5,1,7310000,183,0.00,0.00,12,0.27,0.00,0.00,2870,20230904,-12.72,2005,20230904,24.94,2535,-1.18,20240110,2295,9.15,20240102,2870,-12.72,20230904,2005,24.94,20230904,0.00,N,457630,100,7 억,,43013,N,N,0,N,00,N
20240111,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,15,2,0.60,42786365,17025,33.16,2495,2530,2485,3255,1755,2505,2513.15,0.59,0,-4907,2595,2550,2490,2445,2385,2572,2467,7,750,100,1750,5,1,7310000,184,0.00,0.00,12,0.23,0.00,0.00,2870,20230904,-12.20,2005,20230904,25.69,2535,-0.59,20240110,2295,9.80,20240102,2870,-12.20,20230904,2005,25.69,20230904,0.00,N,457630,100,7 억,,43013,N,N,0,N,00,N
20240111,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,10,2,0.40,24713310,9858,19.20,2495,2525,2485,3255,1755,2505,2506.93,0.59,0,-1575,2595,2550,2490,2445,2385,2572,2467,7,750,100,1750,5,1,7310000,184,0.00,0.00,12,0.13,0.00,0.00,2870,20230904,-12.37,2005,20230904,25.44,2535,-0.79,20240110,2295,9.59,20240102,2870,-12.37,20230904,2005,25.44,20230904,0.00,N,457630,100,7 억,,43013,N,N,0,N,00,N
20240111,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,10,2,0.40,20696590,8262,16.09,2495,2520,2485,3255,1755,2505,2505.03,0.59,0,-1283,2595,2550,2490,2445,2385,2572,2467,7,750,100,1750,5,1,7310000,184,0.00,0.00,12,0.11,0.00,0.00,2870,20230904,-12.37,2005,20230904,25.44,2535,-0.79,20240110,2295,9.59,20240102,2870,-12.37,20230904,2005,25.44,20230904,0.00,N,457630,100,7 억,,43013,N,N,0,N,00,N
20240111,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,-5,5,-0.20,9407065,3770,7.34,2495,2505,2485,3255,1755,2505,2495.24,0.59,0,-491,2595,2550,2490,2445,2385,2572,2467,7,750,100,1750,5,1,7310000,183,0.00,0.00,12,0.05,0.00,0.00,2870,20230904,-12.89,2005,20230904,24.69,2535,-1.38,20240110,2295,8.93,20240102,2870,-12.89,20230904,2005,24.69,20230904,0.00,N,457630,100,7 억,,43013,N,N,0,N,00,N
20240111,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-10,5,-0.40,5409740,2168,4.22,2495,2505,2490,3255,1755,2505,2495.27,0.59,0,-234,2595,2550,2490,2445,2385,2572,2467,7,750,100,1750,5,1,7310000,182,0.00,0.00,12,0.03,0.00,0.00,2870,20230904,-13.07,2005,20230904,24.44,2535,-1.58,20240110,2295,8.71,20240102,2870,-13.07,20230904,2005,24.44,20230904,0.00,N,457630,100,7 억,,43013,N,N,0,N,00,N
20240111,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-10,5,-0.40,2495,1,0.00,2495,2495,2495,3255,1755,2505,2495.00,0.59,0,0,2595,2550,2490,2445,2385,2572,2467,7,750,100,1750,5,1,7310000,182,0.00,0.00,12,0.00,0.00,0.00,2870,20230904,-13.07,2005,20230904,24.44,2535,-1.58,20240110,2295,8.71,20240102,2870,-13.07,20230904,2005,24.44,20230904,0.00,N,457630,100,7 억,,43013,N,N,0,N,00,N
20240110,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,15,2,0.60,128203870,51341,59.02,2490,2535,2430,3235,1745,2490,2497.11,0.62,0,-2464,2596,2542,2456,2402,2316,2570,2430,7,745,100,1740,5,1,7310000,183,0.00,0.00,12,0.70,0.00,0.00,2870,20230904,-12.72,2005,20230904,24.94,2535,-1.18,20240110,2295,9.15,20240102,2870,-12.72,20230904,2005,24.94,20230904,0.00,N,457630,100,7 억,,45477,N,N,0,N,00,N
20240110,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-5,5,-0.20,107618475,43098,49.54,2490,2535,2430,3235,1745,2490,2497.06,0.62,0,-1043,2596,2542,2456,2402,2316,2570,2430,7,745,100,1740,5,1,7310000,182,0.00,0.00,12,0.59,0.00,0.00,2870,20230904,-13.41,2005,20230904,23.94,2535,-1.97,20240110,2295,8.28,20240102,2870,-13.41,20230904,2005,23.94,20230904,0.00,N,457630,100,7 억,,45477,N,N,0,N,00,N
20240110,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,20,2,0.80,92348490,36984,42.51,2490,2535,2430,3235,1745,2490,2496.98,0.62,0,-244,2596,2542,2456,2402,2316,2570,2430,7,745,100,1740,5,1,7310000,183,0.00,0.00,12,0.51,0.00,0.00,2870,20230904,-12.54,2005,20230904,25.19,2535,-0.99,20240110,2295,9.37,20240102,2870,-12.54,20230904,2005,25.19,20230904,0.00,N,457630,100,7 억,,45477,N,N,0,N,00,N
20240110,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,5,2,0.20,63068830,25264,29.04,2490,2535,2430,3235,1745,2490,2496.39,0.62,0,-370,2596,2542,2456,2402,2316,2570,2430,7,745,100,1740,5,1,7310000,182,0.00,0.00,12,0.35,0.00,0.00,2870,20230904,-13.07,2005,20230904,24.44,2535,-1.58,20240110,2295,8.71,20240102,2870,-13.07,20230904,2005,24.44,20230904,0.00,N,457630,100,7 억,,45477,N,N,0,N,00,N
20240110,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,40,2,1.61,55421105,22203,25.52,2490,2535,2430,3235,1745,2490,2496.11,0.62,0,-363,2596,2542,2456,2402,2316,2570,2430,7,745,100,1740,5,1,7310000,185,0.00,0.00,12,0.30,0.00,0.00,2870,20230904,-11.85,2005,20230904,26.18,2535,-0.20,20240110,2295,10.24,20240102,2870,-11.85,20230904,2005,26.18,20230904,0.00,N,457630,100,7 억,,45477,N,N,0,N,00,N
20240110,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-10,5,-0.40,14611590,5923,6.81,2490,2490,2430,3235,1745,2490,2466.92,0.62,0,-134,2596,2542,2456,2402,2316,2570,2430,7,745,100,1740,5,1,7310000,181,0.00,0.00,12,0.08,0.00,0.00,2870,20230904,-13.59,2005,20230904,23.69,2510,-1.20,20240109,2295,8.06,20240102,2870,-13.59,20230904,2005,23.69,20230904,0.00,N,457630,100,7 억,,45477,N,N,0,N,00,N
20240110,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-10,5,-0.40,6052800,2459,2.83,2490,2490,2430,3235,1745,2490,2461.49,0.62,0,-154,2596,2542,2456,2402,2316,2570,2430,7,745,100,1740,5,1,7310000,181,0.00,0.00,12,0.03,0.00,0.00,2870,20230904,-13.59,2005,20230904,23.69,2510,-1.20,20240109,2295,8.06,20240102,2870,-13.59,20230904,2005,23.69,20230904,0.00,N,457630,100,7 억,,45477,N,N,0,N,00,N
20240110,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,-25,5,-1.00,379730,153,0.18,2490,2490,2465,3235,1745,2490,2481.90,0.62,0,-141,2596,2542,2456,2402,2316,2570,2430,7,745,100,1740,5,1,7310000,180,0.00,0.00,12,0.00,0.00,0.00,2870,20230904,-14.11,2005,20230904,22.94,2510,-1.79,20240109,2295,7.41,20240102,2870,-14.11,20230904,2005,22.94,20230904,0.00,N,457630,100,7 억,,45477,N,N,0,N,00,N
20240109,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,115,2,4.84,212963585,86894,550.03,2375,2510,2370,3085,1665,2375,2450.84,0.66,0,-2830,2401,2387,2371,2357,2341,2395,2365,7,710,100,1660,5,1,7310000,182,0.00,0.00,12,1.19,0.00,0.00,2870,20230904,-13.24,2005,20230904,24.19,2510,-0.80,20240109,2295,8.50,20240102,2870,-13.24,20230904,2005,24.19,20230904,0.00,N,457630,100,7 억,,48307,N,N,0,N,00,N
20240109,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,105,2,4.42,208805955,85222,539.45,2375,2510,2370,3085,1665,2375,2450.14,0.66,0,-2832,2401,2387,2371,2357,2341,2395,2365,7,710,100,1660,5,1,7310000,181,0.00,0.00,12,1.17,0.00,0.00,2870,20230904,-13.59,2005,20230904,23.69,2510,-1.20,20240109,2295,8.06,20240102,2870,-13.59,20230904,2005,23.69,20230904,0.00,N,457630,100,7 억,,48307,N,N,0,N,00,N
20240109,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,55,2,2.32,83975135,34981,221.43,2375,2430,2370,3085,1665,2375,2400.59,0.66,0,-975,2401,2387,2371,2357,2341,2395,2365,7,710,100,1660,5,1,7310000,178,0.00,0.00,12,0.48,0.00,0.00,2870,20230904,-15.33,2005,20230904,21.20,2430,0.00,20240109,2295,5.88,20240102,2870,-15.33,20230904,2005,21.20,20230904,0.00,N,457630,100,7 억,,48307,N,N,0,N,00,N
20240109,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,25,2,1.05,60181470,25144,159.16,2375,2405,2370,3085,1665,2375,2393.47,0.66,0,-944,2401,2387,2371,2357,2341,2395,2365,7,710,100,1660,5,1,7310000,175,0.00,0.00,12,0.34,0.00,0.00,2870,20230904,-16.38,2005,20230904,19.70,2405,-0.21,20240109,2295,4.58,20240102,2870,-16.38,20230904,2005,19.70,20230904,0.00,N,457630,100,7 억,,48307,N,N,0,N,00,N
20240109,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,20,2,0.84,34720775,14539,92.03,2375,2405,2370,3085,1665,2375,2388.11,0.66,0,-943,2401,2387,2371,2357,2341,2395,2365,7,710,100,1660,5,1,7310000,175,0.00,0.00,12,0.20,0.00,0.00,2870,20230904,-16.55,2005,20230904,19.45,2405,-0.42,20240109,2295,4.36,20240102,2870,-16.55,20230904,2005,19.45,20230904,0.00,N,457630,100,7 억,,48307,N,N,0,N,00,N
20240109,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,30,2,1.26,27742935,11627,73.60,2375,2405,2370,3085,1665,2375,2386.08,0.66,0,-320,2401,2387,2371,2357,2341,2395,2365,7,710,100,1660,5,1,7310000,176,0.00,0.00,12,0.16,0.00,0.00,2870,20230904,-16.20,2005,20230904,19.95,2405,0.00,20240109,2295,4.79,20240102,2870,-16.20,20230904,2005,19.95,20230904,0.00,N,457630,100,7 억,,48307,N,N,0,N,00,N
20240109,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,5,2,0.21,19591245,8226,52.07,2375,2390,2370,3085,1665,2375,2381.62,0.66,0,-299,2401,2387,2371,2357,2341,2395,2365,7,710,100,1660,5,1,7310000,174,0.00,0.00,12,0.11,0.00,0.00,2870,20230904,-17.07,2005,20230904,18.70,2390,-0.42,20240109,2295,3.70,20240102,2870,-17.07,20230904,2005,18.70,20230904,0.00,N,457630,100,7 억,,48307,N,N,0,N,00,N
20240109,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-5,5,-0.21,254100,107,0.68,2375,2375,2370,3085,1665,2375,2374.77,0.66,0,-102,2401,2387,2371,2357,2341,2395,2365,7,710,100,1660,5,1,7310000,173,0.00,0.00,12,0.00,0.00,0.00,2870,20230904,-17.42,2005,20230904,18.20,2385,-0.63,20240108,2295,3.27,20240102,2870,-17.42,20230904,2005,18.20,20230904,0.00,N,457630,100,7 억,,48307,N,N,0,N,00,N
20240108,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,20,2,0.85,37394685,15798,71.48,2355,2385,2355,3060,1650,2355,2367.05,0.68,0,-1754,2385,2370,2340,2325,2295,2377,2332,7,705,100,1640,5,1,7310000,174,0.00,0.00,12,0.22,0.00,0.00,2870,20230904,-17.25,2005,20230904,18.45,2385,-0.42,20240108,2295,3.49,20240102,2870,-17.25,20230904,2005,18.45,20230904,0.00,N,457630,100,7 억,,50061,N,N,0,N,00,N
20240108,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,25,2,1.06,36867425,15576,70.48,2355,2385,2355,3060,1650,2355,2366.94,0.68,0,-1674,2385,2370,2340,2325,2295,2377,2332,7,705,100,1640,5,1,7310000,174,0.00,0.00,12,0.21,0.00,0.00,2870,20230904,-17.07,2005,20230904,18.70,2385,-0.21,20240108,2295,3.70,20240102,2870,-17.07,20230904,2005,18.70,20230904,0.00,N,457630,100,7 억,,50061,N,N,0,N,00,N
20240108,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,25,2,1.06,30332480,12819,58.00,2355,2385,2355,3060,1650,2355,2366.21,0.68,0,-1364,2385,2370,2340,2325,2295,2377,2332,7,705,100,1640,5,1,7310000,174,0.00,0.00,12,0.18,0.00,0.00,2870,20230904,-17.07,2005,20230904,18.70,2385,-0.21,20240108,2295,3.70,20240102,2870,-17.07,20230904,2005,18.70,20230904,0.00,N,457630,100,7 억,,50061,N,N,0,N,00,N
20240108,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,20,2,0.85,27189640,11497,52.02,2355,2385,2355,3060,1650,2355,2364.93,0.68,0,-1256,2385,2370,2340,2325,2295,2377,2332,7,705,100,1640,5,1,7310000,174,0.00,0.00,12,0.16,0.00,0.00,2870,20230904,-17.25,2005,20230904,18.45,2385,-0.42,20240108,2295,3.49,20240102,2870,-17.25,20230904,2005,18.45,20230904,0.00,N,457630,100,7 억,,50061,N,N,0,N,00,N
20240108,121241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,30,2,1.27,15798330,6677,30.21,2355,2385,2355,3060,1650,2355,2366.08,0.68,0,-1229,2385,2370,2340,2325,2295,2377,2332,7,705,100,1640,5,1,7310000,174,0.00,0.00,12,0.09,0.00,0.00,2870,20230904,-16.90,2005,20230904,18.95,2385,0.00,20240108,2295,3.92,20240102,2870,-16.90,20230904,2005,18.95,20230904,0.00,N,457630,100,7 억,,50061,N,N,0,N,00,N
20240108,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,20,2,0.85,12624235,5342,24.17,2355,2375,2355,3060,1650,2355,2363.20,0.68,0,-1158,2385,2370,2340,2325,2295,2377,2332,7,705,100,1640,5,1,7310000,174,0.00,0.00,12,0.07,0.00,0.00,2870,20230904,-17.25,2005,20230904,18.45,2375,0.00,20240108,2295,3.49,20240102,2870,-17.25,20230904,2005,18.45,20230904,0.00,N,457630,100,7 억,,50061,N,N,0,N,00,N
20240108,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,15,2,0.64,6977540,2953,13.36,2355,2370,2355,3060,1650,2355,2362.86,0.68,0,-1131,2385,2370,2340,2325,2295,2377,2332,7,705,100,1640,5,1,7310000,173,0.00,0.00,12,0.04,0.00,0.00,2870,20230904,-17.42,2005,20230904,18.20,2370,0.00,20240108,2295,3.27,20240102,2870,-17.42,20230904,2005,18.20,20230904,0.00,N,457630,100,7 억,,50061,N,N,0,N,00,N
20240108,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,15,2,0.64,3715380,1574,7.12,2355,2370,2355,3060,1650,2355,2360.47,0.68,0,-1000,2385,2370,2340,2325,2295,2377,2332,7,705,100,1640,5,1,7310000,173,0.00,0.00,12,0.02,0.00,0.00,2870,20230904,-17.42,2005,20230904,18.20,2370,0.00,20240108,2295,3.27,20240102,2870,-17.42,20230904,2005,18.20,20230904,0.00,N,457630,100,7 억,,50061,N,N,0,N,00,N
20240105,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,35,2,1.51,51794745,22101,96.17,2325,2355,2310,3015,1625,2320,2343.55,0.73,0,-3005,2353,2336,2323,2306,2293,2330,2300,7,695,100,1620,5,1,7310000,172,0.00,0.00,12,0.30,0.00,0.00,2870,20230904,-17.94,2005,20230904,17.46,2355,0.00,20240105,2295,2.61,20240102,2870,-17.94,20230904,2005,17.46,20230904,0.00,N,457630,100,7 억,,53066,N,N,0,N,00,N
20240105,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,35,2,1.51,50070905,21369,92.98,2325,2355,2310,3015,1625,2320,2343.16,0.73,0,-3004,2353,2336,2323,2306,2293,2330,2300,7,695,100,1620,5,1,7310000,172,0.00,0.00,12,0.29,0.00,0.00,2870,20230904,-17.94,2005,20230904,17.46,2355,0.00,20240105,2295,2.61,20240102,2870,-17.94,20230904,2005,17.46,20230904,0.00,N,457630,100,7 억,,53066,N,N,0,N,00,N
20240105,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,30,2,1.29,38422900,16410,71.40,2325,2355,2310,3015,1625,2320,2341.43,0.73,0,-2148,2353,2336,2323,2306,2293,2330,2300,7,695,100,1620,5,1,7310000,172,0.00,0.00,12,0.22,0.00,0.00,2870,20230904,-18.12,2005,20230904,17.21,2355,-0.21,20240105,2295,2.40,20240102,2870,-18.12,20230904,2005,17.21,20230904,0.00,N,457630,100,7 억,,53066,N,N,0,N,00,N
20240105,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,30,2,1.29,20311230,8700,37.86,2325,2350,2310,3015,1625,2320,2334.62,0.73,0,-1620,2353,2336,2323,2306,2293,2330,2300,7,695,100,1620,5,1,7310000,172,0.00,0.00,12,0.12,0.00,0.00,2870,20230904,-18.12,2005,20230904,17.21,2350,0.00,20240105,2295,2.40,20240102,2870,-18.12,20230904,2005,17.21,20230904,0.00,N,457630,100,7 억,,53066,N,N,0,N,00,N
20240105,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,25,2,1.08,18384455,7880,34.29,2325,2350,2310,3015,1625,2320,2333.05,0.73,0,-1575,2353,2336,2323,2306,2293,2330,2300,7,695,100,1620,5,1,7310000,171,0.00,0.00,12,0.11,0.00,0.00,2870,20230904,-18.29,2005,20230904,16.96,2350,-0.21,20240105,2295,2.18,20240102,2870,-18.29,20230904,2005,16.96,20230904,0.00,N,457630,100,7 억,,53066,N,N,0,N,00,N
20240105,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,30,2,1.29,14356550,6163,26.82,2325,2350,2310,3015,1625,2320,2329.47,0.73,0,-1370,2353,2336,2323,2306,2293,2330,2300,7,695,100,1620,5,1,7310000,172,0.00,0.00,12,0.08,0.00,0.00,2870,20230904,-18.12,2005,20230904,17.21,2350,0.00,20240105,2295,2.40,20240102,2870,-18.12,20230904,2005,17.21,20230904,0.00,N,457630,100,7 억,,53066,N,N,0,N,00,N
20240105,101239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,20,2,0.86,10483995,4510,19.62,2325,2350,2310,3015,1625,2320,2324.61,0.73,0,-1060,2353,2336,2323,2306,2293,2330,2300,7,695,100,1620,5,1,7310000,171,0.00,0.00,12,0.06,0.00,0.00,2870,20230904,-18.47,2005,20230904,16.71,2350,-0.43,20240105,2295,1.96,20240102,2870,-18.47,20230904,2005,16.71,20230904,0.00,N,457630,100,7 억,,53066,N,N,0,N,00,N
20240105,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-5,5,-0.22,689040,297,1.29,2325,2325,2315,3015,1625,2320,2320.00,0.73,0,-163,2353,2336,2323,2306,2293,2330,2300,7,695,100,1620,5,1,7310000,169,0.00,0.00,12,0.00,0.00,0.00,2870,20230904,-19.34,2005,20230904,15.46,2340,-1.07,20240103,2295,0.87,20240102,2870,-19.34,20230904,2005,15.46,20230904,0.00,N,457630,100,7 억,,53066,N,N,0,N,00,N
20240104,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-20,5,-0.85,53361380,22982,181.27,2335,2340,2310,3040,1640,2340,2321.88,0.77,0,-2954,2353,2346,2333,2326,2313,2350,2330,7,700,100,1630,5,1,7310000,170,0.00,0.00,12,0.31,0.00,0.00,2870,20230904,-19.16,2005,20230904,15.71,2340,0.00,20240103,2295,1.09,20240102,2870,-19.16,20230904,2005,15.71,20230904,0.00,N,457630,100,7 억,,56020,N,N,0,N,00,N
20240104,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-25,5,-1.07,53352100,22978,181.24,2335,2340,2310,3040,1640,2340,2321.88,0.77,0,-2956,2353,2346,2333,2326,2313,2350,2330,7,700,100,1630,5,1,7310000,169,0.00,0.00,12,0.31,0.00,0.00,2870,20230904,-19.34,2005,20230904,15.46,2340,0.00,20240103,2295,0.87,20240102,2870,-19.34,20230904,2005,15.46,20230904,0.00,N,457630,100,7 억,,56020,N,N,0,N,00,N
20240104,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-30,5,-1.28,45158310,19432,153.27,2335,2340,2310,3040,1640,2340,2323.91,0.77,0,-1484,2353,2346,2333,2326,2313,2350,2330,7,700,100,1630,5,1,7310000,169,0.00,0.00,12,0.27,0.00,0.00,2870,20230904,-19.51,2005,20230904,15.21,2340,0.00,20240103,2295,0.65,20240102,2870,-19.51,20230904,2005,15.21,20230904,0.00,N,457630,100,7 억,,56020,N,N,0,N,00,N
20240104,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-25,5,-1.07,30516200,13101,103.34,2335,2340,2310,3040,1640,2340,2329.30,0.77,0,-1001,2353,2346,2333,2326,2313,2350,2330,7,700,100,1630,5,1,7310000,169,0.00,0.00,12,0.18,0.00,0.00,2870,20230904,-19.34,2005,20230904,15.46,2340,0.00,20240103,2295,0.87,20240102,2870,-19.34,20230904,2005,15.46,20230904,0.00,N,457630,100,7 억,,56020,N,N,0,N,00,N
20240104,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-20,5,-0.85,28884060,12396,97.78,2335,2340,2310,3040,1640,2340,2330.11,0.77,0,-1003,2353,2346,2333,2326,2313,2350,2330,7,700,100,1630,5,1,7310000,170,0.00,0.00,12,0.17,0.00,0.00,2870,20230904,-19.16,2005,20230904,15.71,2340,0.00,20240103,2295,1.09,20240102,2870,-19.16,20230904,2005,15.71,20230904,0.00,N,457630,100,7 억,,56020,N,N,0,N,00,N
20240104,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-10,5,-0.43,26799190,11495,90.67,2335,2340,2315,3040,1640,2340,2331.38,0.77,0,-1032,2353,2346,2333,2326,2313,2350,2330,7,700,100,1630,5,1,7310000,170,0.00,0.00,12,0.16,0.00,0.00,2870,20230904,-18.82,2005,20230904,16.21,2340,0.00,20240103,2295,1.53,20240102,2870,-18.82,20230904,2005,16.21,20230904,0.00,N,457630,100,7 억,,56020,N,N,0,N,00,N
20240104,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-5,5,-0.21,8100100,3465,27.33,2335,2340,2335,3040,1640,2340,2337.69,0.77,0,-172,2353,2346,2333,2326,2313,2350,2330,7,700,100,1630,5,1,7310000,171,0.00,0.00,12,0.05,0.00,0.00,2870,20230904,-18.64,2005,20230904,16.46,2340,0.00,20240103,2295,1.74,20240102,2870,-18.64,20230904,2005,16.46,20230904,0.00,N,457630,100,7 억,,56020,N,N,0,N,00,N
20240104,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,0,0,0.00,0,0,0,3040,1640,2340,0.00,0.77,0,0,2353,2346,2333,2326,2313,2350,2330,7,700,100,1630,5,1,7310000,171,0.00,0.00,12,0.00,0.00,0.00,2870,20230904,-18.47,2005,20230904,16.71,2340,0.00,20240103,2295,1.96,20240102,2870,-18.47,20230904,2005,16.71,20230904,0.00,N,457630,100,7 억,,56020,N,N,0,N,00,N
20240103,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,20,2,0.86,29510415,12678,96.00,2320,2340,2320,3015,1625,2320,2327.69,0.81,0,-3200,2350,2335,2315,2300,2280,2325,2290,7,695,100,1620,5,1,7310000,171,0.00,0.00,12,0.17,0.00,0.00,2870,20230904,-18.47,2005,20230904,16.71,2340,0.00,20240103,2295,1.96,20240102,2870,-18.47,20230904,2005,16.71,20230904,0.00,N,457630,100,7 억,,59220,N,N,0,N,00,N
20240103,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,15,2,0.65,29496385,12672,95.96,2320,2340,2320,3015,1625,2320,2327.68,0.81,0,-3198,2350,2335,2315,2300,2280,2325,2290,7,695,100,1620,5,1,7310000,171,0.00,0.00,12,0.17,0.00,0.00,2870,20230904,-18.64,2005,20230904,16.46,2340,-0.21,20240103,2295,1.74,20240102,2870,-18.64,20230904,2005,16.46,20230904,0.00,N,457630,100,7 억,,59220,N,N,0,N,00,N
20240103,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,15,2,0.65,26505310,11391,86.26,2320,2340,2320,3015,1625,2320,2326.86,0.81,0,-2835,2350,2335,2315,2300,2280,2325,2290,7,695,100,1620,5,1,7310000,171,0.00,0.00,12,0.16,0.00,0.00,2870,20230904,-18.64,2005,20230904,16.46,2340,-0.21,20240103,2295,1.74,20240102,2870,-18.64,20230904,2005,16.46,20230904,0.00,N,457630,100,7 억,,59220,N,N,0,N,00,N
20240103,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,15,2,0.65,23562805,10133,76.73,2320,2335,2320,3015,1625,2320,2325.35,0.81,0,-2835,2350,2335,2315,2300,2280,2325,2290,7,695,100,1620,5,1,7310000,171,0.00,0.00,12,0.14,0.00,0.00,2870,20230904,-18.64,2005,20230904,16.46,2335,0.00,20240103,2295,1.74,20240102,2870,-18.64,20230904,2005,16.46,20230904,0.00,N,457630,100,7 억,,59220,N,N,0,N,00,N
20240103,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,5,2,0.22,19928830,8574,64.93,2320,2330,2320,3015,1625,2320,2324.33,0.81,0,-2497,2350,2335,2315,2300,2280,2325,2290,7,695,100,1620,5,1,7310000,170,0.00,0.00,12,0.12,0.00,0.00,2870,20230904,-18.99,2005,20230904,15.96,2330,0.00,20240102,2295,1.31,20240102,2870,-18.99,20230904,2005,15.96,20230904,0.00,N,457630,100,7 억,,59220,N,N,0,N,00,N
20240103,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,5,2,0.22,13784215,5936,44.95,2320,2330,2320,3015,1625,2320,2322.14,0.81,0,-2089,2350,2335,2315,2300,2280,2325,2290,7,695,100,1620,5,1,7310000,170,0.00,0.00,12,0.08,0.00,0.00,2870,20230904,-18.99,2005,20230904,15.96,2330,0.00,20240102,2295,1.31,20240102,2870,-18.99,20230904,2005,15.96,20230904,0.00,N,457630,100,7 억,,59220,N,N,0,N,00,N
20240103,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,0,3,0.00,12203215,5256,39.80,2320,2330,2320,3015,1625,2320,2321.77,0.81,0,-1901,2350,2335,2315,2300,2280,2325,2290,7,695,100,1620,5,1,7310000,170,0.00,0.00,12,0.07,0.00,0.00,2870,20230904,-19.16,2005,20230904,15.71,2330,0.00,20240102,2295,1.09,20240102,2870,-19.16,20230904,2005,15.71,20230904,0.00,N,457630,100,7 억,,59220,N,N,0,N,00,N
20240103,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,0,3,0.00,0,0,0.00,0,0,0,3015,1625,2320,0.00,0.81,0,0,2350,2335,2315,2300,2280,2325,2290,7,695,100,1620,5,1,7310000,170,0.00,0.00,12,0.00,0.00,0.00,2870,20230904,-19.16,2005,20230904,15.71,2330,-0.43,20240102,2295,1.09,20240102,2870,-19.16,20230904,2005,15.71,20230904,0.00,N,457630,100,7 억,,59220,N,N,0,N,00,N
20240102,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-10,5,-0.43,30490500,13206,138.44,2330,2330,2295,3025,1635,2330,2308.84,0.83,0,-1553,2363,2346,2323,2306,2283,2355,2315,7,695,100,1630,5,1,7310000,170,0.00,0.00,12,0.18,0.00,0.00,2870,20230904,-19.16,2005,20230904,15.71,2330,-0.43,20240102,2295,1.09,20240102,2870,-19.16,20230904,2005,15.71,20230904,0.00,N,457630,100,7 억,,60773,N,N,0,N,00,N
20240102,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-15,5,-0.64,30485865,13204,138.42,2330,2330,2295,3025,1635,2330,2308.84,0.83,0,-1551,2363,2346,2323,2306,2283,2355,2315,7,695,100,1630,5,1,7310000,169,0.00,0.00,12,0.18,0.00,0.00,2870,20230904,-19.34,2005,20230904,15.46,2330,-0.64,20240102,2295,0.87,20240102,2870,-19.34,20230904,2005,15.46,20230904,0.00,N,457630,100,7 억,,60773,N,N,0,N,00,N
20240102,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-20,5,-0.86,25086095,10873,113.98,2330,2330,2295,3025,1635,2330,2307.19,0.83,0,-1263,2363,2346,2323,2306,2283,2355,2315,7,695,100,1630,5,1,7310000,169,0.00,0.00,12,0.15,0.00,0.00,2870,20230904,-19.51,2005,20230904,15.21,2330,-0.86,20240102,2295,0.65,20240102,2870,-19.51,20230904,2005,15.21,20230904,0.00,N,457630,100,7 억,,60773,N,N,0,N,00,N
20240102,131217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-10,5,-0.43,24571775,10651,111.66,2330,2330,2295,3025,1635,2330,2306.99,0.83,0,-1263,2363,2346,2323,2306,2283,2355,2315,7,695,100,1630,5,1,7310000,170,0.00,0.00,12,0.15,0.00,0.00,2870,20230904,-19.16,2005,20230904,15.71,2330,-0.43,20240102,2295,1.09,20240102,2870,-19.16,20230904,2005,15.71,20230904,0.00,N,457630,100,7 억,,60773,N,N,0,N,00,N
20240102,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-20,5,-0.86,23525555,10200,106.93,2330,2330,2295,3025,1635,2330,2306.43,0.83,0,-1183,2363,2346,2323,2306,2283,2355,2315,7,695,100,1630,5,1,7310000,169,0.00,0.00,12,0.14,0.00,0.00,2870,20230904,-19.51,2005,20230904,15.21,2330,-0.86,20240102,2295,0.65,20240102,2870,-19.51,20230904,2005,15.21,20230904,0.00,N,457630,100,7 억,,60773,N,N,0,N,00,N
20240102,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-30,5,-1.29,18102320,7851,82.30,2330,2330,2295,3025,1635,2330,2305.73,0.83,0,-1110,2363,2346,2323,2306,2283,2355,2315,7,695,100,1630,5,1,7310000,168,0.00,0.00,12,0.11,0.00,0.00,2870,20230904,-19.86,2005,20230904,14.71,2330,-1.29,20240102,2295,0.22,20240102,2870,-19.86,20230904,2005,14.71,20230904,0.00,N,457630,100,7 억,,60773,N,N,0,N,00,N
20240102,101207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-25,5,-1.07,5793775,2508,26.29,2330,2330,2305,3025,1635,2330,2310.12,0.83,0,-182,2363,2346,2323,2306,2283,2355,2315,7,695,100,1630,5,1,7310000,168,0.00,0.00,12,0.03,0.00,0.00,2870,20230904,-19.69,2005,20230904,14.96,2330,-1.07,20240102,2305,0.00,20240102,2870,-19.69,20230904,2005,14.96,20230904,0.00,N,457630,100,7 억,,60773,N,N,0,N,00,N
20240102,091150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,0,3,0.00,0,0,0.00,0,0,0,3025,1635,2330,0.00,0.83,0,0,2363,2346,2323,2306,2283,2355,2315,7,695,100,1630,5,1,7310000,170,0.00,0.00,12,0.00,0.00,0.00,2870,20230904,-18.82,2005,20230904,16.21,0,0.00,0,0,0.00,0,2870,-18.82,20230904,2005,16.21,20230904,0.00,N,457630,100,7 억,,60773,N,N,0,N,00,N