KissMeData/021880/price/prices-20240301.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
20240329,160336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,1,2,0.31,57428425,180301,81.55,320,322,315,416,224,320,318.51,1.25,0,-7632,325,322,319,316,313,321,315,761,96,500,200,1,1,152184408,489,-12.84,0.90,03,0.12,-25.00,355.00,699,20231227,-54.08,285,20231005,12.63,498,-35.54,20240102,307,4.56,20240315,699,-54.08,20231227,285,12.63,20231005,0.00,N,021880,500,760 억,,1895993,N,N,0,N,00,N
20240329,150338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,1,2,0.31,55931246,175616,79.43,320,322,315,416,224,320,318.49,1.25,0,-6802,325,322,319,316,313,321,315,761,96,500,200,1,1,152184408,489,-12.84,0.90,03,0.12,-25.00,355.00,699,20231227,-54.08,285,20231005,12.63,498,-35.54,20240102,307,4.56,20240315,699,-54.08,20231227,285,12.63,20231005,0.00,N,021880,500,760 억,,1895993,N,N,0,N,00,N
20240329,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-1,5,-0.31,49743218,156263,70.67,320,322,315,416,224,320,318.33,1.25,0,-4795,325,322,319,316,313,321,315,761,96,500,200,1,1,152184408,485,-12.76,0.90,03,0.10,-25.00,355.00,699,20231227,-54.36,285,20231005,11.93,498,-35.94,20240102,307,3.91,20240315,699,-54.36,20231227,285,11.93,20231005,0.00,N,021880,500,760 억,,1895993,N,N,0,N,00,N
20240329,130332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,0,3,0.00,46816738,147086,66.52,320,322,315,416,224,320,318.29,1.25,0,-4795,325,322,319,316,313,321,315,761,96,500,200,1,1,152184408,487,-12.80,0.90,03,0.10,-25.00,355.00,699,20231227,-54.22,285,20231005,12.28,498,-35.74,20240102,307,4.23,20240315,699,-54.22,20231227,285,12.28,20231005,0.00,N,021880,500,760 억,,1895993,N,N,0,N,00,N
20240329,120333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-1,5,-0.31,42551077,133690,60.47,320,322,315,416,224,320,318.28,1.25,0,3287,325,322,319,316,313,321,315,761,96,500,200,1,1,152184408,485,-12.76,0.90,03,0.09,-25.00,355.00,699,20231227,-54.36,285,20231005,11.93,498,-35.94,20240102,307,3.91,20240315,699,-54.36,20231227,285,11.93,20231005,0.00,N,021880,500,760 억,,1895993,N,N,0,N,00,N
20240329,110330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-2,5,-0.62,22426190,70572,31.92,320,322,315,416,224,320,317.78,1.25,0,5808,325,322,319,316,313,321,315,761,96,500,200,1,1,152184408,484,-12.72,0.90,03,0.05,-25.00,355.00,699,20231227,-54.51,285,20231005,11.58,498,-36.14,20240102,307,3.58,20240315,699,-54.51,20231227,285,11.58,20231005,0.00,N,021880,500,760 억,,1895993,N,N,0,N,00,N
20240329,100332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,0,3,0.00,18358563,57804,26.14,320,322,315,416,224,320,317.60,1.25,0,7348,325,322,319,316,313,321,315,761,96,500,200,1,1,152184408,487,-12.80,0.90,03,0.04,-25.00,355.00,699,20231227,-54.22,285,20231005,12.28,498,-35.74,20240102,307,4.23,20240315,699,-54.22,20231227,285,12.28,20231005,0.00,N,021880,500,760 억,,1895993,N,N,0,N,00,N
20240329,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-1,5,-0.31,1115851,3491,1.58,320,320,319,416,224,320,319.64,1.25,0,-735,325,322,319,316,313,321,315,761,96,500,200,1,1,152184408,485,-12.76,0.90,03,0.00,-25.00,355.00,699,20231227,-54.36,285,20231005,11.93,498,-35.94,20240102,307,3.91,20240315,699,-54.36,20231227,285,11.93,20231005,0.00,N,021880,500,760 억,,1895993,N,N,0,N,00,N
20240328,160332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,0,3,0.00,70422142,220797,65.24,322,322,316,416,224,320,318.94,1.29,0,-72446,333,326,323,316,313,325,315,761,96,500,200,1,1,152184408,487,-12.80,0.90,03,0.15,-25.00,355.00,699,20231227,-54.22,285,20231005,12.28,498,-35.74,20240102,307,4.23,20240315,699,-54.22,20231227,285,12.28,20231005,0.00,N,021880,500,760 억,,1968439,N,N,0,N,00,N
20240328,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-1,5,-0.31,51470033,161428,47.70,322,322,316,416,224,320,318.84,1.29,0,-49085,333,326,323,316,313,325,315,761,96,500,200,1,1,152184408,485,-12.76,0.90,03,0.11,-25.00,355.00,699,20231227,-54.36,285,20231005,11.93,498,-35.94,20240102,307,3.91,20240315,699,-54.36,20231227,285,11.93,20231005,0.00,N,021880,500,760 억,,1968439,N,N,0,N,00,N
20240328,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-2,5,-0.62,32348816,101577,30.01,322,322,316,416,224,320,318.47,1.29,0,-26388,333,326,323,316,313,325,315,761,96,500,200,1,1,152184408,484,-12.72,0.90,03,0.07,-25.00,355.00,699,20231227,-54.51,285,20231005,11.58,498,-36.14,20240102,307,3.58,20240315,699,-54.51,20231227,285,11.58,20231005,0.00,N,021880,500,760 억,,1968439,N,N,0,N,00,N
20240328,130329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-1,5,-0.31,30740174,96519,28.52,322,322,316,416,224,320,318.49,1.29,0,-23047,333,326,323,316,313,325,315,761,96,500,200,1,1,152184408,485,-12.76,0.90,03,0.06,-25.00,355.00,699,20231227,-54.36,285,20231005,11.93,498,-35.94,20240102,307,3.91,20240315,699,-54.36,20231227,285,11.93,20231005,0.00,N,021880,500,760 억,,1968439,N,N,0,N,00,N
20240328,120332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-1,5,-0.31,26497221,83195,24.58,322,322,316,416,224,320,318.50,1.29,0,-20622,333,326,323,316,313,325,315,761,96,500,200,1,1,152184408,485,-12.76,0.90,03,0.05,-25.00,355.00,699,20231227,-54.36,285,20231005,11.93,498,-35.94,20240102,307,3.91,20240315,699,-54.36,20231227,285,11.93,20231005,0.00,N,021880,500,760 억,,1968439,N,N,0,N,00,N
20240328,110330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,0,3,0.00,15490981,48603,14.36,322,322,316,416,224,320,318.72,1.29,0,-6595,333,326,323,316,313,325,315,761,96,500,200,1,1,152184408,487,-12.80,0.90,03,0.03,-25.00,355.00,699,20231227,-54.22,285,20231005,12.28,498,-35.74,20240102,307,4.23,20240315,699,-54.22,20231227,285,12.28,20231005,0.00,N,021880,500,760 억,,1968439,N,N,0,N,00,N
20240328,100333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,1,2,0.31,10255305,32179,9.51,322,322,316,416,224,320,318.70,1.29,0,-6573,333,326,323,316,313,325,315,761,96,500,200,1,1,152184408,489,-12.84,0.90,03,0.02,-25.00,355.00,699,20231227,-54.08,285,20231005,12.63,498,-35.54,20240102,307,4.56,20240315,699,-54.08,20231227,285,12.63,20231005,0.00,N,021880,500,760 억,,1968439,N,N,0,N,00,N
20240328,090336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,2,2,0.62,32200,100,0.03,322,322,322,416,224,320,322.00,1.29,0,-15,333,326,323,316,313,325,315,761,96,500,200,1,1,152184408,490,-12.88,0.91,03,0.00,-25.00,355.00,699,20231227,-53.93,285,20231005,12.98,498,-35.34,20240102,307,4.89,20240315,699,-53.93,20231227,285,12.98,20231005,0.00,N,021880,500,760 억,,1968439,N,N,0,N,00,N
20240327,160334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-7,5,-2.14,108613160,337028,37.91,327,330,320,425,229,327,322.27,1.33,0,-53765,337,331,324,318,311,335,322,761,98,500,200,1,1,152184408,487,-12.80,0.90,03,0.22,-25.00,355.00,699,20231227,-54.22,285,20231005,12.28,498,-35.74,20240102,307,4.23,20240315,699,-54.22,20231227,285,12.28,20231005,0.04,N,021880,500,760 억,,2022204,N,N,0,N,00,N
20240327,150335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-5,5,-1.53,102674364,318510,35.82,327,330,320,425,229,327,322.36,1.33,0,-50229,337,331,324,318,311,335,322,761,98,500,200,1,1,152184408,490,-12.88,0.91,03,0.21,-25.00,355.00,699,20231227,-53.93,285,20231005,12.98,498,-35.34,20240102,307,4.89,20240315,699,-53.93,20231227,285,12.98,20231005,0.04,N,021880,500,760 억,,2022204,N,N,0,N,00,N
20240327,140335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-6,5,-1.83,67673637,209413,23.55,327,330,321,425,229,327,323.16,1.33,0,-21752,337,331,324,318,311,335,322,761,98,500,200,1,1,152184408,489,-12.84,0.90,03,0.14,-25.00,355.00,699,20231227,-54.08,285,20231005,12.63,498,-35.54,20240102,307,4.56,20240315,699,-54.08,20231227,285,12.63,20231005,0.04,N,021880,500,760 억,,2022204,N,N,0,N,00,N
20240327,130335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,-3,5,-0.92,55661084,172132,19.36,327,330,321,425,229,327,323.36,1.33,0,-12271,337,331,324,318,311,335,322,761,98,500,200,1,1,152184408,493,-12.96,0.91,03,0.11,-25.00,355.00,699,20231227,-53.65,285,20231005,13.68,498,-34.94,20240102,307,5.54,20240315,699,-53.65,20231227,285,13.68,20231005,0.04,N,021880,500,760 억,,2022204,N,N,0,N,00,N
20240327,120335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,-3,5,-0.92,54546800,168676,18.97,327,330,321,425,229,327,323.38,1.33,0,-11562,337,331,324,318,311,335,322,761,98,500,200,1,1,152184408,493,-12.96,0.91,03,0.11,-25.00,355.00,699,20231227,-53.65,285,20231005,13.68,498,-34.94,20240102,307,5.54,20240315,699,-53.65,20231227,285,13.68,20231005,0.04,N,021880,500,760 억,,2022204,N,N,0,N,00,N
20240327,110335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-4,5,-1.22,42659726,131826,14.83,327,330,321,425,229,327,323.60,1.33,0,-11015,337,331,324,318,311,335,322,761,98,500,200,1,1,152184408,492,-12.92,0.91,03,0.09,-25.00,355.00,699,20231227,-53.79,285,20231005,13.33,498,-35.14,20240102,307,5.21,20240315,699,-53.79,20231227,285,13.33,20231005,0.04,N,021880,500,760 억,,2022204,N,N,0,N,00,N
20240327,100331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-5,5,-1.53,24577212,75650,8.51,327,330,321,425,229,327,324.88,1.33,0,-8478,337,331,324,318,311,335,322,761,98,500,200,1,1,152184408,490,-12.88,0.91,03,0.05,-25.00,355.00,699,20231227,-53.93,285,20231005,12.98,498,-35.34,20240102,307,4.89,20240315,699,-53.93,20231227,285,12.98,20231005,0.04,N,021880,500,760 억,,2022204,N,N,0,N,00,N
20240327,090335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,3,2,0.92,546747,1672,0.19,327,330,327,425,229,327,327.00,1.33,0,-208,337,331,324,318,311,335,322,761,98,500,200,1,1,152184408,502,-13.20,0.93,03,0.00,-25.00,355.00,699,20231227,-52.79,285,20231005,15.79,498,-33.73,20240102,307,7.49,20240315,699,-52.79,20231227,285,15.79,20231005,0.04,N,021880,500,760 억,,2022204,N,N,0,N,00,N
20240326,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,6,2,1.87,284759907,886117,24.96,320,330,317,417,225,321,321.29,1.19,0,201096,376,348,334,306,292,341,299,761,96,500,200,1,1,152184408,498,-13.08,0.92,03,0.58,-25.00,355.00,699,20231227,-53.22,285,20231005,14.74,498,-34.34,20240102,307,6.51,20240315,699,-53.22,20231227,285,14.74,20231005,0.04,N,021880,500,760 억,,1816233,N,N,0,N,00,N
20240326,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,8,2,2.49,274878657,855932,24.11,320,330,317,417,225,321,321.15,1.19,0,201435,376,348,334,306,292,341,299,761,96,500,200,1,1,152184408,501,-13.16,0.93,03,0.56,-25.00,355.00,699,20231227,-52.93,285,20231005,15.44,498,-33.94,20240102,307,7.17,20240315,699,-52.93,20231227,285,15.44,20231005,0.04,N,021880,500,760 억,,1816233,N,N,0,N,00,N
20240326,140328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,5,2,1.56,239971365,748791,21.09,320,326,317,417,225,321,320.48,1.19,0,208914,376,348,334,306,292,341,299,761,96,500,200,1,1,152184408,496,-13.04,0.92,03,0.49,-25.00,355.00,699,20231227,-53.36,285,20231005,14.39,498,-34.54,20240102,307,6.19,20240315,699,-53.36,20231227,285,14.39,20231005,0.04,N,021880,500,760 억,,1816233,N,N,0,N,00,N
20240326,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,1,2,0.31,211894009,661855,18.64,320,325,317,417,225,321,320.15,1.19,0,191126,376,348,334,306,292,341,299,761,96,500,200,1,1,152184408,490,-12.88,0.91,03,0.43,-25.00,355.00,699,20231227,-53.93,285,20231005,12.98,498,-35.34,20240102,307,4.89,20240315,699,-53.93,20231227,285,12.98,20231005,0.04,N,021880,500,760 억,,1816233,N,N,0,N,00,N
20240326,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,0,3,0.00,188796082,589825,16.62,320,325,317,417,225,321,320.09,1.19,0,144819,376,348,334,306,292,341,299,761,96,500,200,1,1,152184408,489,-12.84,0.90,03,0.39,-25.00,355.00,699,20231227,-54.08,285,20231005,12.63,498,-35.54,20240102,307,4.56,20240315,699,-54.08,20231227,285,12.63,20231005,0.04,N,021880,500,760 억,,1816233,N,N,0,N,00,N
20240326,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-1,5,-0.31,120751628,376998,10.62,320,325,317,417,225,321,320.30,1.19,0,106365,376,348,334,306,292,341,299,761,96,500,200,1,1,152184408,487,-12.80,0.90,03,0.25,-25.00,355.00,699,20231227,-54.22,285,20231005,12.28,498,-35.74,20240102,307,4.23,20240315,699,-54.22,20231227,285,12.28,20231005,0.04,N,021880,500,760 억,,1816233,N,N,0,N,00,N
20240326,100330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,2,2,0.62,99853260,312100,8.79,320,324,317,417,225,321,319.94,1.19,0,102748,376,348,334,306,292,341,299,761,96,500,200,1,1,152184408,492,-12.92,0.91,03,0.21,-25.00,355.00,699,20231227,-53.79,285,20231005,13.33,498,-35.14,20240102,307,5.21,20240315,699,-53.79,20231227,285,13.33,20231005,0.04,N,021880,500,760 억,,1816233,N,N,0,N,00,N
20240326,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-1,5,-0.31,10261424,31941,0.90,320,323,320,417,225,321,321.27,1.19,0,0,376,348,334,306,292,341,299,761,96,500,200,1,1,152184408,487,-12.80,0.90,03,0.02,-25.00,355.00,699,20231227,-54.22,285,20231005,12.28,498,-35.74,20240102,307,4.23,20240315,699,-54.22,20231227,285,12.28,20231005,0.04,N,021880,500,760 억,,1816233,N,N,0,N,00,N
20240325,160338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,3,2,0.94,1187979871,3517872,937.55,330,362,320,413,223,318,337.71,1.56,0,-560952,324,321,317,314,310,322,315,761,95,500,200,1,1,152184408,489,-12.84,0.90,03,2.31,-25.00,355.00,699,20231227,-54.08,285,20231005,12.63,498,-35.54,20240102,307,4.56,20240315,699,-54.08,20231227,285,12.63,20231005,0.04,N,021880,500,760 억,,2377175,N,N,0,N,00,N
20240325,150340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,4,2,1.26,1163704148,3442360,917.43,330,362,320,413,223,318,338.05,1.56,0,-561806,324,321,317,314,310,322,315,761,95,500,200,1,1,152184408,490,-12.88,0.91,03,2.26,-25.00,355.00,699,20231227,-53.93,285,20231005,12.98,498,-35.34,20240102,307,4.89,20240315,699,-53.93,20231227,285,12.98,20231005,0.04,N,021880,500,760 억,,2377175,N,N,0,N,00,N
20240325,140340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,7,2,2.20,1099644765,3243896,864.53,330,362,325,413,223,318,338.99,1.56,0,-556663,324,321,317,314,310,322,315,761,95,500,200,1,1,152184408,495,-13.00,0.92,03,2.13,-25.00,355.00,699,20231227,-53.51,285,20231005,14.04,498,-34.74,20240102,307,5.86,20240315,699,-53.51,20231227,285,14.04,20231005,0.04,N,021880,500,760 억,,2377175,N,N,0,N,00,N
20240325,130341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,11,2,3.46,1035252490,3046482,811.92,330,362,327,413,223,318,339.82,1.56,0,-513370,324,321,317,314,310,322,315,761,95,500,200,1,1,152184408,501,-13.16,0.93,03,2.00,-25.00,355.00,699,20231227,-52.93,285,20231005,15.44,498,-33.94,20240102,307,7.17,20240315,699,-52.93,20231227,285,15.44,20231005,0.04,N,021880,500,760 억,,2377175,N,N,0,N,00,N
20240325,120346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,12,2,3.77,963065202,2826886,753.40,330,362,327,413,223,318,340.68,1.56,0,-408427,324,321,317,314,310,322,315,761,95,500,200,1,1,152184408,502,-13.20,0.93,03,1.86,-25.00,355.00,699,20231227,-52.79,285,20231005,15.79,498,-33.73,20240102,307,7.49,20240315,699,-52.79,20231227,285,15.79,20231005,0.04,N,021880,500,760 억,,2377175,N,N,0,N,00,N
20240325,110342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,331,13,2,4.09,894498077,2618334,697.81,330,362,327,413,223,318,341.63,1.56,0,-358962,324,321,317,314,310,322,315,761,95,500,200,1,1,152184408,504,-13.24,0.93,03,1.72,-25.00,355.00,699,20231227,-52.65,285,20231005,16.14,498,-33.53,20240102,307,7.82,20240315,699,-52.65,20231227,285,16.14,20231005,0.04,N,021880,500,760 억,,2377175,N,N,0,N,00,N
20240325,100341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,14,2,4.40,829485679,2422091,645.51,330,362,327,413,223,318,342.47,1.56,0,-322223,324,321,317,314,310,322,315,761,95,500,200,1,1,152184408,505,-13.28,0.94,03,1.59,-25.00,355.00,699,20231227,-52.50,285,20231005,16.49,498,-33.33,20240102,307,8.14,20240315,699,-52.50,20231227,285,16.49,20231005,0.04,N,021880,500,760 억,,2377175,N,N,0,N,00,N
20240325,090342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,33,2,10.38,229216757,651232,173.56,330,362,330,413,223,318,351.97,1.56,0,46480,324,321,317,314,310,322,315,761,95,500,200,1,1,152184408,534,-14.04,0.99,03,0.43,-25.00,355.00,699,20231227,-49.79,285,20231005,23.16,498,-29.52,20240102,307,14.33,20240315,699,-49.79,20231227,285,23.16,20231005,0.04,N,021880,500,760 억,,2377175,N,N,0,N,00,N
20240322,160339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,4,2,1.27,118443512,375158,63.94,313,320,313,408,220,314,315.72,1.53,0,51649,322,317,315,310,308,317,310,761,94,500,200,1,1,152184408,484,-12.72,0.90,03,0.25,-25.00,355.00,699,20231227,-54.51,285,20231005,11.58,498,-36.14,20240102,307,3.58,20240315,699,-54.51,20231227,285,11.58,20231005,0.04,N,021880,500,760 억,,2325526,N,N,0,N,00,N
20240322,150342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,3,2,0.96,110091587,348939,59.47,313,320,313,408,220,314,315.50,1.53,0,46238,322,317,315,310,308,317,310,761,94,500,200,1,1,152184408,482,-12.68,0.89,03,0.23,-25.00,355.00,699,20231227,-54.65,285,20231005,11.23,498,-36.35,20240102,307,3.26,20240315,699,-54.65,20231227,285,11.23,20231005,0.04,N,021880,500,760 억,,2325526,N,N,0,N,00,N
20240322,140339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,4,2,1.27,97282858,308674,52.61,313,319,313,408,220,314,315.16,1.53,0,41645,322,317,315,310,308,317,310,761,94,500,200,1,1,152184408,484,-12.72,0.90,03,0.20,-25.00,355.00,699,20231227,-54.51,285,20231005,11.58,498,-36.14,20240102,307,3.58,20240315,699,-54.51,20231227,285,11.58,20231005,0.04,N,021880,500,760 억,,2325526,N,N,0,N,00,N
20240322,130340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,3,2,0.96,81723198,259592,44.24,313,318,313,408,220,314,314.81,1.53,0,32530,322,317,315,310,308,317,310,761,94,500,200,1,1,152184408,482,-12.68,0.89,03,0.17,-25.00,355.00,699,20231227,-54.65,285,20231005,11.23,498,-36.35,20240102,307,3.26,20240315,699,-54.65,20231227,285,11.23,20231005,0.04,N,021880,500,760 억,,2325526,N,N,0,N,00,N
20240322,120335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,0,3,0.00,56618607,179992,30.68,313,318,313,408,220,314,314.56,1.53,0,-3987,322,317,315,310,308,317,310,761,94,500,200,1,1,152184408,478,-12.56,0.88,03,0.12,-25.00,355.00,699,20231227,-55.08,285,20231005,10.18,498,-36.95,20240102,307,2.28,20240315,699,-55.08,20231227,285,10.18,20231005,0.04,N,021880,500,760 억,,2325526,N,N,0,N,00,N
20240322,110342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,3,2,0.96,46190351,146953,25.04,313,317,313,408,220,314,314.32,1.53,0,-12655,322,317,315,310,308,317,310,761,94,500,200,1,1,152184408,482,-12.68,0.89,03,0.10,-25.00,355.00,699,20231227,-54.65,285,20231005,11.23,498,-36.35,20240102,307,3.26,20240315,699,-54.65,20231227,285,11.23,20231005,0.04,N,021880,500,760 억,,2325526,N,N,0,N,00,N
20240322,100341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,1,2,0.32,30014046,95582,16.29,313,316,313,408,220,314,314.01,1.53,0,-10696,322,317,315,310,308,317,310,761,94,500,200,1,1,152184408,479,-12.60,0.89,03,0.06,-25.00,355.00,699,20231227,-54.94,285,20231005,10.53,498,-36.75,20240102,307,2.61,20240315,699,-54.94,20231227,285,10.53,20231005,0.04,N,021880,500,760 억,,2325526,N,N,0,N,00,N
20240322,090336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,0,3,0.00,5605931,17910,3.05,313,314,313,408,220,314,313.01,1.53,0,0,322,317,315,310,308,317,310,761,94,500,200,1,1,152184408,478,-12.56,0.88,03,0.01,-25.00,355.00,699,20231227,-55.08,285,20231005,10.18,498,-36.95,20240102,307,2.28,20240315,699,-55.08,20231227,285,10.18,20231005,0.04,N,021880,500,760 억,,2325526,N,N,0,N,00,N
20240321,160337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-2,5,-0.63,185397401,586243,119.91,316,320,313,410,222,316,316.25,1.49,0,65150,319,317,315,313,311,318,314,761,94,500,200,1,1,152184408,478,-12.56,0.88,03,0.39,-25.00,355.00,699,20231227,-55.08,285,20231005,10.18,498,-36.95,20240102,307,2.28,20240315,699,-55.08,20231227,285,10.18,20231005,0.04,N,021880,500,760 억,,2260376,N,N,0,N,00,N
20240321,150338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-2,5,-0.63,173830502,549461,112.39,316,320,313,410,222,316,316.37,1.49,0,77194,319,317,315,313,311,318,314,761,94,500,200,1,1,152184408,478,-12.56,0.88,03,0.36,-25.00,355.00,699,20231227,-55.08,285,20231005,10.18,498,-36.95,20240102,307,2.28,20240315,699,-55.08,20231227,285,10.18,20231005,0.04,N,021880,500,760 억,,2260376,N,N,0,N,00,N
20240321,140339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-2,5,-0.63,141360396,446108,91.25,316,320,313,410,222,316,316.87,1.49,0,15830,319,317,315,313,311,318,314,761,94,500,200,1,1,152184408,478,-12.56,0.88,03,0.29,-25.00,355.00,699,20231227,-55.08,285,20231005,10.18,498,-36.95,20240102,307,2.28,20240315,699,-55.08,20231227,285,10.18,20231005,0.04,N,021880,500,760 억,,2260376,N,N,0,N,00,N
20240321,130336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,3,2,0.95,86670721,272937,55.83,316,320,313,410,222,316,317.55,1.49,0,56306,319,317,315,313,311,318,314,761,94,500,200,1,1,152184408,485,-12.76,0.90,03,0.18,-25.00,355.00,699,20231227,-54.36,285,20231005,11.93,498,-35.94,20240102,307,3.91,20240315,699,-54.36,20231227,285,11.93,20231005,0.04,N,021880,500,760 억,,2260376,N,N,0,N,00,N
20240321,120337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,2,2,0.63,46831992,147617,30.19,316,319,313,410,222,316,317.25,1.49,0,28555,319,317,315,313,311,318,314,761,94,500,200,1,1,152184408,484,-12.72,0.90,03,0.10,-25.00,355.00,699,20231227,-54.51,285,20231005,11.58,498,-36.14,20240102,307,3.58,20240315,699,-54.51,20231227,285,11.58,20231005,0.04,N,021880,500,760 억,,2260376,N,N,0,N,00,N
20240321,110338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,1,2,0.32,17326777,54787,11.21,316,318,313,410,222,316,316.26,1.49,0,-9493,319,317,315,313,311,318,314,761,94,500,200,1,1,152184408,482,-12.68,0.89,03,0.04,-25.00,355.00,699,20231227,-54.65,285,20231005,11.23,498,-36.35,20240102,307,3.26,20240315,699,-54.65,20231227,285,11.23,20231005,0.04,N,021880,500,760 억,,2260376,N,N,0,N,00,N
20240321,100338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,316,0,3,0.00,7983069,25281,5.17,316,318,313,410,222,316,315.77,1.49,0,-3426,319,317,315,313,311,318,314,761,94,500,200,1,1,152184408,481,-12.64,0.89,03,0.02,-25.00,355.00,699,20231227,-54.79,285,20231005,10.88,498,-36.55,20240102,307,2.93,20240315,699,-54.79,20231227,285,10.88,20231005,0.04,N,021880,500,760 억,,2260376,N,N,0,N,00,N
20240321,090338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,2,2,0.63,1083316,3408,0.70,316,318,316,410,222,316,317.87,1.49,0,0,319,317,315,313,311,318,314,761,94,500,200,1,1,152184408,484,-12.72,0.90,03,0.00,-25.00,355.00,699,20231227,-54.51,285,20231005,11.58,498,-36.14,20240102,307,3.58,20240315,699,-54.51,20231227,285,11.58,20231005,0.04,N,021880,500,760 억,,2260376,N,N,0,N,00,N
20240320,160335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,316,4,2,1.28,153699018,488196,65.24,313,317,313,405,219,312,314.82,1.49,0,-13824,335,323,317,305,299,321,303,761,93,500,190,1,1,152184408,481,-12.64,0.89,03,0.32,-25.00,355.00,699,20231227,-54.79,285,20231005,10.88,498,-36.55,20240102,307,2.93,20240315,699,-54.79,20231227,285,10.88,20231005,0.04,N,021880,500,760 억,,2274200,N,N,0,N,00,N
20240320,150336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,3,2,0.96,145230164,461351,61.66,313,317,313,405,219,312,314.79,1.49,0,-12254,335,323,317,305,299,321,303,761,93,500,190,1,1,152184408,479,-12.60,0.89,03,0.30,-25.00,355.00,699,20231227,-54.94,285,20231005,10.53,498,-36.75,20240102,307,2.61,20240315,699,-54.94,20231227,285,10.53,20231005,0.04,N,021880,500,760 억,,2274200,N,N,0,N,00,N
20240320,140339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,316,4,2,1.28,111845040,355307,47.48,313,317,313,405,219,312,314.78,1.49,0,-10990,335,323,317,305,299,321,303,761,93,500,190,1,1,152184408,481,-12.64,0.89,03,0.23,-25.00,355.00,699,20231227,-54.79,285,20231005,10.88,498,-36.55,20240102,307,2.93,20240315,699,-54.79,20231227,285,10.88,20231005,0.04,N,021880,500,760 억,,2274200,N,N,0,N,00,N
20240320,130340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,3,2,0.96,87652106,278417,37.21,313,317,313,405,219,312,314.82,1.49,0,-9832,335,323,317,305,299,321,303,761,93,500,190,1,1,152184408,479,-12.60,0.89,03,0.18,-25.00,355.00,699,20231227,-54.94,285,20231005,10.53,498,-36.75,20240102,307,2.61,20240315,699,-54.94,20231227,285,10.53,20231005,0.04,N,021880,500,760 억,,2274200,N,N,0,N,00,N
20240320,120338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,3,2,0.96,45778298,145381,19.43,313,317,313,405,219,312,314.89,1.49,0,-16699,335,323,317,305,299,321,303,761,93,500,190,1,1,152184408,479,-12.60,0.89,03,0.10,-25.00,355.00,699,20231227,-54.94,285,20231005,10.53,498,-36.75,20240102,307,2.61,20240315,699,-54.94,20231227,285,10.53,20231005,0.04,N,021880,500,760 억,,2274200,N,N,0,N,00,N
20240320,110337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,316,4,2,1.28,19023334,60351,8.07,313,317,313,405,219,312,315.21,1.49,0,-7705,335,323,317,305,299,321,303,761,93,500,190,1,1,152184408,481,-12.64,0.89,03,0.04,-25.00,355.00,699,20231227,-54.79,285,20231005,10.88,498,-36.55,20240102,307,2.93,20240315,699,-54.79,20231227,285,10.88,20231005,0.04,N,021880,500,760 억,,2274200,N,N,0,N,00,N
20240320,100336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,3,2,0.96,13443372,42677,5.70,313,316,313,405,219,312,315.00,1.49,0,-1602,335,323,317,305,299,321,303,761,93,500,190,1,1,152184408,479,-12.60,0.89,03,0.03,-25.00,355.00,699,20231227,-54.94,285,20231005,10.53,498,-36.75,20240102,307,2.61,20240315,699,-54.94,20231227,285,10.53,20231005,0.04,N,021880,500,760 억,,2274200,N,N,0,N,00,N
20240320,090333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,2,2,0.64,982300,3130,0.42,313,316,313,405,219,312,313.83,1.49,0,-78,335,323,317,305,299,321,303,761,93,500,190,1,1,152184408,478,-12.56,0.88,03,0.00,-25.00,355.00,699,20231227,-55.08,285,20231005,10.18,498,-36.95,20240102,307,2.28,20240315,699,-55.08,20231227,285,10.18,20231005,0.04,N,021880,500,760 억,,2274200,N,N,0,N,00,N
20240319,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,1,2,0.32,237134353,748252,309.21,312,329,311,404,218,311,316.92,1.51,0,-16678,316,313,310,307,304,315,309,761,93,500,190,1,1,152184408,475,-12.48,0.88,03,0.49,-25.00,355.00,699,20231227,-55.36,285,20231005,9.47,498,-37.35,20240102,307,1.63,20240315,699,-55.36,20231227,285,9.47,20231005,0.04,N,021880,500,760 억,,2304378,N,N,0,N,00,N
20240319,150337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,3,2,0.96,225512895,711004,293.82,312,329,311,404,218,311,317.18,1.51,0,-12580,316,313,310,307,304,315,309,761,93,500,190,1,1,152184408,478,-12.56,0.88,03,0.47,-25.00,355.00,699,20231227,-55.08,285,20231005,10.18,498,-36.95,20240102,307,2.28,20240315,699,-55.08,20231227,285,10.18,20231005,0.04,N,021880,500,760 억,,2304378,N,N,0,N,00,N
20240319,140336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,316,5,2,1.61,198892106,626229,258.79,312,329,311,404,218,311,317.60,1.51,0,32280,316,313,310,307,304,315,309,761,93,500,190,1,1,152184408,481,-12.64,0.89,03,0.41,-25.00,355.00,699,20231227,-54.79,285,20231005,10.88,498,-36.55,20240102,307,2.93,20240315,699,-54.79,20231227,285,10.88,20231005,0.04,N,021880,500,760 억,,2304378,N,N,0,N,00,N
20240319,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,316,5,2,1.61,191032733,601450,248.55,312,329,311,404,218,311,317.62,1.51,0,44235,316,313,310,307,304,315,309,761,93,500,190,1,1,152184408,481,-12.64,0.89,03,0.40,-25.00,355.00,699,20231227,-54.79,285,20231005,10.88,498,-36.55,20240102,307,2.93,20240315,699,-54.79,20231227,285,10.88,20231005,0.04,N,021880,500,760 억,,2304378,N,N,0,N,00,N
20240319,120336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,316,5,2,1.61,177221284,557539,230.40,312,329,311,404,218,311,317.86,1.51,0,63425,316,313,310,307,304,315,309,761,93,500,190,1,1,152184408,481,-12.64,0.89,03,0.37,-25.00,355.00,699,20231227,-54.79,285,20231005,10.88,498,-36.55,20240102,307,2.93,20240315,699,-54.79,20231227,285,10.88,20231005,0.04,N,021880,500,760 억,,2304378,N,N,0,N,00,N
20240319,110335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,7,2,2.25,165903732,521765,215.62,312,329,311,404,218,311,317.97,1.51,0,60806,316,313,310,307,304,315,309,761,93,500,190,1,1,152184408,484,-12.72,0.90,03,0.34,-25.00,355.00,699,20231227,-54.51,285,20231005,11.58,498,-36.14,20240102,307,3.58,20240315,699,-54.51,20231227,285,11.58,20231005,0.04,N,021880,500,760 억,,2304378,N,N,0,N,00,N
20240319,100337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,6,2,1.93,88488764,278285,115.00,312,329,311,404,218,311,317.98,1.51,0,55330,316,313,310,307,304,315,309,761,93,500,190,1,1,152184408,482,-12.68,0.89,03,0.18,-25.00,355.00,699,20231227,-54.65,285,20231005,11.23,498,-36.35,20240102,307,3.26,20240315,699,-54.65,20231227,285,11.23,20231005,0.04,N,021880,500,760 억,,2304378,N,N,0,N,00,N
20240319,090335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,4,2,1.29,3575861,11428,4.72,312,315,311,404,218,311,312.90,1.51,0,6387,316,313,310,307,304,315,309,761,93,500,190,1,1,152184408,479,-12.60,0.89,03,0.01,-25.00,355.00,699,20231227,-54.94,285,20231005,10.53,498,-36.75,20240102,307,2.61,20240315,699,-54.94,20231227,285,10.53,20231005,0.04,N,021880,500,760 억,,2304378,N,N,0,N,00,N
20240318,160333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,2,2,0.65,75118962,241983,42.00,309,313,307,401,217,309,310.43,1.48,0,51746,319,313,310,304,301,312,303,761,92,500,190,1,1,152184408,473,-12.44,0.88,03,0.16,-25.00,355.00,699,20231227,-55.51,285,20231005,9.12,498,-37.55,20240102,307,1.30,20240318,699,-55.51,20231227,285,9.12,20231005,0.04,N,021880,500,760 억,,2252632,N,N,0,N,00,N
20240318,150335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,2,2,0.65,70494420,227118,39.42,309,313,307,401,217,309,310.39,1.48,0,51765,319,313,310,304,301,312,303,761,92,500,190,1,1,152184408,473,-12.44,0.88,03,0.15,-25.00,355.00,699,20231227,-55.51,285,20231005,9.12,498,-37.55,20240102,307,1.30,20240318,699,-55.51,20231227,285,9.12,20231005,0.04,N,021880,500,760 억,,2252632,N,N,0,N,00,N
20240318,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,3,2,0.97,50846791,163959,28.46,309,313,307,401,217,309,310.12,1.48,0,15714,319,313,310,304,301,312,303,761,92,500,190,1,1,152184408,475,-12.48,0.88,03,0.11,-25.00,355.00,699,20231227,-55.36,285,20231005,9.47,498,-37.35,20240102,307,1.63,20240318,699,-55.36,20231227,285,9.47,20231005,0.04,N,021880,500,760 억,,2252632,N,N,0,N,00,N
20240318,130333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,3,2,0.97,45139294,145668,25.28,309,313,307,401,217,309,309.88,1.48,0,13340,319,313,310,304,301,312,303,761,92,500,190,1,1,152184408,475,-12.48,0.88,03,0.10,-25.00,355.00,699,20231227,-55.36,285,20231005,9.47,498,-37.35,20240102,307,1.63,20240318,699,-55.36,20231227,285,9.47,20231005,0.04,N,021880,500,760 억,,2252632,N,N,0,N,00,N
20240318,120331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,3,2,0.97,40435715,130589,22.67,309,312,307,401,217,309,309.64,1.48,0,13442,319,313,310,304,301,312,303,761,92,500,190,1,1,152184408,475,-12.48,0.88,03,0.09,-25.00,355.00,699,20231227,-55.36,285,20231005,9.47,498,-37.35,20240102,307,1.63,20240318,699,-55.36,20231227,285,9.47,20231005,0.04,N,021880,500,760 억,,2252632,N,N,0,N,00,N
20240318,110334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,2,2,0.65,34204784,110537,19.19,309,312,307,401,217,309,309.44,1.48,0,13602,319,313,310,304,301,312,303,761,92,500,190,1,1,152184408,473,-12.44,0.88,03,0.07,-25.00,355.00,699,20231227,-55.51,285,20231005,9.12,498,-37.55,20240102,307,1.30,20240318,699,-55.51,20231227,285,9.12,20231005,0.04,N,021880,500,760 억,,2252632,N,N,0,N,00,N
20240318,100333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,2,2,0.65,15727990,50651,8.79,309,312,308,401,217,309,310.52,1.48,0,10208,319,313,310,304,301,312,303,761,92,500,190,1,1,152184408,473,-12.44,0.88,03,0.03,-25.00,355.00,699,20231227,-55.51,285,20231005,9.12,498,-37.55,20240102,307,1.30,20240315,699,-55.51,20231227,285,9.12,20231005,0.04,N,021880,500,760 억,,2252632,N,N,0,N,00,N
20240318,090331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,1,2,0.32,1624325,5249,0.91,309,310,309,401,217,309,309.45,1.48,0,1939,319,313,310,304,301,312,303,761,92,500,190,1,1,152184408,472,-12.40,0.87,03,0.00,-25.00,355.00,699,20231227,-55.65,285,20231005,8.77,498,-37.75,20240102,307,0.98,20240315,699,-55.65,20231227,285,8.77,20231005,0.04,N,021880,500,760 억,,2252632,N,N,0,N,00,N
20240315,160329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-7,5,-2.22,178244721,576097,172.07,316,316,307,410,222,316,309.41,1.51,0,-53993,322,318,315,311,308,317,310,761,94,500,200,1,1,152184408,470,-12.36,0.87,03,0.38,-25.00,355.00,699,20231227,-55.79,285,20231005,8.42,498,-37.95,20240102,307,0.65,20240315,699,-55.79,20231227,285,8.42,20231005,0.04,N,021880,500,760 억,,2305053,N,N,0,N,00,N
20240315,150312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-6,5,-1.90,171402210,553953,165.45,316,316,307,410,222,316,309.42,1.51,0,-53438,322,318,315,311,308,317,310,761,94,500,200,1,1,152184408,472,-12.40,0.87,03,0.36,-25.00,355.00,699,20231227,-55.65,285,20231005,8.77,498,-37.75,20240102,307,0.98,20240315,699,-55.65,20231227,285,8.77,20231005,0.04,N,021880,500,760 억,,2305053,N,N,0,N,00,N
20240315,140314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-7,5,-2.22,160603308,519002,155.01,316,316,307,410,222,316,309.45,1.51,0,-56535,322,318,315,311,308,317,310,761,94,500,200,1,1,152184408,470,-12.36,0.87,03,0.34,-25.00,355.00,699,20231227,-55.79,285,20231005,8.42,498,-37.95,20240102,307,0.65,20240315,699,-55.79,20231227,285,8.42,20231005,0.04,N,021880,500,760 억,,2305053,N,N,0,N,00,N
20240315,130331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-7,5,-2.22,142795905,461372,137.80,316,316,307,410,222,316,309.50,1.51,0,-57736,322,318,315,311,308,317,310,761,94,500,200,1,1,152184408,470,-12.36,0.87,03,0.30,-25.00,355.00,699,20231227,-55.79,285,20231005,8.42,498,-37.95,20240102,307,0.65,20240315,699,-55.79,20231227,285,8.42,20231005,0.04,N,021880,500,760 억,,2305053,N,N,0,N,00,N
20240315,120332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-7,5,-2.22,135072562,436401,130.34,316,316,307,410,222,316,309.51,1.51,0,-57015,322,318,315,311,308,317,310,761,94,500,200,1,1,152184408,470,-12.36,0.87,03,0.29,-25.00,355.00,699,20231227,-55.79,285,20231005,8.42,498,-37.95,20240102,307,0.65,20240315,699,-55.79,20231227,285,8.42,20231005,0.04,N,021880,500,760 억,,2305053,N,N,0,N,00,N
20240315,110330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-6,5,-1.90,122437772,395542,118.14,316,316,307,410,222,316,309.54,1.51,0,-44911,322,318,315,311,308,317,310,761,94,500,200,1,1,152184408,472,-12.40,0.87,03,0.26,-25.00,355.00,699,20231227,-55.65,285,20231005,8.77,498,-37.75,20240102,307,0.98,20240315,699,-55.65,20231227,285,8.77,20231005,0.04,N,021880,500,760 억,,2305053,N,N,0,N,00,N
20240315,100330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-6,5,-1.90,68655695,221248,66.08,316,316,309,410,222,316,310.31,1.51,0,-38268,322,318,315,311,308,317,310,761,94,500,200,1,1,152184408,472,-12.40,0.87,03,0.15,-25.00,355.00,699,20231227,-55.65,285,20231005,8.77,498,-37.75,20240102,309,0.32,20240315,699,-55.65,20231227,285,8.77,20231005,0.04,N,021880,500,760 억,,2305053,N,N,0,N,00,N
20240315,090330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,-3,5,-0.95,2045412,6493,1.94,316,316,313,410,222,316,315.02,1.51,0,-2925,322,318,315,311,308,317,310,761,94,500,200,1,1,152184408,476,-12.52,0.88,03,0.00,-25.00,355.00,699,20231227,-55.22,285,20231005,9.82,498,-37.15,20240102,312,0.32,20240314,699,-55.22,20231227,285,9.82,20231005,0.04,N,021880,500,760 억,,2305053,N,N,0,N,00,N
20240314,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,316,0,3,0.00,105158975,334602,99.25,317,319,312,410,222,316,314.28,1.59,0,-112535,323,319,316,312,309,318,311,761,94,500,200,1,1,152184408,481,-12.64,0.89,03,0.22,-25.00,355.00,699,20231227,-54.79,285,20231005,10.88,498,-36.55,20240102,312,1.28,20240314,699,-54.79,20231227,285,10.88,20231005,0.04,N,021880,500,760 억,,2417588,N,N,0,N,00,N
20240314,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-2,5,-0.63,81300055,258522,76.68,317,319,313,410,222,316,314.48,1.59,0,-110892,323,319,316,312,309,318,311,761,94,500,200,1,1,152184408,478,-12.56,0.88,03,0.17,-25.00,355.00,699,20231227,-55.08,285,20231005,10.18,498,-36.95,20240102,313,0.32,20240314,699,-55.08,20231227,285,10.18,20231005,0.04,N,021880,500,760 억,,2417588,N,N,0,N,00,N
20240314,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,316,0,3,0.00,77865131,247596,73.44,317,319,313,410,222,316,314.48,1.59,0,-112286,323,319,316,312,309,318,311,761,94,500,200,1,1,152184408,481,-12.64,0.89,03,0.16,-25.00,355.00,699,20231227,-54.79,285,20231005,10.88,498,-36.55,20240102,313,0.96,20240314,699,-54.79,20231227,285,10.88,20231005,0.04,N,021880,500,760 억,,2417588,N,N,0,N,00,N
20240314,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-2,5,-0.63,71835647,228400,67.75,317,319,313,410,222,316,314.52,1.59,0,-106823,323,319,316,312,309,318,311,761,94,500,200,1,1,152184408,478,-12.56,0.88,03,0.15,-25.00,355.00,699,20231227,-55.08,285,20231005,10.18,498,-36.95,20240102,313,0.32,20240314,699,-55.08,20231227,285,10.18,20231005,0.04,N,021880,500,760 억,,2417588,N,N,0,N,00,N
20240314,120328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-2,5,-0.63,70069571,222778,66.08,317,319,313,410,222,316,314.53,1.59,0,-105650,323,319,316,312,309,318,311,761,94,500,200,1,1,152184408,478,-12.56,0.88,03,0.15,-25.00,355.00,699,20231227,-55.08,285,20231005,10.18,498,-36.95,20240102,313,0.32,20240314,699,-55.08,20231227,285,10.18,20231005,0.04,N,021880,500,760 억,,2417588,N,N,0,N,00,N
20240314,110329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-2,5,-0.63,62853274,199818,59.27,317,319,313,410,222,316,314.55,1.59,0,-108056,323,319,316,312,309,318,311,761,94,500,200,1,1,152184408,478,-12.56,0.88,03,0.13,-25.00,355.00,699,20231227,-55.08,285,20231005,10.18,498,-36.95,20240102,313,0.32,20240314,699,-55.08,20231227,285,10.18,20231005,0.04,N,021880,500,760 억,,2417588,N,N,0,N,00,N
20240314,100329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-2,5,-0.63,35150292,111709,33.14,317,319,313,410,222,316,314.66,1.59,0,-70288,323,319,316,312,309,318,311,761,94,500,200,1,1,152184408,478,-12.56,0.88,03,0.07,-25.00,355.00,699,20231227,-55.08,285,20231005,10.18,498,-36.95,20240102,313,0.32,20240314,699,-55.08,20231227,285,10.18,20231005,0.04,N,021880,500,760 억,,2417588,N,N,0,N,00,N
20240314,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,1,2,0.32,3612993,11429,3.39,317,317,316,410,222,316,316.13,1.59,0,-8679,323,319,316,312,309,318,311,761,94,500,200,1,1,152184408,482,-12.68,0.89,03,0.01,-25.00,355.00,699,20231227,-54.65,285,20231005,11.23,498,-36.35,20240102,313,1.28,20240306,699,-54.65,20231227,285,11.23,20231005,0.04,N,021880,500,760 억,,2417588,N,N,0,N,00,N
20240313,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,316,-1,5,-0.32,105712181,334584,122.57,320,320,313,412,222,317,315.95,1.66,0,-106297,330,323,320,313,310,322,312,761,95,500,200,1,1,152184408,481,-12.64,0.89,03,0.22,-25.00,355.00,699,20231227,-54.79,285,20231005,10.88,498,-36.55,20240102,313,0.96,20240313,699,-54.79,20231227,285,10.88,20231005,0.04,N,021880,500,760 억,,2523879,N,N,0,N,00,N
20240313,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,-2,5,-0.63,101443604,321029,117.60,320,320,313,412,222,317,316.00,1.66,0,-107499,330,323,320,313,310,322,312,761,95,500,200,1,1,152184408,479,-12.60,0.89,03,0.21,-25.00,355.00,699,20231227,-54.94,285,20231005,10.53,498,-36.75,20240102,313,0.64,20240313,699,-54.94,20231227,285,10.53,20231005,0.04,N,021880,500,760 억,,2523879,N,N,0,N,00,N
20240313,140328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,0,3,0.00,75757317,239360,87.68,320,320,315,412,222,317,316.50,1.66,0,-92803,330,323,320,313,310,322,312,761,95,500,200,1,1,152184408,482,-12.68,0.89,03,0.16,-25.00,355.00,699,20231227,-54.65,285,20231005,11.23,498,-36.35,20240102,313,1.28,20240306,699,-54.65,20231227,285,11.23,20231005,0.04,N,021880,500,760 억,,2523879,N,N,0,N,00,N
20240313,130329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,1,2,0.32,71678709,226466,82.96,320,320,315,412,222,317,316.51,1.66,0,-88199,330,323,320,313,310,322,312,761,95,500,200,1,1,152184408,484,-12.72,0.90,03,0.15,-25.00,355.00,699,20231227,-54.51,285,20231005,11.58,498,-36.14,20240102,313,1.60,20240306,699,-54.51,20231227,285,11.58,20231005,0.04,N,021880,500,760 억,,2523879,N,N,0,N,00,N
20240313,120326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,1,2,0.32,61017544,192832,70.64,320,320,315,412,222,317,316.43,1.66,0,-65459,330,323,320,313,310,322,312,761,95,500,200,1,1,152184408,484,-12.72,0.90,03,0.13,-25.00,355.00,699,20231227,-54.51,285,20231005,11.58,498,-36.14,20240102,313,1.60,20240306,699,-54.51,20231227,285,11.58,20231005,0.04,N,021880,500,760 억,,2523879,N,N,0,N,00,N
20240313,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,316,-1,5,-0.32,52051950,164569,60.29,320,320,315,412,222,317,316.29,1.66,0,-56834,330,323,320,313,310,322,312,761,95,500,200,1,1,152184408,481,-12.64,0.89,03,0.11,-25.00,355.00,699,20231227,-54.79,285,20231005,10.88,498,-36.55,20240102,313,0.96,20240306,699,-54.79,20231227,285,10.88,20231005,0.04,N,021880,500,760 억,,2523879,N,N,0,N,00,N
20240313,100326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,0,3,0.00,36734460,116133,42.54,320,320,315,412,222,317,316.31,1.66,0,-52371,330,323,320,313,310,322,312,761,95,500,200,1,1,152184408,482,-12.68,0.89,03,0.08,-25.00,355.00,699,20231227,-54.65,285,20231005,11.23,498,-36.35,20240102,313,1.28,20240306,699,-54.65,20231227,285,11.23,20231005,0.04,N,021880,500,760 억,,2523879,N,N,0,N,00,N
20240313,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,1,2,0.32,1889876,5933,2.17,320,320,318,412,222,317,318.54,1.66,0,-3766,330,323,320,313,310,322,312,761,95,500,200,1,1,152184408,484,-12.72,0.90,03,0.00,-25.00,355.00,699,20231227,-54.51,285,20231005,11.58,498,-36.14,20240102,313,1.60,20240306,699,-54.51,20231227,285,11.58,20231005,0.04,N,021880,500,760 억,,2523879,N,N,0,N,00,N
20240312,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-1,5,-0.31,87273018,272963,102.79,319,327,317,413,223,318,319.73,1.68,0,-26404,325,321,319,315,313,320,314,761,95,500,200,1,1,152184408,482,-12.68,0.89,03,0.18,-25.00,355.00,699,20231227,-54.65,285,20231005,11.23,498,-36.35,20240102,313,1.28,20240306,699,-54.65,20231227,285,11.23,20231005,0.04,N,021880,500,760 억,,2550283,N,N,0,N,00,N
20240312,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,1,2,0.31,74472558,232646,87.60,319,327,318,413,223,318,320.11,1.68,0,-16177,325,321,319,315,313,320,314,761,95,500,200,1,1,152184408,485,-12.76,0.90,03,0.15,-25.00,355.00,699,20231227,-54.36,285,20231005,11.93,498,-35.94,20240102,313,1.92,20240306,699,-54.36,20231227,285,11.93,20231005,0.04,N,021880,500,760 억,,2550283,N,N,0,N,00,N
20240312,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,1,2,0.31,65407666,204200,76.89,319,327,318,413,223,318,320.31,1.68,0,-4929,325,321,319,315,313,320,314,761,95,500,200,1,1,152184408,485,-12.76,0.90,03,0.13,-25.00,355.00,699,20231227,-54.36,285,20231005,11.93,498,-35.94,20240102,313,1.92,20240306,699,-54.36,20231227,285,11.93,20231005,0.04,N,021880,500,760 억,,2550283,N,N,0,N,00,N
20240312,130311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,2,2,0.63,57584059,179684,67.66,319,327,318,413,223,318,320.47,1.68,0,-1138,325,321,319,315,313,320,314,761,95,500,200,1,1,152184408,487,-12.80,0.90,03,0.12,-25.00,355.00,699,20231227,-54.22,285,20231005,12.28,498,-35.74,20240102,313,2.24,20240306,699,-54.22,20231227,285,12.28,20231005,0.04,N,021880,500,760 억,,2550283,N,N,0,N,00,N
20240312,120323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,2,2,0.63,55576011,173396,65.29,319,327,318,413,223,318,320.51,1.68,0,-1052,325,321,319,315,313,320,314,761,95,500,200,1,1,152184408,487,-12.80,0.90,03,0.11,-25.00,355.00,699,20231227,-54.22,285,20231005,12.28,498,-35.74,20240102,313,2.24,20240306,699,-54.22,20231227,285,12.28,20231005,0.04,N,021880,500,760 억,,2550283,N,N,0,N,00,N
20240312,110323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,2,2,0.63,47823115,149103,56.15,319,327,318,413,223,318,320.74,1.68,0,8325,325,321,319,315,313,320,314,761,95,500,200,1,1,152184408,487,-12.80,0.90,03,0.10,-25.00,355.00,699,20231227,-54.22,285,20231005,12.28,498,-35.74,20240102,313,2.24,20240306,699,-54.22,20231227,285,12.28,20231005,0.04,N,021880,500,760 억,,2550283,N,N,0,N,00,N
20240312,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,3,2,0.94,38371020,119550,45.02,319,327,319,413,223,318,320.96,1.68,0,5120,325,321,319,315,313,320,314,761,95,500,200,1,1,152184408,489,-12.84,0.90,03,0.08,-25.00,355.00,699,20231227,-54.08,285,20231005,12.63,498,-35.54,20240102,313,2.56,20240306,699,-54.08,20231227,285,12.63,20231005,0.04,N,021880,500,760 억,,2550283,N,N,0,N,00,N
20240312,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,3,2,0.94,4150,13,0.00,319,321,319,413,223,318,319.23,1.68,0,0,325,321,319,315,313,320,314,761,95,500,200,1,1,152184408,489,-12.84,0.90,03,0.00,-25.00,355.00,699,20231227,-54.08,285,20231005,12.63,498,-35.54,20240102,313,2.56,20240306,699,-54.08,20231227,285,12.63,20231005,0.04,N,021880,500,760 억,,2550283,N,N,0,N,00,N
20240311,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-1,5,-0.31,84580192,265412,72.01,320,323,317,414,224,319,318.68,1.68,0,-3256,329,324,321,316,313,322,314,761,95,500,200,1,1,152184408,484,-12.72,0.90,03,0.17,-25.00,355.00,699,20231227,-54.51,285,20231005,11.58,498,-36.14,20240102,313,1.60,20240306,699,-54.51,20231227,285,11.58,20231005,0.04,N,021880,500,760 억,,2553539,N,N,0,N,00,N
20240311,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,75413272,236587,64.19,320,323,317,414,224,319,318.75,1.68,0,-1546,329,324,321,316,313,322,314,761,95,500,200,1,1,152184408,485,-12.76,0.90,03,0.16,-25.00,355.00,699,20231227,-54.36,285,20231005,11.93,498,-35.94,20240102,313,1.92,20240306,699,-54.36,20231227,285,11.93,20231005,0.04,N,021880,500,760 억,,2553539,N,N,0,N,00,N
20240311,140319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,57514566,180471,48.97,320,323,317,414,224,319,318.69,1.68,0,2388,329,324,321,316,313,322,314,761,95,500,200,1,1,152184408,485,-12.76,0.90,03,0.12,-25.00,355.00,699,20231227,-54.36,285,20231005,11.93,498,-35.94,20240102,313,1.92,20240306,699,-54.36,20231227,285,11.93,20231005,0.04,N,021880,500,760 억,,2553539,N,N,0,N,00,N
20240311,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,1,2,0.31,54003881,169430,45.97,320,323,317,414,224,319,318.74,1.68,0,6562,329,324,321,316,313,322,314,761,95,500,200,1,1,152184408,487,-12.80,0.90,03,0.11,-25.00,355.00,699,20231227,-54.22,285,20231005,12.28,498,-35.74,20240102,313,2.24,20240306,699,-54.22,20231227,285,12.28,20231005,0.04,N,021880,500,760 억,,2553539,N,N,0,N,00,N
20240311,120323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-1,5,-0.31,43189988,135499,36.76,320,323,317,414,224,319,318.75,1.68,0,9841,329,324,321,316,313,322,314,761,95,500,200,1,1,152184408,484,-12.72,0.90,03,0.09,-25.00,355.00,699,20231227,-54.51,285,20231005,11.58,498,-36.14,20240102,313,1.60,20240306,699,-54.51,20231227,285,11.58,20231005,0.04,N,021880,500,760 억,,2553539,N,N,0,N,00,N
20240311,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,41406659,129890,35.24,320,323,317,414,224,319,318.78,1.68,0,14053,329,324,321,316,313,322,314,761,95,500,200,1,1,152184408,485,-12.76,0.90,03,0.09,-25.00,355.00,699,20231227,-54.36,285,20231005,11.93,498,-35.94,20240102,313,1.92,20240306,699,-54.36,20231227,285,11.93,20231005,0.04,N,021880,500,760 억,,2553539,N,N,0,N,00,N
20240311,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,11916948,37263,10.11,320,323,318,414,224,319,319.81,1.68,0,-1290,329,324,321,316,313,322,314,761,95,500,200,1,1,152184408,485,-12.76,0.90,03,0.02,-25.00,355.00,699,20231227,-54.36,285,20231005,11.93,498,-35.94,20240102,313,1.92,20240306,699,-54.36,20231227,285,11.93,20231005,0.04,N,021880,500,760 억,,2553539,N,N,0,N,00,N
20240311,090318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-1,5,-0.31,3644281,11433,3.10,320,321,318,414,224,319,318.75,1.68,0,3921,329,324,321,316,313,322,314,761,95,500,200,1,1,152184408,484,-12.72,0.90,03,0.01,-25.00,355.00,699,20231227,-54.51,285,20231005,11.58,498,-36.14,20240102,313,1.60,20240306,699,-54.51,20231227,285,11.58,20231005,0.04,N,021880,500,760 억,,2553539,N,N,0,N,00,N
20240308,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-5,5,-1.54,117798757,368038,117.12,320,326,318,421,227,324,320.07,1.70,0,-28019,330,327,323,320,316,328,321,761,97,500,200,1,1,152184408,485,-12.76,0.90,03,0.24,-25.00,355.00,699,20231227,-54.36,285,20231005,11.93,498,-35.94,20240102,313,1.92,20240306,699,-54.36,20231227,285,11.93,20231005,0.04,N,021880,500,760 억,,2581558,N,N,0,N,00,N
20240308,150319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-5,5,-1.54,114599496,358008,113.93,320,326,318,421,227,324,320.10,1.70,0,-27197,330,327,323,320,316,328,321,761,97,500,200,1,1,152184408,485,-12.76,0.90,03,0.24,-25.00,355.00,699,20231227,-54.36,285,20231005,11.93,498,-35.94,20240102,313,1.92,20240306,699,-54.36,20231227,285,11.93,20231005,0.04,N,021880,500,760 억,,2581558,N,N,0,N,00,N
20240308,140319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-4,5,-1.23,95948820,299511,95.31,320,326,318,421,227,324,320.35,1.70,0,-43564,330,327,323,320,316,328,321,761,97,500,200,1,1,152184408,487,-12.80,0.90,03,0.20,-25.00,355.00,699,20231227,-54.22,285,20231005,12.28,498,-35.74,20240102,313,2.24,20240306,699,-54.22,20231227,285,12.28,20231005,0.04,N,021880,500,760 억,,2581558,N,N,0,N,00,N
20240308,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-4,5,-1.23,88079182,274846,87.46,320,326,318,421,227,324,320.47,1.70,0,-32999,330,327,323,320,316,328,321,761,97,500,200,1,1,152184408,487,-12.80,0.90,03,0.18,-25.00,355.00,699,20231227,-54.22,285,20231005,12.28,498,-35.74,20240102,313,2.24,20240306,699,-54.22,20231227,285,12.28,20231005,0.04,N,021880,500,760 억,,2581558,N,N,0,N,00,N
20240308,120319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-5,5,-1.54,64241573,200039,63.66,320,326,319,421,227,324,321.15,1.70,0,-21549,330,327,323,320,316,328,321,761,97,500,200,1,1,152184408,485,-12.76,0.90,03,0.13,-25.00,355.00,699,20231227,-54.36,285,20231005,11.93,498,-35.94,20240102,313,1.92,20240306,699,-54.36,20231227,285,11.93,20231005,0.04,N,021880,500,760 억,,2581558,N,N,0,N,00,N
20240308,110318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-2,5,-0.62,53891140,167716,53.37,320,326,320,421,227,324,321.32,1.70,0,-2155,330,327,323,320,316,328,321,761,97,500,200,1,1,152184408,490,-12.88,0.91,03,0.11,-25.00,355.00,699,20231227,-53.93,285,20231005,12.98,498,-35.34,20240102,313,2.88,20240306,699,-53.93,20231227,285,12.98,20231005,0.04,N,021880,500,760 억,,2581558,N,N,0,N,00,N
20240308,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-4,5,-1.23,39739243,123528,39.31,320,326,320,421,227,324,321.70,1.70,0,4685,330,327,323,320,316,328,321,761,97,500,200,1,1,152184408,487,-12.80,0.90,03,0.08,-25.00,355.00,699,20231227,-54.22,285,20231005,12.28,498,-35.74,20240102,313,2.24,20240306,699,-54.22,20231227,285,12.28,20231005,0.04,N,021880,500,760 억,,2581558,N,N,0,N,00,N
20240308,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,0,3,0.00,6841887,21326,6.79,320,325,320,421,227,324,320.82,1.70,0,757,330,327,323,320,316,328,321,761,97,500,200,1,1,152184408,493,-12.96,0.91,03,0.01,-25.00,355.00,699,20231227,-53.65,285,20231005,13.68,498,-34.94,20240102,313,3.51,20240306,699,-53.65,20231227,285,13.68,20231005,0.04,N,021880,500,760 억,,2581558,N,N,0,N,00,N
20240307,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,2,2,0.62,100974932,314138,50.80,322,326,319,418,226,322,321.43,1.71,0,-18204,333,327,320,314,307,324,311,761,96,500,200,1,1,152184408,493,-12.96,0.91,03,0.21,-25.00,355.00,699,20231227,-53.65,285,20231005,13.68,498,-34.94,20240102,313,3.51,20240306,699,-53.65,20231227,285,13.68,20231005,0.04,N,021880,500,760 억,,2599762,N,N,0,N,00,N
20240307,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-1,5,-0.31,80604741,251192,40.62,322,326,319,418,226,322,320.89,1.71,0,-18559,333,327,320,314,307,324,311,761,96,500,200,1,1,152184408,489,-12.84,0.90,03,0.17,-25.00,355.00,699,20231227,-54.08,285,20231005,12.63,498,-35.54,20240102,313,2.56,20240306,699,-54.08,20231227,285,12.63,20231005,0.04,N,021880,500,760 억,,2599762,N,N,0,N,00,N
20240307,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-1,5,-0.31,72796194,226824,36.68,322,326,319,418,226,322,320.94,1.71,0,-19347,333,327,320,314,307,324,311,761,96,500,200,1,1,152184408,489,-12.84,0.90,03,0.15,-25.00,355.00,699,20231227,-54.08,285,20231005,12.63,498,-35.54,20240102,313,2.56,20240306,699,-54.08,20231227,285,12.63,20231005,0.04,N,021880,500,760 억,,2599762,N,N,0,N,00,N
20240307,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-1,5,-0.31,68664536,213992,34.61,322,326,319,418,226,322,320.87,1.71,0,-18426,333,327,320,314,307,324,311,761,96,500,200,1,1,152184408,489,-12.84,0.90,03,0.14,-25.00,355.00,699,20231227,-54.08,285,20231005,12.63,498,-35.54,20240102,313,2.56,20240306,699,-54.08,20231227,285,12.63,20231005,0.04,N,021880,500,760 억,,2599762,N,N,0,N,00,N
20240307,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,0,3,0.00,53526284,166714,26.96,322,326,319,418,226,322,321.07,1.71,0,-21835,333,327,320,314,307,324,311,761,96,500,200,1,1,152184408,490,-12.88,0.91,03,0.11,-25.00,355.00,699,20231227,-53.93,285,20231005,12.98,498,-35.34,20240102,313,2.88,20240306,699,-53.93,20231227,285,12.98,20231005,0.04,N,021880,500,760 억,,2599762,N,N,0,N,00,N
20240307,110317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-1,5,-0.31,40320373,125487,20.29,322,326,319,418,226,322,321.31,1.71,0,-21116,333,327,320,314,307,324,311,761,96,500,200,1,1,152184408,489,-12.84,0.90,03,0.08,-25.00,355.00,699,20231227,-54.08,285,20231005,12.63,498,-35.54,20240102,313,2.56,20240306,699,-54.08,20231227,285,12.63,20231005,0.04,N,021880,500,760 억,,2599762,N,N,0,N,00,N
20240307,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-1,5,-0.31,28719629,89393,14.46,322,326,319,418,226,322,321.27,1.71,0,-10283,333,327,320,314,307,324,311,761,96,500,200,1,1,152184408,489,-12.84,0.90,03,0.06,-25.00,355.00,699,20231227,-54.08,285,20231005,12.63,498,-35.54,20240102,313,2.56,20240306,699,-54.08,20231227,285,12.63,20231005,0.04,N,021880,500,760 억,,2599762,N,N,0,N,00,N
20240307,090314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,3,2,0.93,5923121,18345,2.97,322,325,322,418,226,322,322.87,1.71,0,5379,333,327,320,314,307,324,311,761,96,500,200,1,1,152184408,495,-13.00,0.92,03,0.01,-25.00,355.00,699,20231227,-53.51,285,20231005,14.04,498,-34.74,20240102,313,3.83,20240306,699,-53.51,20231227,285,14.04,20231005,0.04,N,021880,500,760 억,,2599762,N,N,0,N,00,N
20240306,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-2,5,-0.62,197277523,618291,145.72,324,326,313,421,227,324,319.07,1.73,0,-36972,344,333,328,317,312,331,315,761,97,500,200,1,1,152184408,490,-12.88,0.91,03,0.41,-25.00,355.00,699,20231227,-53.93,285,20231005,12.98,498,-35.34,20240102,313,2.88,20240306,699,-53.93,20231227,285,12.98,20231005,0.04,N,021880,500,760 억,,2636734,N,N,0,N,00,N
20240306,150315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-5,5,-1.54,185561788,581740,137.10,324,326,313,421,227,324,318.98,1.73,0,-30139,344,333,328,317,312,331,315,761,97,500,200,1,1,152184408,485,-12.76,0.90,03,0.38,-25.00,355.00,699,20231227,-54.36,285,20231005,11.93,498,-35.94,20240102,313,1.92,20240306,699,-54.36,20231227,285,11.93,20231005,0.04,N,021880,500,760 억,,2636734,N,N,0,N,00,N
20240306,140314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-4,5,-1.23,162317224,508942,119.95,324,326,313,421,227,324,318.93,1.73,0,-23938,344,333,328,317,312,331,315,761,97,500,200,1,1,152184408,487,-12.80,0.90,03,0.33,-25.00,355.00,699,20231227,-54.22,285,20231005,12.28,498,-35.74,20240102,313,2.24,20240306,699,-54.22,20231227,285,12.28,20231005,0.04,N,021880,500,760 억,,2636734,N,N,0,N,00,N
20240306,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-4,5,-1.23,116617217,364736,85.96,324,326,315,421,227,324,319.73,1.73,0,-12751,344,333,328,317,312,331,315,761,97,500,200,1,1,152184408,487,-12.80,0.90,03,0.24,-25.00,355.00,699,20231227,-54.22,285,20231005,12.28,498,-35.74,20240102,315,1.59,20240306,699,-54.22,20231227,285,12.28,20231005,0.04,N,021880,500,760 억,,2636734,N,N,0,N,00,N
20240306,120316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-3,5,-0.93,80852963,252055,59.40,324,326,317,421,227,324,320.78,1.73,0,-11370,344,333,328,317,312,331,315,761,97,500,200,1,1,152184408,489,-12.84,0.90,03,0.17,-25.00,355.00,699,20231227,-54.08,285,20231005,12.63,498,-35.54,20240102,317,1.26,20240306,699,-54.08,20231227,285,12.63,20231005,0.04,N,021880,500,760 억,,2636734,N,N,0,N,00,N
20240306,110315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-1,5,-0.31,52775797,164060,38.67,324,326,320,421,227,324,321.69,1.73,0,-5987,344,333,328,317,312,331,315,761,97,500,200,1,1,152184408,492,-12.92,0.91,03,0.11,-25.00,355.00,699,20231227,-53.79,285,20231005,13.33,498,-35.14,20240102,320,0.94,20240306,699,-53.79,20231227,285,13.33,20231005,0.04,N,021880,500,760 억,,2636734,N,N,0,N,00,N
20240306,100311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,0,3,0.00,14853008,46043,10.85,324,326,320,421,227,324,322.59,1.73,0,-7094,344,333,328,317,312,331,315,761,97,500,200,1,1,152184408,493,-12.96,0.91,03,0.03,-25.00,355.00,699,20231227,-53.65,285,20231005,13.68,498,-34.94,20240102,320,1.25,20240306,699,-53.65,20231227,285,13.68,20231005,0.04,N,021880,500,760 억,,2636734,N,N,0,N,00,N
20240306,090314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,2,2,0.62,5544114,17113,4.03,324,326,323,421,227,324,323.97,1.73,0,-663,344,333,328,317,312,331,315,761,97,500,200,1,1,152184408,496,-13.04,0.92,03,0.01,-25.00,355.00,699,20231227,-53.36,285,20231005,14.39,498,-34.54,20240102,321,1.56,20240201,699,-53.36,20231227,285,14.39,20231005,0.04,N,021880,500,760 억,,2636734,N,N,0,N,00,N
20240305,160312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,-11,5,-3.28,138767539,423447,142.39,328,339,323,435,235,335,327.72,1.80,0,-107825,343,338,335,330,327,341,333,761,100,500,210,1,1,152184408,493,-12.96,0.91,03,0.28,-25.00,355.00,699,20231227,-53.65,285,20231005,13.68,498,-34.94,20240102,321,0.93,20240201,699,-53.65,20231227,285,13.68,20231005,0.04,N,021880,500,760 억,,2744559,N,N,0,N,00,N
20240305,150315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,-11,5,-3.28,131756498,401939,135.15,328,339,323,435,235,335,327.80,1.80,0,-103885,343,338,335,330,327,341,333,761,100,500,210,1,1,152184408,493,-12.96,0.91,03,0.26,-25.00,355.00,699,20231227,-53.65,285,20231005,13.68,498,-34.94,20240102,321,0.93,20240201,699,-53.65,20231227,285,13.68,20231005,0.04,N,021880,500,760 억,,2744559,N,N,0,N,00,N
20240305,140309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,-8,5,-2.39,110717778,337079,113.34,328,339,324,435,235,335,328.46,1.80,0,-80981,343,338,335,330,327,341,333,761,100,500,210,1,1,152184408,498,-13.08,0.92,03,0.22,-25.00,355.00,699,20231227,-53.22,285,20231005,14.74,498,-34.34,20240102,321,1.87,20240201,699,-53.22,20231227,285,14.74,20231005,0.04,N,021880,500,760 억,,2744559,N,N,0,N,00,N
20240305,130312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,-8,5,-2.39,93761040,284937,95.81,328,339,325,435,235,335,329.06,1.80,0,-65473,343,338,335,330,327,341,333,761,100,500,210,1,1,152184408,498,-13.08,0.92,03,0.19,-25.00,355.00,699,20231227,-53.22,285,20231005,14.74,498,-34.34,20240102,321,1.87,20240201,699,-53.22,20231227,285,14.74,20231005,0.04,N,021880,500,760 억,,2744559,N,N,0,N,00,N
20240305,120311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,-9,5,-2.69,86061151,261384,87.89,328,339,326,435,235,335,329.25,1.80,0,-52062,343,338,335,330,327,341,333,761,100,500,210,1,1,152184408,496,-13.04,0.92,03,0.17,-25.00,355.00,699,20231227,-53.36,285,20231005,14.39,498,-34.54,20240102,321,1.56,20240201,699,-53.36,20231227,285,14.39,20231005,0.04,N,021880,500,760 억,,2744559,N,N,0,N,00,N
20240305,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,331,-4,5,-1.19,53936140,163339,54.92,328,339,328,435,235,335,330.21,1.80,0,-15089,343,338,335,330,327,341,333,761,100,500,210,1,1,152184408,504,-13.24,0.93,03,0.11,-25.00,355.00,699,20231227,-52.65,285,20231005,16.14,498,-33.53,20240102,321,3.12,20240201,699,-52.65,20231227,285,16.14,20231005,0.04,N,021880,500,760 억,,2744559,N,N,0,N,00,N
20240305,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,-3,5,-0.90,24049622,72669,24.44,328,339,328,435,235,335,330.95,1.80,0,11090,343,338,335,330,327,341,333,761,100,500,210,1,1,152184408,505,-13.28,0.94,03,0.05,-25.00,355.00,699,20231227,-52.50,285,20231005,16.49,498,-33.33,20240102,321,3.43,20240201,699,-52.50,20231227,285,16.49,20231005,0.04,N,021880,500,760 억,,2744559,N,N,0,N,00,N
20240305,090312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,-3,5,-0.90,11873298,36116,12.14,328,335,328,435,235,335,328.75,1.80,0,7154,343,338,335,330,327,341,333,761,100,500,210,1,1,152184408,505,-13.28,0.94,03,0.02,-25.00,355.00,699,20231227,-52.50,285,20231005,16.49,498,-33.33,20240102,321,3.43,20240201,699,-52.50,20231227,285,16.49,20231005,0.04,N,021880,500,760 억,,2744559,N,N,0,N,00,N
20240304,160310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,1,2,0.30,97839500,291139,109.62,334,340,332,434,234,334,336.06,1.69,0,167832,339,336,333,330,327,335,329,761,100,500,210,1,1,152184408,510,-13.40,0.94,03,0.19,-25.00,355.00,699,20231227,-52.07,285,20231005,17.54,498,-32.73,20240102,321,4.36,20240201,699,-52.07,20231227,285,17.54,20231005,0.04,N,021880,500,760 억,,2576727,N,N,0,N,00,N
20240304,150310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,3,2,0.90,91979475,273630,103.03,334,340,332,434,234,334,336.15,1.69,0,163576,339,336,333,330,327,335,329,761,100,500,210,1,1,152184408,513,-13.48,0.95,03,0.18,-25.00,355.00,699,20231227,-51.79,285,20231005,18.25,498,-32.33,20240102,321,4.98,20240201,699,-51.79,20231227,285,18.25,20231005,0.04,N,021880,500,760 억,,2576727,N,N,0,N,00,N
20240304,140255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,3,2,0.90,51298117,152469,57.41,334,340,332,434,234,334,336.45,1.69,0,114359,339,336,333,330,327,335,329,761,100,500,210,1,1,152184408,513,-13.48,0.95,03,0.10,-25.00,355.00,699,20231227,-51.79,285,20231005,18.25,498,-32.33,20240102,321,4.98,20240201,699,-51.79,20231227,285,18.25,20231005,0.04,N,021880,500,760 억,,2576727,N,N,0,N,00,N
20240304,130308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,3,2,0.90,45077448,134011,50.46,334,340,332,434,234,334,336.37,1.69,0,99099,339,336,333,330,327,335,329,761,100,500,210,1,1,152184408,513,-13.48,0.95,03,0.09,-25.00,355.00,699,20231227,-51.79,285,20231005,18.25,498,-32.33,20240102,321,4.98,20240201,699,-51.79,20231227,285,18.25,20231005,0.04,N,021880,500,760 억,,2576727,N,N,0,N,00,N
20240304,120256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,4,2,1.20,38606067,114906,43.26,334,340,332,434,234,334,335.98,1.69,0,84027,339,336,333,330,327,335,329,761,100,500,210,1,1,152184408,514,-13.52,0.95,03,0.08,-25.00,355.00,699,20231227,-51.65,285,20231005,18.60,498,-32.13,20240102,321,5.30,20240201,699,-51.65,20231227,285,18.60,20231005,0.04,N,021880,500,760 억,,2576727,N,N,0,N,00,N
20240304,110306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,4,2,1.20,36491170,108650,40.91,334,340,332,434,234,334,335.86,1.69,0,78097,339,336,333,330,327,335,329,761,100,500,210,1,1,152184408,514,-13.52,0.95,03,0.07,-25.00,355.00,699,20231227,-51.65,285,20231005,18.60,498,-32.13,20240102,321,5.30,20240201,699,-51.65,20231227,285,18.60,20231005,0.04,N,021880,500,760 억,,2576727,N,N,0,N,00,N
20240304,100307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,1,2,0.30,21973285,65636,24.71,334,340,332,434,234,334,334.77,1.69,0,49972,339,336,333,330,327,335,329,761,100,500,210,1,1,152184408,510,-13.40,0.94,03,0.04,-25.00,355.00,699,20231227,-52.07,285,20231005,17.54,498,-32.73,20240102,321,4.36,20240201,699,-52.07,20231227,285,17.54,20231005,0.04,N,021880,500,760 억,,2576727,N,N,0,N,00,N
20240304,090306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,1,2,0.30,286239,857,0.32,334,335,334,434,234,334,334.00,1.69,0,-65,339,336,333,330,327,335,329,761,100,500,210,1,1,152184408,510,-13.40,0.94,03,0.00,-25.00,355.00,699,20231227,-52.07,285,20231005,17.54,498,-32.73,20240102,321,4.36,20240201,699,-52.07,20231227,285,17.54,20231005,0.04,N,021880,500,760 억,,2576727,N,N,0,N,00,N