KissMeData/439730/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
20240329,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,5,2,0.20,8733690,3502,51.72,2505,2520,2475,3260,1760,2510,2493.91,0.04,0,-55,2553,2531,2498,2476,2443,2542,2487,4,750,100,1800,5,1,4310000,108,59.88,1.26,12,0.08,42.00,1992.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2110,19.19,20230417,0.09,N,439730,100,4 억,,1717,N,N,0,N,00,N
20240329,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,-5,5,-0.20,7134340,2866,42.33,2505,2510,2475,3260,1760,2510,2489.30,0.04,0,-55,2553,2531,2498,2476,2443,2542,2487,4,750,100,1800,5,1,4310000,108,59.64,1.26,12,0.07,42.00,1992.00,2680,20240227,-6.53,2110,20230417,18.72,2680,-6.53,20240227,2325,7.74,20240104,2680,-6.53,20240227,2110,18.72,20230417,0.09,N,439730,100,4 억,,1717,N,N,0,N,00,N
20240329,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,0,3,0.00,6006125,2413,35.64,2505,2510,2475,3260,1760,2510,2489.07,0.04,0,-38,2553,2531,2498,2476,2443,2542,2487,4,750,100,1800,5,1,4310000,108,59.76,1.26,12,0.06,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,1717,N,N,0,N,00,N
20240329,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-20,5,-0.80,4553705,1830,27.03,2505,2510,2475,3260,1760,2510,2488.36,0.04,0,-38,2553,2531,2498,2476,2443,2542,2487,4,750,100,1800,5,1,4310000,107,59.29,1.25,12,0.04,42.00,1992.00,2680,20240227,-7.09,2110,20230417,18.01,2680,-7.09,20240227,2325,7.10,20240104,2680,-7.09,20240227,2110,18.01,20230417,0.09,N,439730,100,4 억,,1717,N,N,0,N,00,N
20240329,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-20,5,-0.80,3213880,1292,19.08,2505,2510,2475,3260,1760,2510,2487.52,0.04,0,-38,2553,2531,2498,2476,2443,2542,2487,4,750,100,1800,5,1,4310000,107,59.29,1.25,12,0.03,42.00,1992.00,2680,20240227,-7.09,2110,20230417,18.01,2680,-7.09,20240227,2325,7.10,20240104,2680,-7.09,20240227,2110,18.01,20230417,0.09,N,439730,100,4 억,,1717,N,N,0,N,00,N
20240329,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-20,5,-0.80,1896670,763,11.27,2505,2510,2475,3260,1760,2510,2485.81,0.04,0,-38,2553,2531,2498,2476,2443,2542,2487,4,750,100,1800,5,1,4310000,107,59.29,1.25,12,0.02,42.00,1992.00,2680,20240227,-7.09,2110,20230417,18.01,2680,-7.09,20240227,2325,7.10,20240104,2680,-7.09,20240227,2110,18.01,20230417,0.09,N,439730,100,4 억,,1717,N,N,0,N,00,N
20240329,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-35,5,-1.39,347375,140,2.07,2505,2510,2475,3260,1760,2510,2481.25,0.04,0,-38,2553,2531,2498,2476,2443,2542,2487,4,750,100,1800,5,1,4310000,107,58.93,1.24,12,0.00,42.00,1992.00,2680,20240227,-7.65,2110,20230417,17.30,2680,-7.65,20240227,2325,6.45,20240104,2680,-7.65,20240227,2110,17.30,20230417,0.09,N,439730,100,4 억,,1717,N,N,0,N,00,N
20240329,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,-5,5,-0.20,5010,2,0.03,2505,2505,2505,3260,1760,2510,2505.00,0.04,0,-2,2553,2531,2498,2476,2443,2542,2487,4,750,100,1800,5,1,4310000,108,59.64,1.26,12,0.00,42.00,1992.00,2680,20240227,-6.53,2110,20230417,18.72,2680,-6.53,20240227,2325,7.74,20240104,2680,-6.53,20240227,2110,18.72,20230417,0.09,N,439730,100,4 억,,1717,N,N,0,N,00,N
20240328,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,35,2,1.41,16825075,6771,89.52,2475,2520,2465,3215,1735,2475,2484.87,0.04,0,0,2485,2480,2470,2465,2455,2482,2467,4,740,100,1780,5,1,4310000,108,59.76,1.26,12,0.16,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,1717,N,N,0,N,00,N
20240328,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,35,2,1.41,16689535,6717,88.80,2475,2520,2465,3215,1735,2475,2484.67,0.04,0,-2,2485,2480,2470,2465,2455,2482,2467,4,740,100,1780,5,1,4310000,108,59.76,1.26,12,0.16,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,1717,N,N,0,N,00,N
20240328,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,5,2,0.20,13422855,5400,71.39,2475,2520,2465,3215,1735,2475,2485.71,0.04,0,35,2485,2480,2470,2465,2455,2482,2467,4,740,100,1780,5,1,4310000,107,59.05,1.24,12,0.13,42.00,1992.00,2680,20240227,-7.46,2110,20230417,17.54,2680,-7.46,20240227,2325,6.67,20240104,2680,-7.46,20240227,2110,17.54,20230417,0.09,N,439730,100,4 억,,1717,N,N,0,N,00,N
20240328,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,35,2,1.41,10248135,4120,54.47,2475,2520,2465,3215,1735,2475,2487.41,0.04,0,-3,2485,2480,2470,2465,2455,2482,2467,4,740,100,1780,5,1,4310000,108,59.76,1.26,12,0.10,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,1717,N,N,0,N,00,N
20240328,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,20,2,0.81,9416050,3786,50.05,2475,2495,2465,3215,1735,2475,2487.07,0.04,0,-1,2485,2480,2470,2465,2455,2482,2467,4,740,100,1780,5,1,4310000,108,59.40,1.25,12,0.09,42.00,1992.00,2680,20240227,-6.90,2110,20230417,18.25,2680,-6.90,20240227,2325,7.31,20240104,2680,-6.90,20240227,2110,18.25,20230417,0.09,N,439730,100,4 억,,1717,N,N,0,N,00,N
20240328,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,15,2,0.61,7577430,3049,40.31,2475,2495,2465,3215,1735,2475,2485.22,0.04,0,0,2485,2480,2470,2465,2455,2482,2467,4,740,100,1780,5,1,4310000,107,59.29,1.25,12,0.07,42.00,1992.00,2680,20240227,-7.09,2110,20230417,18.01,2680,-7.09,20240227,2325,7.10,20240104,2680,-7.09,20240227,2110,18.01,20230417,0.09,N,439730,100,4 억,,1717,N,N,0,N,00,N
20240328,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,15,2,0.61,7577430,3049,40.31,2475,2495,2465,3215,1735,2475,2485.22,0.04,0,0,2485,2480,2470,2465,2455,2482,2467,4,740,100,1780,5,1,4310000,107,59.29,1.25,12,0.07,42.00,1992.00,2680,20240227,-7.09,2110,20230417,18.01,2680,-7.09,20240227,2325,7.10,20240104,2680,-7.09,20240227,2110,18.01,20230417,0.09,N,439730,100,4 억,,1717,N,N,0,N,00,N
20240328,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,0,3,0.00,1345970,544,7.19,2475,2475,2465,3215,1735,2475,2474.21,0.04,0,0,2485,2480,2470,2465,2455,2482,2467,4,740,100,1780,5,1,4310000,107,58.93,1.24,12,0.01,42.00,1992.00,2680,20240227,-7.65,2110,20230417,17.30,2680,-7.65,20240227,2325,6.45,20240104,2680,-7.65,20240227,2110,17.30,20230417,0.09,N,439730,100,4 억,,1717,N,N,0,N,00,N
20240327,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,5,2,0.20,18629985,7564,27.74,2470,2475,2460,3210,1730,2470,2462.98,0.04,0,9,2570,2520,2485,2435,2400,2502,2417,4,740,100,1770,5,1,4310000,107,58.93,1.24,12,0.18,42.00,1992.00,2680,20240227,-7.65,2110,20230417,17.30,2680,-7.65,20240227,2325,6.45,20240104,2680,-7.65,20240227,2110,17.30,20230417,0.09,N,439730,100,4 억,,1730,N,N,0,N,00,N
20240327,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,5,2,0.20,18523560,7521,27.58,2470,2475,2460,3210,1730,2470,2462.91,0.04,0,9,2570,2520,2485,2435,2400,2502,2417,4,740,100,1770,5,1,4310000,107,58.93,1.24,12,0.17,42.00,1992.00,2680,20240227,-7.65,2110,20230417,17.30,2680,-7.65,20240227,2325,6.45,20240104,2680,-7.65,20240227,2110,17.30,20230417,0.09,N,439730,100,4 억,,1730,N,N,0,N,00,N
20240327,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,15252525,6195,22.72,2470,2470,2460,3210,1730,2470,2462.07,0.04,0,8,2570,2520,2485,2435,2400,2502,2417,4,740,100,1770,5,1,4310000,106,58.81,1.24,12,0.14,42.00,1992.00,2680,20240227,-7.84,2110,20230417,17.06,2680,-7.84,20240227,2325,6.24,20240104,2680,-7.84,20240227,2110,17.06,20230417,0.09,N,439730,100,4 억,,1730,N,N,0,N,00,N
20240327,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,-5,5,-0.20,13720950,5573,20.44,2470,2470,2460,3210,1730,2470,2462.04,0.04,0,9,2570,2520,2485,2435,2400,2502,2417,4,740,100,1770,5,1,4310000,106,58.69,1.24,12,0.13,42.00,1992.00,2680,20240227,-8.02,2110,20230417,16.82,2680,-8.02,20240227,2325,6.02,20240104,2680,-8.02,20240227,2110,16.82,20230417,0.09,N,439730,100,4 억,,1730,N,N,0,N,00,N
20240327,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-10,5,-0.40,11475160,4661,17.09,2470,2470,2460,3210,1730,2470,2461.95,0.04,0,4,2570,2520,2485,2435,2400,2502,2417,4,740,100,1770,5,1,4310000,106,58.57,1.23,12,0.11,42.00,1992.00,2680,20240227,-8.21,2110,20230417,16.59,2680,-8.21,20240227,2325,5.81,20240104,2680,-8.21,20240227,2110,16.59,20230417,0.09,N,439730,100,4 억,,1730,N,N,0,N,00,N
20240327,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-10,5,-0.40,5483420,2226,8.16,2470,2470,2460,3210,1730,2470,2463.35,0.04,0,6,2570,2520,2485,2435,2400,2502,2417,4,740,100,1770,5,1,4310000,106,58.57,1.23,12,0.05,42.00,1992.00,2680,20240227,-8.21,2110,20230417,16.59,2680,-8.21,20240227,2325,5.81,20240104,2680,-8.21,20240227,2110,16.59,20230417,0.09,N,439730,100,4 억,,1730,N,N,0,N,00,N
20240327,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,-5,5,-0.20,41965,17,0.06,2470,2470,2465,3210,1730,2470,2468.53,0.04,0,5,2570,2520,2485,2435,2400,2502,2417,4,740,100,1770,5,1,4310000,106,58.69,1.24,12,0.00,42.00,1992.00,2680,20240227,-8.02,2110,20230417,16.82,2680,-8.02,20240227,2325,6.02,20240104,2680,-8.02,20240227,2110,16.82,20230417,0.09,N,439730,100,4 억,,1730,N,N,0,N,00,N
20240327,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,0,3,0.00,2470,1,0.00,2470,2470,2470,3210,1730,2470,2470.00,0.04,0,1,2570,2520,2485,2435,2400,2502,2417,4,740,100,1770,5,1,4310000,106,58.81,1.24,12,0.00,42.00,1992.00,2680,20240227,-7.84,2110,20230417,17.06,2680,-7.84,20240227,2325,6.24,20240104,2680,-7.84,20240227,2110,17.06,20230417,0.09,N,439730,100,4 억,,1730,N,N,0,N,00,N
20240326,161127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-65,5,-2.56,67772910,27267,369.07,2530,2535,2450,3295,1775,2535,2485.53,0.03,0,2063,2575,2555,2540,2520,2505,2547,2512,4,760,100,1820,5,1,4310000,106,58.81,1.24,12,0.63,42.00,1992.00,2680,20240227,-7.84,2110,20230417,17.06,2680,-7.84,20240227,2325,6.24,20240104,2680,-7.84,20240227,2110,17.06,20230417,0.09,N,439730,100,4 억,,1314,N,N,0,N,00,N
20240326,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,-70,5,-2.76,63512755,25537,345.66,2530,2535,2455,3295,1775,2535,2487.09,0.03,0,2403,2575,2555,2540,2520,2505,2547,2512,4,760,100,1820,5,1,4310000,106,58.69,1.24,12,0.59,42.00,1992.00,2680,20240227,-8.02,2110,20230417,16.82,2680,-8.02,20240227,2325,6.02,20240104,2680,-8.02,20240227,2110,16.82,20230417,0.09,N,439730,100,4 억,,1314,N,N,0,N,00,N
20240326,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-50,5,-1.97,48174435,19328,261.61,2530,2535,2485,3295,1775,2535,2492.47,0.03,0,1708,2575,2555,2540,2520,2505,2547,2512,4,760,100,1820,5,1,4310000,107,59.17,1.25,12,0.45,42.00,1992.00,2680,20240227,-7.28,2110,20230417,17.77,2680,-7.28,20240227,2325,6.88,20240104,2680,-7.28,20240227,2110,17.77,20230417,0.09,N,439730,100,4 억,,1314,N,N,0,N,00,N
20240326,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-45,5,-1.78,35322950,14165,191.73,2530,2535,2485,3295,1775,2535,2493.68,0.03,0,1476,2575,2555,2540,2520,2505,2547,2512,4,760,100,1820,5,1,4310000,107,59.29,1.25,12,0.33,42.00,1992.00,2680,20240227,-7.09,2110,20230417,18.01,2680,-7.09,20240227,2325,7.10,20240104,2680,-7.09,20240227,2110,18.01,20230417,0.09,N,439730,100,4 억,,1314,N,N,0,N,00,N
20240326,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-45,5,-1.78,28699265,11506,155.74,2530,2535,2485,3295,1775,2535,2494.29,0.03,0,1134,2575,2555,2540,2520,2505,2547,2512,4,760,100,1820,5,1,4310000,107,59.29,1.25,12,0.27,42.00,1992.00,2680,20240227,-7.09,2110,20230417,18.01,2680,-7.09,20240227,2325,7.10,20240104,2680,-7.09,20240227,2110,18.01,20230417,0.09,N,439730,100,4 억,,1314,N,N,0,N,00,N
20240326,111208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-40,5,-1.58,22199025,8896,120.41,2530,2535,2485,3295,1775,2535,2495.39,0.03,0,888,2575,2555,2540,2520,2505,2547,2512,4,760,100,1820,5,1,4310000,108,59.40,1.25,12,0.21,42.00,1992.00,2680,20240227,-6.90,2110,20230417,18.25,2680,-6.90,20240227,2325,7.31,20240104,2680,-6.90,20240227,2110,18.25,20230417,0.09,N,439730,100,4 억,,1314,N,N,0,N,00,N
20240326,101211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-40,5,-1.58,9598950,3841,51.99,2530,2535,2490,3295,1775,2535,2499.08,0.03,0,412,2575,2555,2540,2520,2505,2547,2512,4,760,100,1820,5,1,4310000,108,59.40,1.25,12,0.09,42.00,1992.00,2680,20240227,-6.90,2110,20230417,18.25,2680,-6.90,20240227,2325,7.31,20240104,2680,-6.90,20240227,2110,18.25,20230417,0.09,N,439730,100,4 억,,1314,N,N,0,N,00,N
20240326,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,-30,5,-1.18,309975,123,1.66,2530,2535,2500,3295,1775,2535,2520.12,0.03,0,69,2575,2555,2540,2520,2505,2547,2512,4,760,100,1820,5,1,4310000,108,59.64,1.26,12,0.00,42.00,1992.00,2680,20240227,-6.53,2110,20230417,18.72,2680,-6.53,20240227,2325,7.74,20240104,2680,-6.53,20240227,2110,18.72,20230417,0.09,N,439730,100,4 억,,1314,N,N,0,N,00,N
20240325,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,-10,5,-0.39,18795505,7388,157.93,2545,2560,2525,3305,1785,2545,2544.06,0.03,0,1744,2581,2562,2541,2522,2501,2552,2512,4,760,100,1830,5,1,4310000,109,60.36,1.27,12,0.17,42.00,1992.00,2680,20240227,-5.41,2110,20230417,20.14,2680,-5.41,20240227,2325,9.03,20240104,2680,-5.41,20240227,2110,20.14,20230417,0.09,N,439730,100,4 억,,1142,N,N,0,N,00,N
20240325,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,15,2,0.59,15682205,6163,131.74,2545,2560,2525,3305,1785,2545,2544.57,0.03,0,1606,2581,2562,2541,2522,2501,2552,2512,4,760,100,1830,5,1,4310000,110,60.95,1.29,12,0.14,42.00,1992.00,2680,20240227,-4.48,2110,20230417,21.33,2680,-4.48,20240227,2325,10.11,20240104,2680,-4.48,20240227,2110,21.33,20230417,0.09,N,439730,100,4 억,,1142,N,N,0,N,00,N
20240325,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,-15,5,-0.59,13957160,5483,117.21,2545,2560,2525,3305,1785,2545,2545.53,0.03,0,1369,2581,2562,2541,2522,2501,2552,2512,4,760,100,1830,5,1,4310000,109,60.24,1.27,12,0.13,42.00,1992.00,2680,20240227,-5.60,2110,20230417,19.91,2680,-5.60,20240227,2325,8.82,20240104,2680,-5.60,20240227,2110,19.91,20230417,0.09,N,439730,100,4 억,,1142,N,N,0,N,00,N
20240325,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,0,3,0.00,10526395,4132,88.33,2545,2560,2525,3305,1785,2545,2547.53,0.03,0,1081,2581,2562,2541,2522,2501,2552,2512,4,760,100,1830,5,1,4310000,110,60.60,1.28,12,0.10,42.00,1992.00,2680,20240227,-5.04,2110,20230417,20.62,2680,-5.04,20240227,2325,9.46,20240104,2680,-5.04,20240227,2110,20.62,20230417,0.09,N,439730,100,4 억,,1142,N,N,0,N,00,N
20240325,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,0,3,0.00,9212355,3614,77.26,2545,2560,2525,3305,1785,2545,2549.07,0.03,0,838,2581,2562,2541,2522,2501,2552,2512,4,760,100,1830,5,1,4310000,110,60.60,1.28,12,0.08,42.00,1992.00,2680,20240227,-5.04,2110,20230417,20.62,2680,-5.04,20240227,2325,9.46,20240104,2680,-5.04,20240227,2110,20.62,20230417,0.09,N,439730,100,4 억,,1142,N,N,0,N,00,N
20240325,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,0,3,0.00,7735215,3032,64.81,2545,2560,2535,3305,1785,2545,2551.19,0.03,0,527,2581,2562,2541,2522,2501,2552,2512,4,760,100,1830,5,1,4310000,110,60.60,1.28,12,0.07,42.00,1992.00,2680,20240227,-5.04,2110,20230417,20.62,2680,-5.04,20240227,2325,9.46,20240104,2680,-5.04,20240227,2110,20.62,20230417,0.09,N,439730,100,4 억,,1142,N,N,0,N,00,N
20240325,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,15,2,0.59,6116880,2398,51.26,2545,2560,2535,3305,1785,2545,2550.83,0.03,0,233,2581,2562,2541,2522,2501,2552,2512,4,760,100,1830,5,1,4310000,110,60.95,1.29,12,0.06,42.00,1992.00,2680,20240227,-4.48,2110,20230417,21.33,2680,-4.48,20240227,2325,10.11,20240104,2680,-4.48,20240227,2110,21.33,20230417,0.09,N,439730,100,4 억,,1142,N,N,0,N,00,N
20240325,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,-10,5,-0.39,1865455,733,15.67,2545,2545,2535,3305,1785,2545,2544.96,0.03,0,62,2581,2562,2541,2522,2501,2552,2512,4,760,100,1830,5,1,4310000,109,60.36,1.27,12,0.02,42.00,1992.00,2680,20240227,-5.41,2110,20230417,20.14,2680,-5.41,20240227,2325,9.03,20240104,2680,-5.41,20240227,2110,20.14,20230417,0.09,N,439730,100,4 억,,1142,N,N,0,N,00,N
20240322,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,-15,5,-0.59,11874765,4678,27.88,2560,2560,2520,3325,1795,2560,2538.43,0.03,0,1404,2613,2586,2543,2516,2473,2565,2495,4,765,100,1840,5,1,4310000,110,60.60,1.28,12,0.11,42.00,1992.00,2680,20240227,-5.04,2110,20230417,20.62,2680,-5.04,20240227,2325,9.46,20240104,2680,-5.04,20240227,2110,20.62,20230417,0.09,N,439730,100,4 억,,1301,N,N,0,N,00,N
20240322,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,-15,5,-0.59,11610320,4574,27.26,2560,2560,2520,3325,1795,2560,2538.33,0.03,0,1420,2613,2586,2543,2516,2473,2565,2495,4,765,100,1840,5,1,4310000,110,60.60,1.28,12,0.11,42.00,1992.00,2680,20240227,-5.04,2110,20230417,20.62,2680,-5.04,20240227,2325,9.46,20240104,2680,-5.04,20240227,2110,20.62,20230417,0.09,N,439730,100,4 억,,1301,N,N,0,N,00,N
20240322,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-20,5,-0.78,9800810,3861,23.01,2560,2560,2520,3325,1795,2560,2538.41,0.03,0,1202,2613,2586,2543,2516,2473,2565,2495,4,765,100,1840,5,1,4310000,109,60.48,1.28,12,0.09,42.00,1992.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2110,20.38,20230417,0.09,N,439730,100,4 억,,1301,N,N,0,N,00,N
20240322,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-20,5,-0.78,7185110,2831,16.87,2560,2560,2520,3325,1795,2560,2538.01,0.03,0,1017,2613,2586,2543,2516,2473,2565,2495,4,765,100,1840,5,1,4310000,109,60.48,1.28,12,0.07,42.00,1992.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2110,20.38,20230417,0.09,N,439730,100,4 억,,1301,N,N,0,N,00,N
20240322,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,-35,5,-1.37,5791200,2280,13.59,2560,2560,2520,3325,1795,2560,2540.00,0.03,0,779,2613,2586,2543,2516,2473,2565,2495,4,765,100,1840,5,1,4310000,109,60.12,1.27,12,0.05,42.00,1992.00,2680,20240227,-5.78,2110,20230417,19.67,2680,-5.78,20240227,2325,8.60,20240104,2680,-5.78,20240227,2110,19.67,20230417,0.09,N,439730,100,4 억,,1301,N,N,0,N,00,N
20240322,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-20,5,-0.78,4587475,1804,10.75,2560,2560,2520,3325,1795,2560,2542.95,0.03,0,529,2613,2586,2543,2516,2473,2565,2495,4,765,100,1840,5,1,4310000,109,60.48,1.28,12,0.04,42.00,1992.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2110,20.38,20230417,0.09,N,439730,100,4 억,,1301,N,N,0,N,00,N
20240322,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-20,5,-0.78,955700,375,2.23,2560,2560,2535,3325,1795,2560,2548.53,0.03,0,321,2613,2586,2543,2516,2473,2565,2495,4,765,100,1840,5,1,4310000,109,60.48,1.28,12,0.01,42.00,1992.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2110,20.38,20230417,0.09,N,439730,100,4 억,,1301,N,N,0,N,00,N
20240322,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,0,3,0.00,161280,63,0.38,2560,2560,2560,3325,1795,2560,2560.00,0.03,0,63,2613,2586,2543,2516,2473,2565,2495,4,765,100,1840,5,1,4310000,110,60.95,1.29,12,0.00,42.00,1992.00,2680,20240227,-4.48,2110,20230417,21.33,2680,-4.48,20240227,2325,10.11,20240104,2680,-4.48,20240227,2110,21.33,20230417,0.09,N,439730,100,4 억,,1301,N,N,0,N,00,N
20240321,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,-10,5,-0.39,42376740,16780,240.06,2570,2570,2500,3340,1800,2570,2525.43,0.03,0,1666,2636,2602,2556,2522,2476,2580,2500,4,770,100,1850,5,1,4310000,110,60.95,1.29,12,0.39,42.00,1992.00,2680,20240227,-4.48,2110,20230417,21.33,2680,-4.48,20240227,2325,10.11,20240104,2680,-4.48,20240227,2110,21.33,20230417,0.09,N,439730,100,4 억,,1191,N,N,0,N,00,N
20240321,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,-45,5,-1.75,38938795,15428,220.72,2570,2570,2500,3340,1800,2570,2523.90,0.03,0,1697,2636,2602,2556,2522,2476,2580,2500,4,770,100,1850,5,1,4310000,109,60.12,1.27,12,0.36,42.00,1992.00,2680,20240227,-5.78,2110,20230417,19.67,2680,-5.78,20240227,2325,8.60,20240104,2680,-5.78,20240227,2110,19.67,20230417,0.09,N,439730,100,4 억,,1191,N,N,0,N,00,N
20240321,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,-45,5,-1.75,33034375,13088,187.24,2570,2570,2500,3340,1800,2570,2524.02,0.03,0,1454,2636,2602,2556,2522,2476,2580,2500,4,770,100,1850,5,1,4310000,109,60.12,1.27,12,0.30,42.00,1992.00,2680,20240227,-5.78,2110,20230417,19.67,2680,-5.78,20240227,2325,8.60,20240104,2680,-5.78,20240227,2110,19.67,20230417,0.09,N,439730,100,4 억,,1191,N,N,0,N,00,N
20240321,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,-45,5,-1.75,26891445,10655,152.43,2570,2570,2500,3340,1800,2570,2523.83,0.03,0,1202,2636,2602,2556,2522,2476,2580,2500,4,770,100,1850,5,1,4310000,109,60.12,1.27,12,0.25,42.00,1992.00,2680,20240227,-5.78,2110,20230417,19.67,2680,-5.78,20240227,2325,8.60,20240104,2680,-5.78,20240227,2110,19.67,20230417,0.09,N,439730,100,4 억,,1191,N,N,0,N,00,N
20240321,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,-35,5,-1.36,12693945,5040,72.10,2570,2570,2500,3340,1800,2570,2518.64,0.03,0,969,2636,2602,2556,2522,2476,2580,2500,4,770,100,1850,5,1,4310000,109,60.36,1.27,12,0.12,42.00,1992.00,2680,20240227,-5.41,2110,20230417,20.14,2680,-5.41,20240227,2325,9.03,20240104,2680,-5.41,20240227,2110,20.14,20230417,0.09,N,439730,100,4 억,,1191,N,N,0,N,00,N
20240321,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,-45,5,-1.75,8795945,3493,49.97,2570,2570,2500,3340,1800,2570,2518.16,0.03,0,723,2636,2602,2556,2522,2476,2580,2500,4,770,100,1850,5,1,4310000,109,60.12,1.27,12,0.08,42.00,1992.00,2680,20240227,-5.78,2110,20230417,19.67,2680,-5.78,20240227,2325,8.60,20240104,2680,-5.78,20240227,2110,19.67,20230417,0.09,N,439730,100,4 억,,1191,N,N,0,N,00,N
20240321,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-5,5,-0.19,805780,314,4.49,2570,2570,2560,3340,1800,2570,2566.18,0.03,0,307,2636,2602,2556,2522,2476,2580,2500,4,770,100,1850,5,1,4310000,111,61.07,1.29,12,0.01,42.00,1992.00,2680,20240227,-4.29,2110,20230417,21.56,2680,-4.29,20240227,2325,10.32,20240104,2680,-4.29,20240227,2110,21.56,20230417,0.09,N,439730,100,4 억,,1191,N,N,0,N,00,N
20240321,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2570,0,3,0.00,167040,65,0.93,2570,2570,2565,3340,1800,2570,2569.85,0.03,0,61,2636,2602,2556,2522,2476,2580,2500,4,770,100,1850,5,1,4310000,111,61.19,1.29,12,0.00,42.00,1992.00,2680,20240227,-4.10,2110,20230417,21.80,2680,-4.10,20240227,2325,10.54,20240104,2680,-4.10,20240227,2110,21.80,20230417,0.09,N,439730,100,4 억,,1191,N,N,0,N,00,N
20240320,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2570,-25,5,-0.96,17944270,6990,63.51,2590,2590,2510,3370,1820,2595,2567.13,0.03,0,878,2641,2617,2571,2547,2501,2630,2560,4,775,100,1860,5,1,4310000,111,61.19,1.29,12,0.16,42.00,1992.00,2680,20240227,-4.10,2110,20230417,21.80,2680,-4.10,20240227,2325,10.54,20240104,2680,-4.10,20240227,2110,21.80,20230417,0.09,N,439730,100,4 억,,1084,N,N,0,N,00,N
20240320,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2570,-25,5,-0.96,16721440,6515,59.19,2590,2590,2510,3370,1820,2595,2566.61,0.03,0,864,2641,2617,2571,2547,2501,2630,2560,4,775,100,1860,5,1,4310000,111,61.19,1.29,12,0.15,42.00,1992.00,2680,20240227,-4.10,2110,20230417,21.80,2680,-4.10,20240227,2325,10.54,20240104,2680,-4.10,20240227,2110,21.80,20230417,0.09,N,439730,100,4 억,,1084,N,N,0,N,00,N
20240320,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,-50,5,-1.93,15015105,5844,53.09,2590,2590,2510,3370,1820,2595,2569.32,0.03,0,679,2641,2617,2571,2547,2501,2630,2560,4,775,100,1860,5,1,4310000,110,60.60,1.28,12,0.14,42.00,1992.00,2680,20240227,-5.04,2110,20230417,20.62,2680,-5.04,20240227,2325,9.46,20240104,2680,-5.04,20240227,2110,20.62,20230417,0.09,N,439730,100,4 억,,1084,N,N,0,N,00,N
20240320,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2575,-20,5,-0.77,5521480,2144,19.48,2590,2590,2565,3370,1820,2595,2575.32,0.03,0,530,2641,2617,2571,2547,2501,2630,2560,4,775,100,1860,5,1,4310000,111,61.31,1.29,12,0.05,42.00,1992.00,2680,20240227,-3.92,2110,20230417,22.04,2680,-3.92,20240227,2325,10.75,20240104,2680,-3.92,20240227,2110,22.04,20230417,0.09,N,439730,100,4 억,,1084,N,N,0,N,00,N
20240320,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2570,-25,5,-0.96,3984865,1546,14.05,2590,2590,2565,3370,1820,2595,2577.53,0.03,0,399,2641,2617,2571,2547,2501,2630,2560,4,775,100,1860,5,1,4310000,111,61.19,1.29,12,0.04,42.00,1992.00,2680,20240227,-4.10,2110,20230417,21.80,2680,-4.10,20240227,2325,10.54,20240104,2680,-4.10,20240227,2110,21.80,20230417,0.09,N,439730,100,4 억,,1084,N,N,0,N,00,N
20240320,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,-10,5,-0.39,2490820,964,8.76,2590,2590,2565,3370,1820,2595,2583.84,0.03,0,266,2641,2617,2571,2547,2501,2630,2560,4,775,100,1860,5,1,4310000,111,61.55,1.30,12,0.02,42.00,1992.00,2680,20240227,-3.54,2110,20230417,22.51,2680,-3.54,20240227,2325,11.18,20240104,2680,-3.54,20240227,2110,22.51,20230417,0.09,N,439730,100,4 억,,1084,N,N,0,N,00,N
20240320,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,-10,5,-0.39,1716205,663,6.02,2590,2590,2565,3370,1820,2595,2588.54,0.03,0,152,2641,2617,2571,2547,2501,2630,2560,4,775,100,1860,5,1,4310000,111,61.55,1.30,12,0.02,42.00,1992.00,2680,20240227,-3.54,2110,20230417,22.51,2680,-3.54,20240227,2325,11.18,20240104,2680,-3.54,20240227,2110,22.51,20230417,0.09,N,439730,100,4 억,,1084,N,N,0,N,00,N
20240320,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,-10,5,-0.39,1382995,534,4.85,2590,2590,2585,3370,1820,2595,2589.88,0.03,0,30,2641,2617,2571,2547,2501,2630,2560,4,775,100,1860,5,1,4310000,111,61.55,1.30,12,0.01,42.00,1992.00,2680,20240227,-3.54,2110,20230417,22.51,2680,-3.54,20240227,2325,11.18,20240104,2680,-3.54,20240227,2110,22.51,20230417,0.09,N,439730,100,4 억,,1084,N,N,0,N,00,N
20240319,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2595,0,3,0.00,28291810,11007,200.75,2595,2595,2525,3370,1820,2595,2570.35,0.03,0,1411,2631,2612,2576,2557,2521,2622,2567,4,775,100,1860,5,1,4310000,112,519.00,1.33,12,0.26,5.00,1958.00,2680,20240227,-3.17,2110,20230417,22.99,2680,-3.17,20240227,2325,11.61,20240104,2680,-3.17,20240227,2110,22.99,20230417,0.09,N,439730,100,4 억,,1215,N,N,0,N,00,N
20240319,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2570,-25,5,-0.96,27922425,10864,198.14,2595,2595,2525,3370,1820,2595,2570.18,0.03,0,1380,2631,2612,2576,2557,2521,2622,2567,4,775,100,1860,5,1,4310000,111,514.00,1.31,12,0.25,5.00,1958.00,2680,20240227,-4.10,2110,20230417,21.80,2680,-4.10,20240227,2325,10.54,20240104,2680,-4.10,20240227,2110,21.80,20230417,0.09,N,439730,100,4 억,,1215,N,N,0,N,00,N
20240319,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-55,5,-2.12,18438395,7143,130.28,2595,2595,2525,3370,1820,2595,2581.32,0.03,0,1158,2631,2612,2576,2557,2521,2622,2567,4,775,100,1860,5,1,4310000,109,508.00,1.30,12,0.17,5.00,1958.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2110,20.38,20230417,0.09,N,439730,100,4 억,,1215,N,N,0,N,00,N
20240319,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-55,5,-2.12,16706755,6463,117.87,2595,2595,2540,3370,1820,2595,2584.98,0.03,0,930,2631,2612,2576,2557,2521,2622,2567,4,775,100,1860,5,1,4310000,109,508.00,1.30,12,0.15,5.00,1958.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2110,20.38,20230417,0.09,N,439730,100,4 억,,1215,N,N,0,N,00,N
20240319,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2555,-40,5,-1.54,15097680,5832,106.37,2595,2595,2555,3370,1820,2595,2588.77,0.03,0,708,2631,2612,2576,2557,2521,2622,2567,4,775,100,1860,5,1,4310000,110,511.00,1.30,12,0.14,5.00,1958.00,2680,20240227,-4.66,2110,20230417,21.09,2680,-4.66,20240227,2325,9.89,20240104,2680,-4.66,20240227,2110,21.09,20230417,0.09,N,439730,100,4 억,,1215,N,N,0,N,00,N
20240319,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,-15,5,-0.58,13376555,5161,94.13,2595,2595,2555,3370,1820,2595,2591.85,0.03,0,475,2631,2612,2576,2557,2521,2622,2567,4,775,100,1860,5,1,4310000,111,516.00,1.32,12,0.12,5.00,1958.00,2680,20240227,-3.73,2110,20230417,22.27,2680,-3.73,20240227,2325,10.97,20240104,2680,-3.73,20240227,2110,22.27,20230417,0.09,N,439730,100,4 억,,1215,N,N,0,N,00,N
20240319,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,-10,5,-0.39,4937380,1905,34.74,2595,2595,2560,3370,1820,2595,2591.80,0.03,0,283,2631,2612,2576,2557,2521,2622,2567,4,775,100,1860,5,1,4310000,111,517.00,1.32,12,0.04,5.00,1958.00,2680,20240227,-3.54,2110,20230417,22.51,2680,-3.54,20240227,2325,11.18,20240104,2680,-3.54,20240227,2110,22.51,20230417,0.09,N,439730,100,4 억,,1215,N,N,0,N,00,N
20240319,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2595,0,3,0.00,1982530,764,13.93,2595,2595,2590,3370,1820,2595,2594.93,0.03,0,58,2631,2612,2576,2557,2521,2622,2567,4,775,100,1860,5,1,4310000,112,519.00,1.33,12,0.02,5.00,1958.00,2680,20240227,-3.17,2110,20230417,22.99,2680,-3.17,20240227,2325,11.61,20240104,2680,-3.17,20240227,2110,22.99,20230417,0.09,N,439730,100,4 억,,1215,N,N,0,N,00,N
20240318,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2595,0,3,0.00,14133645,5483,83.19,2595,2595,2540,3370,1820,2595,2577.72,0.03,0,1500,2631,2612,2581,2562,2531,2620,2570,4,775,100,1860,5,1,4310000,112,519.00,1.33,12,0.13,5.00,1958.00,2680,20240227,-3.17,2110,20230417,22.99,2680,-3.17,20240227,2325,11.61,20240104,2680,-3.17,20240227,2110,22.99,20230417,0.09,N,439730,100,4 억,,1256,N,N,0,N,00,N
20240318,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,-5,5,-0.19,13321415,5170,78.44,2595,2595,2540,3370,1820,2595,2576.68,0.03,0,1471,2631,2612,2581,2562,2531,2620,2570,4,775,100,1860,5,1,4310000,112,518.00,1.32,12,0.12,5.00,1958.00,2680,20240227,-3.36,2110,20230417,22.75,2680,-3.36,20240227,2325,11.40,20240104,2680,-3.36,20240227,2110,22.75,20230417,0.09,N,439730,100,4 억,,1256,N,N,0,N,00,N
20240318,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2595,0,3,0.00,11125705,4320,65.54,2595,2595,2540,3370,1820,2595,2575.39,0.03,0,1238,2631,2612,2581,2562,2531,2620,2570,4,775,100,1860,5,1,4310000,112,519.00,1.33,12,0.10,5.00,1958.00,2680,20240227,-3.17,2110,20230417,22.99,2680,-3.17,20240227,2325,11.61,20240104,2680,-3.17,20240227,2110,22.99,20230417,0.09,N,439730,100,4 억,,1256,N,N,0,N,00,N
20240318,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-30,5,-1.16,9511515,3694,56.05,2595,2595,2540,3370,1820,2595,2574.86,0.03,0,1011,2631,2612,2581,2562,2531,2620,2570,4,775,100,1860,5,1,4310000,111,513.00,1.31,12,0.09,5.00,1958.00,2680,20240227,-4.29,2110,20230417,21.56,2680,-4.29,20240227,2325,10.32,20240104,2680,-4.29,20240227,2110,21.56,20230417,0.09,N,439730,100,4 억,,1256,N,N,0,N,00,N
20240318,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2575,-20,5,-0.77,7618755,2957,44.86,2595,2595,2540,3370,1820,2595,2576.52,0.03,0,767,2631,2612,2581,2562,2531,2620,2570,4,775,100,1860,5,1,4310000,111,515.00,1.32,12,0.07,5.00,1958.00,2680,20240227,-3.92,2110,20230417,22.04,2680,-3.92,20240227,2325,10.75,20240104,2680,-3.92,20240227,2110,22.04,20230417,0.09,N,439730,100,4 억,,1256,N,N,0,N,00,N
20240318,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,-15,5,-0.58,2549945,985,14.94,2595,2595,2540,3370,1820,2595,2588.78,0.03,0,535,2631,2612,2581,2562,2531,2620,2570,4,775,100,1860,5,1,4310000,111,516.00,1.32,12,0.02,5.00,1958.00,2680,20240227,-3.73,2110,20230417,22.27,2680,-3.73,20240227,2325,10.97,20240104,2680,-3.73,20240227,2110,22.27,20230417,0.09,N,439730,100,4 억,,1256,N,N,0,N,00,N
20240318,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2595,0,3,0.00,1613420,622,9.44,2595,2595,2540,3370,1820,2595,2593.92,0.03,0,304,2631,2612,2581,2562,2531,2620,2570,4,775,100,1860,5,1,4310000,112,519.00,1.33,12,0.01,5.00,1958.00,2680,20240227,-3.17,2110,20230417,22.99,2680,-3.17,20240227,2325,11.61,20240104,2680,-3.17,20240227,2110,22.99,20230417,0.09,N,439730,100,4 억,,1256,N,N,0,N,00,N
20240318,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-55,5,-2.12,947025,365,5.54,2595,2595,2540,3370,1820,2595,2594.59,0.03,0,61,2631,2612,2581,2562,2531,2620,2570,4,775,100,1860,5,1,4310000,109,508.00,1.30,12,0.01,5.00,1958.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2110,20.38,20230417,0.09,N,439730,100,4 억,,1256,N,N,0,N,00,N
20240315,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2595,-5,5,-0.19,16976415,6591,127.19,2595,2600,2550,3380,1820,2600,2575.70,0.03,0,1517,2646,2622,2576,2552,2506,2635,2565,4,780,100,1870,5,1,4310000,112,519.00,1.33,12,0.15,5.00,1958.00,2680,20240227,-3.17,2110,20230417,22.99,2680,-3.17,20240227,2325,11.61,20240104,2680,-3.17,20240227,2110,22.99,20230417,0.09,N,439730,100,4 억,,1277,N,N,0,N,00,N
20240315,151139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,-10,5,-0.38,15282485,5938,114.59,2595,2600,2550,3380,1820,2600,2573.68,0.03,0,1491,2646,2622,2576,2552,2506,2635,2565,4,780,100,1870,5,1,4310000,112,518.00,1.32,12,0.14,5.00,1958.00,2680,20240227,-3.36,2110,20230417,22.75,2680,-3.36,20240227,2325,11.40,20240104,2680,-3.36,20240227,2110,22.75,20230417,0.09,N,439730,100,4 억,,1277,N,N,0,N,00,N
20240315,141114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,-10,5,-0.38,13669165,5310,102.47,2595,2600,2550,3380,1820,2600,2574.23,0.03,0,1241,2646,2622,2576,2552,2506,2635,2565,4,780,100,1870,5,1,4310000,112,518.00,1.32,12,0.12,5.00,1958.00,2680,20240227,-3.36,2110,20230417,22.75,2680,-3.36,20240227,2325,11.40,20240104,2680,-3.36,20240227,2110,22.75,20230417,0.09,N,439730,100,4 억,,1277,N,N,0,N,00,N
20240315,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-35,5,-1.35,12187985,4733,91.34,2595,2600,2550,3380,1820,2600,2575.11,0.03,0,1007,2646,2622,2576,2552,2506,2635,2565,4,780,100,1870,5,1,4310000,111,513.00,1.31,12,0.11,5.00,1958.00,2680,20240227,-4.29,2110,20230417,21.56,2680,-4.29,20240227,2325,10.32,20240104,2680,-4.29,20240227,2110,21.56,20230417,0.09,N,439730,100,4 억,,1277,N,N,0,N,00,N
20240315,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2555,-45,5,-1.73,10337250,4011,77.40,2595,2600,2550,3380,1820,2600,2577.23,0.03,0,761,2646,2622,2576,2552,2506,2635,2565,4,780,100,1870,5,1,4310000,110,511.00,1.30,12,0.09,5.00,1958.00,2680,20240227,-4.66,2110,20230417,21.09,2680,-4.66,20240227,2325,9.89,20240104,2680,-4.66,20240227,2110,21.09,20230417,0.09,N,439730,100,4 억,,1277,N,N,0,N,00,N
20240315,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,-10,5,-0.38,6101900,2355,45.45,2595,2600,2550,3380,1820,2600,2591.04,0.03,0,515,2646,2622,2576,2552,2506,2635,2565,4,780,100,1870,5,1,4310000,112,518.00,1.32,12,0.05,5.00,1958.00,2680,20240227,-3.36,2110,20230417,22.75,2680,-3.36,20240227,2325,11.40,20240104,2680,-3.36,20240227,2110,22.75,20230417,0.09,N,439730,100,4 억,,1277,N,N,0,N,00,N
20240315,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,-20,5,-0.77,2205350,849,16.38,2595,2600,2580,3380,1820,2600,2597.59,0.03,0,261,2646,2622,2576,2552,2506,2635,2565,4,780,100,1870,5,1,4310000,111,516.00,1.32,12,0.02,5.00,1958.00,2680,20240227,-3.73,2110,20230417,22.27,2680,-3.73,20240227,2325,10.97,20240104,2680,-3.73,20240227,2110,22.27,20230417,0.09,N,439730,100,4 억,,1277,N,N,0,N,00,N
20240315,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,-10,5,-0.38,67395,26,0.50,2595,2595,2580,3380,1820,2600,2592.12,0.03,0,16,2646,2622,2576,2552,2506,2635,2565,4,780,100,1870,5,1,4310000,112,518.00,1.32,12,0.00,5.00,1958.00,2680,20240227,-3.36,2110,20230417,22.75,2680,-3.36,20240227,2325,11.40,20240104,2680,-3.36,20240227,2110,22.75,20230417,0.09,N,439730,100,4 억,,1277,N,N,0,N,00,N
20240314,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,30,2,1.17,10626570,4182,46.42,2565,2600,2530,3340,1800,2570,2541.03,0.03,0,-11,2616,2592,2546,2522,2476,2605,2535,4,770,100,1850,5,1,4310000,112,520.00,1.33,12,0.10,5.00,1958.00,2680,20240227,-2.99,2110,20230417,23.22,2680,-2.99,20240227,2325,11.83,20240104,2680,-2.99,20240227,2110,23.22,20230417,0.09,N,439730,100,4 억,,1288,N,N,0,N,00,N
20240314,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-5,5,-0.19,10239440,4032,44.75,2565,2570,2530,3340,1800,2570,2539.54,0.03,0,-10,2616,2592,2546,2522,2476,2605,2535,4,770,100,1850,5,1,4310000,111,513.00,1.31,12,0.09,5.00,1958.00,2680,20240227,-4.29,2110,20230417,21.56,2680,-4.29,20240227,2325,10.32,20240104,2680,-4.29,20240227,2110,21.56,20230417,0.09,N,439730,100,4 억,,1288,N,N,0,N,00,N
20240314,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,-35,5,-1.36,8875195,3494,38.78,2565,2570,2530,3340,1800,2570,2540.12,0.03,0,1,2616,2592,2546,2522,2476,2605,2535,4,770,100,1850,5,1,4310000,109,507.00,1.29,12,0.08,5.00,1958.00,2680,20240227,-5.41,2110,20230417,20.14,2680,-5.41,20240227,2325,9.03,20240104,2680,-5.41,20240227,2110,20.14,20230417,0.09,N,439730,100,4 억,,1288,N,N,0,N,00,N
20240314,131208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-30,5,-1.17,6833495,2689,29.84,2565,2570,2530,3340,1800,2570,2541.28,0.03,0,4,2616,2592,2546,2522,2476,2605,2535,4,770,100,1850,5,1,4310000,109,508.00,1.30,12,0.06,5.00,1958.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2110,20.38,20230417,0.09,N,439730,100,4 억,,1288,N,N,0,N,00,N
20240314,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-30,5,-1.17,2921425,1148,12.74,2565,2570,2530,3340,1800,2570,2544.80,0.03,0,-10,2616,2592,2546,2522,2476,2605,2535,4,770,100,1850,5,1,4310000,109,508.00,1.30,12,0.03,5.00,1958.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2110,20.38,20230417,0.09,N,439730,100,4 억,,1288,N,N,0,N,00,N
20240314,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-30,5,-1.17,1233455,482,5.35,2565,2570,2530,3340,1800,2570,2559.04,0.03,0,-5,2616,2592,2546,2522,2476,2605,2535,4,770,100,1850,5,1,4310000,109,508.00,1.30,12,0.01,5.00,1958.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2110,20.38,20230417,0.09,N,439730,100,4 억,,1288,N,N,0,N,00,N
20240314,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-5,5,-0.19,386940,151,1.68,2565,2570,2530,3340,1800,2570,2562.52,0.03,0,-6,2616,2592,2546,2522,2476,2605,2535,4,770,100,1850,5,1,4310000,111,513.00,1.31,12,0.00,5.00,1958.00,2680,20240227,-4.29,2110,20230417,21.56,2680,-4.29,20240227,2325,10.32,20240104,2680,-4.29,20240227,2110,21.56,20230417,0.09,N,439730,100,4 억,,1288,N,N,0,N,00,N
20240314,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,-10,5,-0.39,208130,81,0.90,2565,2570,2560,3340,1800,2570,2569.51,0.03,0,-1,2616,2592,2546,2522,2476,2605,2535,4,770,100,1850,5,1,4310000,110,512.00,1.31,12,0.00,5.00,1958.00,2680,20240227,-4.48,2110,20230417,21.33,2680,-4.48,20240227,2325,10.11,20240104,2680,-4.48,20240227,2110,21.33,20230417,0.09,N,439730,100,4 억,,1288,N,N,0,N,00,N
20240313,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2570,20,2,0.78,22839465,9010,109.61,2545,2570,2500,3315,1785,2550,2534.71,0.03,0,-88,2603,2576,2523,2496,2443,2590,2510,4,765,100,1830,5,1,4310000,111,514.00,1.31,12,0.21,5.00,1958.00,2680,20240227,-4.10,2110,20230417,21.80,2680,-4.10,20240227,2325,10.54,20240104,2680,-4.10,20240227,2110,21.80,20230417,0.09,N,439730,100,4 억,,1391,N,N,0,N,00,N
20240313,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,0,3,0.00,18031175,7137,86.82,2545,2555,2500,3315,1785,2550,2526.44,0.03,0,-69,2603,2576,2523,2496,2443,2590,2510,4,765,100,1830,5,1,4310000,110,510.00,1.30,12,0.17,5.00,1958.00,2680,20240227,-4.85,2110,20230417,20.85,2680,-4.85,20240227,2325,9.68,20240104,2680,-4.85,20240227,2110,20.85,20230417,0.09,N,439730,100,4 억,,1391,N,N,0,N,00,N
20240313,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-30,5,-1.18,15869635,6281,76.41,2545,2555,2500,3315,1785,2550,2526.61,0.03,0,-27,2603,2576,2523,2496,2443,2590,2510,4,765,100,1830,5,1,4310000,109,504.00,1.29,12,0.15,5.00,1958.00,2680,20240227,-5.97,2110,20230417,19.43,2680,-5.97,20240227,2325,8.39,20240104,2680,-5.97,20240227,2110,19.43,20230417,0.09,N,439730,100,4 억,,1391,N,N,0,N,00,N
20240313,131207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-30,5,-1.18,13287100,5262,64.01,2545,2550,2500,3315,1785,2550,2525.10,0.03,0,-25,2603,2576,2523,2496,2443,2590,2510,4,765,100,1830,5,1,4310000,109,504.00,1.29,12,0.12,5.00,1958.00,2680,20240227,-5.97,2110,20230417,19.43,2680,-5.97,20240227,2325,8.39,20240104,2680,-5.97,20240227,2110,19.43,20230417,0.09,N,439730,100,4 억,,1391,N,N,0,N,00,N
20240313,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-30,5,-1.18,11462460,4538,55.21,2545,2550,2500,3315,1785,2550,2525.88,0.03,0,-33,2603,2576,2523,2496,2443,2590,2510,4,765,100,1830,5,1,4310000,109,504.00,1.29,12,0.11,5.00,1958.00,2680,20240227,-5.97,2110,20230417,19.43,2680,-5.97,20240227,2325,8.39,20240104,2680,-5.97,20240227,2110,19.43,20230417,0.09,N,439730,100,4 억,,1391,N,N,0,N,00,N
20240313,111156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-40,5,-1.57,10047350,3976,48.37,2545,2550,2500,3315,1785,2550,2527.00,0.03,0,-33,2603,2576,2523,2496,2443,2590,2510,4,765,100,1830,5,1,4310000,108,502.00,1.28,12,0.09,5.00,1958.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,1391,N,N,0,N,00,N
20240313,101154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,-5,5,-0.20,7609875,3005,36.56,2545,2550,2500,3315,1785,2550,2532.40,0.03,0,-32,2603,2576,2523,2496,2443,2590,2510,4,765,100,1830,5,1,4310000,110,509.00,1.30,12,0.07,5.00,1958.00,2680,20240227,-5.04,2110,20230417,20.62,2680,-5.04,20240227,2325,9.46,20240104,2680,-5.04,20240227,2110,20.62,20230417,0.09,N,439730,100,4 억,,1391,N,N,0,N,00,N
20240313,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,-45,5,-1.76,10140,4,0.05,2545,2545,2505,3315,1785,2550,2535.00,0.03,0,1,2603,2576,2523,2496,2443,2590,2510,4,765,100,1830,5,1,4310000,108,501.00,1.28,12,0.00,5.00,1958.00,2680,20240227,-6.53,2110,20230417,18.72,2680,-6.53,20240227,2325,7.74,20240104,2680,-6.53,20240227,2110,18.72,20230417,0.09,N,439730,100,4 억,,1391,N,N,0,N,00,N
20240312,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,40,2,1.59,20584675,8220,209.80,2470,2550,2470,3260,1760,2510,2504.22,0.03,0,-61,2546,2527,2491,2472,2436,2537,2482,4,750,100,1800,5,1,4310000,110,510.00,1.30,12,0.19,5.00,1958.00,2680,20240227,-4.85,2110,20230417,20.85,2680,-4.85,20240227,2325,9.68,20240104,2680,-4.85,20240227,2110,20.85,20230417,0.09,N,439730,100,4 억,,1452,N,N,0,N,00,N
20240312,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,0,3,0.00,17988275,7186,183.41,2470,2515,2470,3260,1760,2510,2503.24,0.03,0,-69,2546,2527,2491,2472,2436,2537,2482,4,750,100,1800,5,1,4310000,108,502.00,1.28,12,0.17,5.00,1958.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,1452,N,N,0,N,00,N
20240312,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,0,3,0.00,15535685,6208,158.45,2470,2515,2470,3260,1760,2510,2502.53,0.03,0,-127,2546,2527,2491,2472,2436,2537,2482,4,750,100,1800,5,1,4310000,108,502.00,1.28,12,0.14,5.00,1958.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,1452,N,N,0,N,00,N
20240312,131049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,0,3,0.00,12670205,5066,129.30,2470,2515,2470,3260,1760,2510,2501.03,0.03,0,-128,2546,2527,2491,2472,2436,2537,2482,4,750,100,1800,5,1,4310000,108,502.00,1.28,12,0.12,5.00,1958.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,1452,N,N,0,N,00,N
20240312,121148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,0,3,0.00,9906695,3965,101.20,2470,2515,2470,3260,1760,2510,2498.54,0.03,0,-82,2546,2527,2491,2472,2436,2537,2482,4,750,100,1800,5,1,4310000,108,502.00,1.28,12,0.09,5.00,1958.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,1452,N,N,0,N,00,N
20240312,111144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-15,5,-0.60,5269855,2116,54.01,2470,2510,2470,3260,1760,2510,2490.48,0.03,0,-16,2546,2527,2491,2472,2436,2537,2482,4,750,100,1800,5,1,4310000,108,499.00,1.27,12,0.05,5.00,1958.00,2680,20240227,-6.90,2110,20230417,18.25,2680,-6.90,20240227,2325,7.31,20240104,2680,-6.90,20240227,2110,18.25,20230417,0.09,N,439730,100,4 억,,1452,N,N,0,N,00,N
20240312,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-30,5,-1.20,3063220,1230,31.39,2470,2510,2470,3260,1760,2510,2490.42,0.03,0,-3,2546,2527,2491,2472,2436,2537,2482,4,750,100,1800,5,1,4310000,107,496.00,1.27,12,0.03,5.00,1958.00,2680,20240227,-7.46,2110,20230417,17.54,2680,-7.46,20240227,2325,6.67,20240104,2680,-7.46,20240227,2110,17.54,20230417,0.09,N,439730,100,4 억,,1452,N,N,0,N,00,N
20240312,091143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,-5,5,-0.20,17435,7,0.18,2470,2510,2470,3260,1760,2510,2490.71,0.03,0,3,2546,2527,2491,2472,2436,2537,2482,4,750,100,1800,5,1,4310000,108,501.00,1.28,12,0.00,5.00,1958.00,2680,20240227,-6.53,2110,20230417,18.72,2680,-6.53,20240227,2325,7.74,20240104,2680,-6.53,20240227,2110,18.72,20230417,0.09,N,439730,100,4 억,,1452,N,N,0,N,00,N
20240311,161139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,10,2,0.40,9721785,3918,48.10,2495,2510,2455,3250,1750,2500,2481.31,0.03,0,-21,2540,2520,2490,2470,2440,2505,2455,4,750,100,1800,5,1,4310000,108,502.00,1.28,12,0.09,5.00,1958.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,1473,N,N,0,N,00,N
20240311,151137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,5,2,0.20,8356370,3374,41.42,2495,2505,2455,3250,1750,2500,2476.70,0.03,0,-21,2540,2520,2490,2470,2440,2505,2455,4,750,100,1800,5,1,4310000,108,501.00,1.28,12,0.08,5.00,1958.00,2680,20240227,-6.53,2110,20230417,18.72,2680,-6.53,20240227,2325,7.74,20240104,2680,-6.53,20240227,2110,18.72,20230417,0.09,N,439730,100,4 억,,1473,N,N,0,N,00,N
20240311,141135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-20,5,-0.80,5949790,2408,29.56,2495,2500,2455,3250,1750,2500,2470.84,0.03,0,-44,2540,2520,2490,2470,2440,2505,2455,4,750,100,1800,5,1,4310000,107,496.00,1.27,12,0.06,5.00,1958.00,2680,20240227,-7.46,2110,20230417,17.54,2680,-7.46,20240227,2325,6.67,20240104,2680,-7.46,20240227,2110,17.54,20230417,0.09,N,439730,100,4 억,,1473,N,N,0,N,00,N
20240311,131135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-20,5,-0.80,4560765,1848,22.69,2495,2495,2455,3250,1750,2500,2467.95,0.03,0,-39,2540,2520,2490,2470,2440,2505,2455,4,750,100,1800,5,1,4310000,107,496.00,1.27,12,0.04,5.00,1958.00,2680,20240227,-7.46,2110,20230417,17.54,2680,-7.46,20240227,2325,6.67,20240104,2680,-7.46,20240227,2110,17.54,20230417,0.09,N,439730,100,4 억,,1473,N,N,0,N,00,N
20240311,121138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,-35,5,-1.40,3084065,1251,15.36,2495,2495,2455,3250,1750,2500,2465.28,0.03,0,-17,2540,2520,2490,2470,2440,2505,2455,4,750,100,1800,5,1,4310000,106,493.00,1.26,12,0.03,5.00,1958.00,2680,20240227,-8.02,2110,20230417,16.82,2680,-8.02,20240227,2325,6.02,20240104,2680,-8.02,20240227,2110,16.82,20230417,0.09,N,439730,100,4 억,,1473,N,N,0,N,00,N
20240311,111131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-40,5,-1.60,1040030,422,5.18,2495,2495,2455,3250,1750,2500,2464.53,0.03,0,3,2540,2520,2490,2470,2440,2505,2455,4,750,100,1800,5,1,4310000,106,492.00,1.26,12,0.01,5.00,1958.00,2680,20240227,-8.21,2110,20230417,16.59,2680,-8.21,20240227,2325,5.81,20240104,2680,-8.21,20240227,2110,16.59,20230417,0.09,N,439730,100,4 억,,1473,N,N,0,N,00,N
20240311,101122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-30,5,-1.20,110955,45,0.55,2495,2495,2455,3250,1750,2500,2465.67,0.03,0,2,2540,2520,2490,2470,2440,2505,2455,4,750,100,1800,5,1,4310000,106,494.00,1.26,12,0.00,5.00,1958.00,2680,20240227,-7.84,2110,20230417,17.06,2680,-7.84,20240227,2325,6.24,20240104,2680,-7.84,20240227,2110,17.06,20230417,0.09,N,439730,100,4 억,,1473,N,N,0,N,00,N
20240311,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-5,5,-0.20,4990,2,0.02,2495,2495,2495,3250,1750,2500,2495.00,0.03,0,0,2540,2520,2490,2470,2440,2505,2455,4,750,100,1800,5,1,4310000,108,499.00,1.27,12,0.00,5.00,1958.00,2680,20240227,-6.90,2110,20230417,18.25,2680,-6.90,20240227,2325,7.31,20240104,2680,-6.90,20240227,2110,18.25,20230417,0.09,N,439730,100,4 억,,1473,N,N,0,N,00,N
20240308,161131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,-10,5,-0.40,20111455,8146,64.82,2510,2510,2460,3260,1760,2510,2468.87,0.03,0,-22,2570,2540,2495,2465,2420,2517,2442,4,750,100,1800,5,1,4310000,108,500.00,1.28,12,0.19,5.00,1958.00,2680,20240227,-6.72,2110,20230417,18.48,2680,-6.72,20240227,2325,7.53,20240104,2680,-6.72,20240227,2110,18.48,20230417,0.09,N,439730,100,4 억,,1495,N,N,0,N,00,N
20240308,151131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-15,5,-0.60,18733970,7593,60.42,2510,2510,2460,3260,1760,2510,2467.27,0.03,0,-22,2570,2540,2495,2465,2420,2517,2442,4,750,100,1800,5,1,4310000,108,499.00,1.27,12,0.18,5.00,1958.00,2680,20240227,-6.90,2110,20230417,18.25,2680,-6.90,20240227,2325,7.31,20240104,2680,-6.90,20240227,2110,18.25,20230417,0.09,N,439730,100,4 억,,1495,N,N,0,N,00,N
20240308,141123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,-45,5,-1.79,15542150,6298,50.12,2510,2510,2460,3260,1760,2510,2467.79,0.03,0,-54,2570,2540,2495,2465,2420,2517,2442,4,750,100,1800,5,1,4310000,106,493.00,1.26,12,0.15,5.00,1958.00,2680,20240227,-8.02,2110,20230417,16.82,2680,-8.02,20240227,2325,6.02,20240104,2680,-8.02,20240227,2110,16.82,20230417,0.09,N,439730,100,4 억,,1495,N,N,0,N,00,N
20240308,131116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,-45,5,-1.79,14425275,5845,46.51,2510,2510,2460,3260,1760,2510,2467.97,0.03,0,-54,2570,2540,2495,2465,2420,2517,2442,4,750,100,1800,5,1,4310000,106,493.00,1.26,12,0.14,5.00,1958.00,2680,20240227,-8.02,2110,20230417,16.82,2680,-8.02,20240227,2325,6.02,20240104,2680,-8.02,20240227,2110,16.82,20230417,0.09,N,439730,100,4 억,,1495,N,N,0,N,00,N
20240308,121123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,-45,5,-1.79,11903820,4822,38.37,2510,2510,2460,3260,1760,2510,2468.65,0.03,0,-55,2570,2540,2495,2465,2420,2517,2442,4,750,100,1800,5,1,4310000,106,493.00,1.26,12,0.11,5.00,1958.00,2680,20240227,-8.02,2110,20230417,16.82,2680,-8.02,20240227,2325,6.02,20240104,2680,-8.02,20240227,2110,16.82,20230417,0.09,N,439730,100,4 억,,1495,N,N,0,N,00,N
20240308,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,-45,5,-1.79,5728715,2314,18.41,2510,2510,2465,3260,1760,2510,2475.68,0.03,0,-56,2570,2540,2495,2465,2420,2517,2442,4,750,100,1800,5,1,4310000,106,493.00,1.26,12,0.05,5.00,1958.00,2680,20240227,-8.02,2110,20230417,16.82,2680,-8.02,20240227,2325,6.02,20240104,2680,-8.02,20240227,2110,16.82,20230417,0.09,N,439730,100,4 억,,1495,N,N,0,N,00,N
20240308,101119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-35,5,-1.39,4514020,1822,14.50,2510,2510,2475,3260,1760,2510,2477.51,0.03,0,-57,2570,2540,2495,2465,2420,2517,2442,4,750,100,1800,5,1,4310000,107,495.00,1.26,12,0.04,5.00,1958.00,2680,20240227,-7.65,2110,20230417,17.30,2680,-7.65,20240227,2325,6.45,20240104,2680,-7.65,20240227,2110,17.30,20230417,0.09,N,439730,100,4 억,,1495,N,N,0,N,00,N
20240308,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,-10,5,-0.40,268510,107,0.85,2510,2510,2500,3260,1760,2510,2509.44,0.03,0,0,2570,2540,2495,2465,2420,2517,2442,4,750,100,1800,5,1,4310000,108,500.00,1.28,12,0.00,5.00,1958.00,2680,20240227,-6.72,2110,20230417,18.48,2680,-6.72,20240227,2325,7.53,20240104,2680,-6.72,20240227,2110,18.48,20230417,0.09,N,439730,100,4 억,,1495,N,N,0,N,00,N
20240307,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-15,5,-0.59,31072130,12567,136.73,2520,2525,2450,3280,1770,2525,2472.52,0.03,0,-8,2595,2560,2495,2460,2395,2577,2477,4,755,100,1810,5,1,4310000,108,502.00,1.28,12,0.29,5.00,1958.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,1503,N,N,0,N,00,N
20240307,151100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,-25,5,-0.99,28389435,11495,125.07,2520,2525,2450,3280,1770,2525,2469.72,0.03,0,19,2595,2560,2495,2460,2395,2577,2477,4,755,100,1810,5,1,4310000,108,500.00,1.28,12,0.27,5.00,1958.00,2680,20240227,-6.72,2110,20230417,18.48,2680,-6.72,20240227,2325,7.53,20240104,2680,-6.72,20240227,2110,18.48,20230417,0.09,N,439730,100,4 억,,1503,N,N,0,N,00,N
20240307,141053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-55,5,-2.18,7630445,3064,33.34,2520,2525,2470,3280,1770,2525,2490.35,0.03,0,-33,2595,2560,2495,2460,2395,2577,2477,4,755,100,1810,5,1,4310000,106,494.00,1.26,12,0.07,5.00,1958.00,2680,20240227,-7.84,2110,20230417,17.06,2680,-7.84,20240227,2325,6.24,20240104,2680,-7.84,20240227,2110,17.06,20230417,0.09,N,439730,100,4 억,,1503,N,N,0,N,00,N
20240307,131107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-55,5,-2.18,5765325,2309,25.12,2520,2525,2470,3280,1770,2525,2496.89,0.03,0,-35,2595,2560,2495,2460,2395,2577,2477,4,755,100,1810,5,1,4310000,106,494.00,1.26,12,0.05,5.00,1958.00,2680,20240227,-7.84,2110,20230417,17.06,2680,-7.84,20240227,2325,6.24,20240104,2680,-7.84,20240227,2110,17.06,20230417,0.09,N,439730,100,4 억,,1503,N,N,0,N,00,N
20240307,121113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-45,5,-1.78,3490920,1391,15.13,2520,2525,2475,3280,1770,2525,2509.65,0.03,0,-35,2595,2560,2495,2460,2395,2577,2477,4,755,100,1810,5,1,4310000,107,496.00,1.27,12,0.03,5.00,1958.00,2680,20240227,-7.46,2110,20230417,17.54,2680,-7.46,20240227,2325,6.67,20240104,2680,-7.46,20240227,2110,17.54,20230417,0.09,N,439730,100,4 억,,1503,N,N,0,N,00,N
20240307,111120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-5,5,-0.20,2150990,853,9.28,2520,2525,2475,3280,1770,2525,2521.68,0.03,0,-38,2595,2560,2495,2460,2395,2577,2477,4,755,100,1810,5,1,4310000,109,504.00,1.29,12,0.02,5.00,1958.00,2680,20240227,-5.97,2110,20230417,19.43,2680,-5.97,20240227,2325,8.39,20240104,2680,-5.97,20240227,2110,19.43,20230417,0.09,N,439730,100,4 억,,1503,N,N,0,N,00,N
20240307,101111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-5,5,-0.20,1939310,769,8.37,2520,2525,2475,3280,1770,2525,2521.86,0.03,0,-29,2595,2560,2495,2460,2395,2577,2477,4,755,100,1810,5,1,4310000,109,504.00,1.29,12,0.02,5.00,1958.00,2680,20240227,-5.97,2110,20230417,19.43,2680,-5.97,20240227,2325,8.39,20240104,2680,-5.97,20240227,2110,19.43,20230417,0.09,N,439730,100,4 억,,1503,N,N,0,N,00,N
20240307,091113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,-10,5,-0.40,22670,9,0.10,2520,2520,2515,3280,1770,2525,2518.89,0.03,0,0,2595,2560,2495,2460,2395,2577,2477,4,755,100,1810,5,1,4310000,108,503.00,1.28,12,0.00,5.00,1958.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2110,19.19,20230417,0.09,N,439730,100,4 억,,1503,N,N,0,N,00,N
20240306,161103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,50,2,2.02,22605465,9191,124.22,2475,2530,2430,3215,1735,2475,2459.52,0.04,0,-23,2645,2560,2500,2415,2355,2530,2385,4,740,100,1780,5,1,4310000,109,505.00,1.29,12,0.21,5.00,1958.00,2680,20240227,-5.78,2110,20230417,19.67,2680,-5.78,20240227,2325,8.60,20240104,2680,-5.78,20240227,2110,19.67,20230417,0.09,N,439730,100,4 억,,1526,N,N,0,N,00,N
20240306,151106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-5,5,-0.20,14894185,6077,82.13,2475,2485,2430,3215,1735,2475,2450.91,0.04,0,-33,2645,2560,2500,2415,2355,2530,2385,4,740,100,1780,5,1,4310000,106,494.00,1.26,12,0.14,5.00,1958.00,2680,20240227,-7.84,2110,20230417,17.06,2680,-7.84,20240227,2325,6.24,20240104,2680,-7.84,20240227,2110,17.06,20230417,0.09,N,439730,100,4 억,,1526,N,N,0,N,00,N
20240306,141113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,-30,5,-1.21,9314280,3791,51.24,2475,2485,2435,3215,1735,2475,2456.95,0.04,0,-78,2645,2560,2500,2415,2355,2530,2385,4,740,100,1780,5,1,4310000,105,489.00,1.25,12,0.09,5.00,1958.00,2680,20240227,-8.77,2110,20230417,15.88,2680,-8.77,20240227,2325,5.16,20240104,2680,-8.77,20240227,2110,15.88,20230417,0.09,N,439730,100,4 억,,1526,N,N,0,N,00,N
20240306,131115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,-30,5,-1.21,8151770,3316,44.82,2475,2485,2435,3215,1735,2475,2458.31,0.04,0,-70,2645,2560,2500,2415,2355,2530,2385,4,740,100,1780,5,1,4310000,105,489.00,1.25,12,0.08,5.00,1958.00,2680,20240227,-8.77,2110,20230417,15.88,2680,-8.77,20240227,2325,5.16,20240104,2680,-8.77,20240227,2110,15.88,20230417,0.09,N,439730,100,4 억,,1526,N,N,0,N,00,N
20240306,121110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,-30,5,-1.21,5732090,2326,31.44,2475,2485,2435,3215,1735,2475,2464.36,0.04,0,-33,2645,2560,2500,2415,2355,2530,2385,4,740,100,1780,5,1,4310000,105,489.00,1.25,12,0.05,5.00,1958.00,2680,20240227,-8.77,2110,20230417,15.88,2680,-8.77,20240227,2325,5.16,20240104,2680,-8.77,20240227,2110,15.88,20230417,0.09,N,439730,100,4 억,,1526,N,N,0,N,00,N
20240306,111109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,-30,5,-1.21,3725080,1504,20.33,2475,2485,2440,3215,1735,2475,2476.78,0.04,0,-25,2645,2560,2500,2415,2355,2530,2385,4,740,100,1780,5,1,4310000,105,489.00,1.25,12,0.03,5.00,1958.00,2680,20240227,-8.77,2110,20230417,15.88,2680,-8.77,20240227,2325,5.16,20240104,2680,-8.77,20240227,2110,15.88,20230417,0.09,N,439730,100,4 억,,1526,N,N,0,N,00,N
20240306,101045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,5,2,0.20,3365360,1358,18.35,2475,2485,2475,3215,1735,2475,2478.17,0.04,0,-25,2645,2560,2500,2415,2355,2530,2385,4,740,100,1780,5,1,4310000,107,496.00,1.27,12,0.03,5.00,1958.00,2680,20240227,-7.46,2110,20230417,17.54,2680,-7.46,20240227,2325,6.67,20240104,2680,-7.46,20240227,2110,17.54,20230417,0.09,N,439730,100,4 억,,1526,N,N,0,N,00,N
20240306,091104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,0,3,0.00,1242460,502,6.78,2475,2480,2475,3215,1735,2475,2475.02,0.04,0,-6,2645,2560,2500,2415,2355,2530,2385,4,740,100,1780,5,1,4310000,107,495.00,1.26,12,0.01,5.00,1958.00,2680,20240227,-7.65,2110,20230417,17.30,2680,-7.65,20240227,2325,6.45,20240104,2680,-7.65,20240227,2110,17.30,20230417,0.09,N,439730,100,4 억,,1526,N,N,0,N,00,N
20240305,161057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-75,5,-2.94,18368860,7399,52.02,2580,2585,2440,3315,1785,2550,2482.61,0.03,0,223,2706,2627,2571,2492,2436,2600,2465,4,765,100,1830,5,1,4310000,107,495.00,1.26,12,0.17,5.00,1958.00,2680,20240227,-7.65,2110,20230417,17.30,2680,-7.65,20240227,2325,6.45,20240104,2680,-7.65,20240227,2110,17.30,20230417,0.09,N,439730,100,4 억,,1303,N,N,0,N,00,N
20240305,151058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-75,5,-2.94,16944360,6826,47.99,2580,2585,2440,3315,1785,2550,2482.33,0.03,0,202,2706,2627,2571,2492,2436,2600,2465,4,765,100,1830,5,1,4310000,107,495.00,1.26,12,0.16,5.00,1958.00,2680,20240227,-7.65,2110,20230417,17.30,2680,-7.65,20240227,2325,6.45,20240104,2680,-7.65,20240227,2110,17.30,20230417,0.09,N,439730,100,4 억,,1303,N,N,0,N,00,N
20240305,141047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-75,5,-2.94,13338885,5367,37.73,2580,2585,2440,3315,1785,2550,2485.35,0.03,0,139,2706,2627,2571,2492,2436,2600,2465,4,765,100,1830,5,1,4310000,107,495.00,1.26,12,0.12,5.00,1958.00,2680,20240227,-7.65,2110,20230417,17.30,2680,-7.65,20240227,2325,6.45,20240104,2680,-7.65,20240227,2110,17.30,20230417,0.09,N,439730,100,4 억,,1303,N,N,0,N,00,N
20240305,131048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-65,5,-2.55,9435085,3787,26.63,2580,2585,2440,3315,1785,2550,2491.44,0.03,0,0,2706,2627,2571,2492,2436,2600,2465,4,765,100,1830,5,1,4310000,107,497.00,1.27,12,0.09,5.00,1958.00,2680,20240227,-7.28,2110,20230417,17.77,2680,-7.28,20240227,2325,6.88,20240104,2680,-7.28,20240227,2110,17.77,20230417,0.09,N,439730,100,4 억,,1303,N,N,0,N,00,N
20240305,121052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,-45,5,-1.76,2997585,1191,8.37,2580,2585,2505,3315,1785,2550,2516.86,0.03,0,-10,2706,2627,2571,2492,2436,2600,2465,4,765,100,1830,5,1,4310000,108,501.00,1.28,12,0.03,5.00,1958.00,2680,20240227,-6.53,2110,20230417,18.72,2680,-6.53,20240227,2325,7.74,20240104,2680,-6.53,20240227,2110,18.72,20230417,0.09,N,439730,100,4 억,,1303,N,N,0,N,00,N
20240305,111052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,-25,5,-0.98,1706440,678,4.77,2580,2585,2505,3315,1785,2550,2516.87,0.03,0,-6,2706,2627,2571,2492,2436,2600,2465,4,765,100,1830,5,1,4310000,109,505.00,1.29,12,0.02,5.00,1958.00,2680,20240227,-5.78,2110,20230417,19.67,2680,-5.78,20240227,2325,8.60,20240104,2680,-5.78,20240227,2110,19.67,20230417,0.09,N,439730,100,4 억,,1303,N,N,0,N,00,N
20240305,101047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,-20,5,-0.78,1385450,552,3.88,2580,2580,2505,3315,1785,2550,2509.87,0.03,0,-1,2706,2627,2571,2492,2436,2600,2465,4,765,100,1830,5,1,4310000,109,506.00,1.29,12,0.01,5.00,1958.00,2680,20240227,-5.60,2110,20230417,19.91,2680,-5.60,20240227,2325,8.82,20240104,2680,-5.60,20240227,2110,19.91,20230417,0.09,N,439730,100,4 억,,1303,N,N,0,N,00,N
20240305,091047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2575,25,2,0.98,12885,5,0.04,2580,2580,2575,3315,1785,2550,2577.00,0.03,0,-5,2706,2627,2571,2492,2436,2600,2465,4,765,100,1830,5,1,4310000,111,515.00,1.32,12,0.00,5.00,1958.00,2680,20240227,-3.92,2110,20230417,22.04,2680,-3.92,20240227,2325,10.75,20240104,2680,-3.92,20240227,2110,22.04,20230417,0.09,N,439730,100,4 억,,1303,N,N,0,N,00,N
20240304,161045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,-95,5,-3.59,36611985,14223,102.38,2640,2650,2515,3435,1855,2645,2574.14,0.03,0,1160,2728,2686,2628,2586,2528,2657,2557,4,790,100,1900,5,1,4310000,110,510.00,1.30,12,0.33,5.00,1958.00,2680,20240227,-4.85,2110,20230417,20.85,2680,-4.85,20240227,2325,9.68,20240104,2680,-4.85,20240227,2110,20.85,20230417,0.09,N,439730,100,4 억,,1143,N,N,0,N,00,N
20240304,151041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,-85,5,-3.21,34459150,13380,96.31,2640,2650,2515,3435,1855,2645,2575.42,0.03,0,1158,2728,2686,2628,2586,2528,2657,2557,4,790,100,1900,5,1,4310000,110,512.00,1.31,12,0.31,5.00,1958.00,2680,20240227,-4.48,2110,20230417,21.33,2680,-4.48,20240227,2325,10.11,20240104,2680,-4.48,20240227,2110,21.33,20230417,0.09,N,439730,100,4 억,,1143,N,N,0,N,00,N
20240304,141011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2555,-90,5,-3.40,27589370,10683,76.90,2640,2650,2515,3435,1855,2645,2582.55,0.03,0,1110,2728,2686,2628,2586,2528,2657,2557,4,790,100,1900,5,1,4310000,110,511.00,1.30,12,0.25,5.00,1958.00,2680,20240227,-4.66,2110,20230417,21.09,2680,-4.66,20240227,2325,9.89,20240104,2680,-4.66,20240227,2110,21.09,20230417,0.09,N,439730,100,4 억,,1143,N,N,0,N,00,N
20240304,131037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-80,5,-3.02,21363085,8258,59.44,2640,2650,2515,3435,1855,2645,2586.96,0.03,0,1110,2728,2686,2628,2586,2528,2657,2557,4,790,100,1900,5,1,4310000,111,513.00,1.31,12,0.19,5.00,1958.00,2680,20240227,-4.29,2110,20230417,21.56,2680,-4.29,20240227,2325,10.32,20240104,2680,-4.29,20240227,2110,21.56,20230417,0.09,N,439730,100,4 억,,1143,N,N,0,N,00,N
20240304,121012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-80,5,-3.02,20142145,7782,56.02,2640,2650,2515,3435,1855,2645,2588.30,0.03,0,1110,2728,2686,2628,2586,2528,2657,2557,4,790,100,1900,5,1,4310000,111,513.00,1.31,12,0.18,5.00,1958.00,2680,20240227,-4.29,2110,20230417,21.56,2680,-4.29,20240227,2325,10.32,20240104,2680,-4.29,20240227,2110,21.56,20230417,0.09,N,439730,100,4 억,,1143,N,N,0,N,00,N
20240304,111028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2575,-70,5,-2.65,15943890,6145,44.23,2640,2650,2515,3435,1855,2645,2594.61,0.03,0,1086,2728,2686,2628,2586,2528,2657,2557,4,790,100,1900,5,1,4310000,111,515.00,1.32,12,0.14,5.00,1958.00,2680,20240227,-3.92,2110,20230417,22.04,2680,-3.92,20240227,2325,10.75,20240104,2680,-3.92,20240227,2110,22.04,20230417,0.09,N,439730,100,4 억,,1143,N,N,0,N,00,N
20240304,101030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2595,-50,5,-1.89,12023175,4608,33.17,2640,2650,2590,3435,1855,2645,2609.20,0.03,0,995,2728,2686,2628,2586,2528,2657,2557,4,790,100,1900,5,1,4310000,112,519.00,1.33,12,0.11,5.00,1958.00,2680,20240227,-3.17,2110,20230417,22.99,2680,-3.17,20240227,2325,11.61,20240104,2680,-3.17,20240227,2110,22.99,20230417,0.09,N,439730,100,4 억,,1143,N,N,0,N,00,N
20240304,091028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,5,2,0.19,1326630,501,3.61,2640,2650,2640,3435,1855,2645,2647.96,0.03,0,0,2728,2686,2628,2586,2528,2657,2557,4,790,100,1900,5,1,4310000,114,530.00,1.35,12,0.01,5.00,1958.00,2680,20240227,-1.12,2110,20230417,25.59,2680,-1.12,20240227,2325,13.98,20240104,2680,-1.12,20240227,2110,25.59,20230417,0.09,N,439730,100,4 억,,1143,N,N,0,N,00,N