KissMeData/442770/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	161249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	35	2	1.46	10364675	4200	42.02	2430	2485	2430	3125	1685	2405	2467.78	0.01	95	2461	2432	2416	2387	2371	2425	2380	4	720	100	1680	5	1	4210000	103	43.57	1.20	12	0.10	56.00	2030.00	2495	20240223	-2.20	2095	20230329	16.47	2495	-2.20	20240223	2225	9.66	20240102	2495	-2.20	20240223	2095	16.47	20230329	0.00	N	442770	100	4 억	232	N	N	N	N
3	20240329	151252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	50	2	2.08	10237780	4148	41.50	2430	2485	2430	3125	1685	2405	2468.12	0.01	95	2461	2432	2416	2387	2371	2425	2380	4	720	100	1680	5	1	4210000	103	43.84	1.21	12	0.10	56.00	2030.00	2495	20240223	-1.60	2095	20230329	17.18	2495	-1.60	20240223	2225	10.34	20240102	2495	-1.60	20240223	2095	17.18	20230329	0.00	N	442770	100	4 억	232	N	N	N	N
4	20240329	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2480	75	2	3.12	9813060	3976	39.78	2430	2485	2430	3125	1685	2405	2468.07	0.01	95	2461	2432	2416	2387	2371	2425	2380	4	720	100	1680	5	1	4210000	104	44.29	1.22	12	0.09	56.00	2030.00	2495	20240223	-0.60	2095	20230329	18.38	2495	-0.60	20240223	2225	11.46	20240102	2495	-0.60	20240223	2095	18.38	20230329	0.00	N	442770	100	4 억	232	N	N	N	N
5	20240329	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	65	2	2.70	6595795	2676	26.77	2430	2485	2430	3125	1685	2405	2464.80	0.01	95	2461	2432	2416	2387	2371	2425	2380	4	720	100	1680	5	1	4210000	104	44.11	1.22	12	0.06	56.00	2030.00	2495	20240223	-1.00	2095	20230329	17.90	2495	-1.00	20240223	2225	11.01	20240102	2495	-1.00	20240223	2095	17.90	20230329	0.00	N	442770	100	4 억	232	N	N	N	N
6	20240329	121239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2475	70	2	2.91	6472295	2626	26.27	2430	2485	2430	3125	1685	2405	2464.70	0.01	95	2461	2432	2416	2387	2371	2425	2380	4	720	100	1680	5	1	4210000	104	44.20	1.22	12	0.06	56.00	2030.00	2495	20240223	-0.80	2095	20230329	18.14	2495	-0.80	20240223	2225	11.24	20240102	2495	-0.80	20240223	2095	18.14	20230329	0.00	N	442770	100	4 억	232	N	N	N	N
7	20240329	111225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2475	70	2	2.91	6472295	2626	26.27	2430	2485	2430	3125	1685	2405	2464.70	0.01	95	2461	2432	2416	2387	2371	2425	2380	4	720	100	1680	5	1	4210000	104	44.20	1.22	12	0.06	56.00	2030.00	2495	20240223	-0.80	2095	20230329	18.14	2495	-0.80	20240223	2225	11.24	20240102	2495	-0.80	20240223	2095	18.14	20230329	0.00	N	442770	100	4 억	232	N	N	N	N
8	20240329	101224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	25	2	1.04	4860	2	0.02	2430	2430	2430	3125	1685	2405	2430.00	0.01	-2	2461	2432	2416	2387	2371	2425	2380	4	720	100	1680	5	1	4210000	102	43.39	1.20	12	0.00	56.00	2030.00	2495	20240223	-2.61	2095	20230329	15.99	2495	-2.61	20240223	2225	9.21	20240102	2495	-2.61	20240223	2095	15.99	20230329	0.00	N	442770	100	4 억	232	N	N	N	N
9	20240329	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.01	0	2461	2432	2416	2387	2371	2425	2380	4	720	100	1680	5	1	4210000	101	42.95	1.18	12	0.00	56.00	2030.00	2495	20240223	-3.61	2095	20230329	14.80	2495	-3.61	20240223	2225	8.09	20240102	2495	-3.61	20240223	2095	14.80	20230329	0.00	N	442770	100	4 억	232	N	N	N	N
10	20240328	161232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	-5	5	-0.21	24014900	9996	213.09	2430	2445	2400	3130	1690	2410	2402.45	0.00	27	2470	2440	2420	2390	2370	2430	2380	4	720	100	1680	5	1	4210000	101	42.95	1.18	12	0.24	56.00	2030.00	2495	20240223	-3.61	2095	20230329	14.80	2495	-3.61	20240223	2225	8.09	20240102	2495	-3.61	20240223	2095	14.80	20230329	0.00	N	442770	100	4 억	205	N	N	N	N
11	20240328	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	20	2	0.83	23654150	9846	209.89	2430	2445	2400	3130	1690	2410	2402.41	0.00	27	2470	2440	2420	2390	2370	2430	2380	4	720	100	1680	5	1	4210000	102	43.39	1.20	12	0.23	56.00	2030.00	2495	20240223	-2.61	2095	20230329	15.99	2495	-2.61	20240223	2225	9.21	20240102	2495	-2.61	20240223	2095	15.99	20230329	0.00	N	442770	100	4 억	205	N	N	N	N
12	20240328	141219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	20	2	0.83	23014395	9580	204.22	2430	2445	2400	3130	1690	2410	2402.34	0.00	27	2470	2440	2420	2390	2370	2430	2380	4	720	100	1680	5	1	4210000	102	43.39	1.20	12	0.23	56.00	2030.00	2495	20240223	-2.61	2095	20230329	15.99	2495	-2.61	20240223	2225	9.21	20240102	2495	-2.61	20240223	2095	15.99	20230329	0.00	N	442770	100	4 억	205	N	N	N	N
13	20240328	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	30	2	1.24	22908515	9536	203.28	2430	2445	2400	3130	1690	2410	2402.32	0.00	27	2470	2440	2420	2390	2370	2430	2380	4	720	100	1680	5	1	4210000	103	43.57	1.20	12	0.23	56.00	2030.00	2495	20240223	-2.20	2095	20230329	16.47	2495	-2.20	20240223	2225	9.66	20240102	2495	-2.20	20240223	2095	16.47	20230329	0.00	N	442770	100	4 억	205	N	N	N	N
14	20240328	121223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	30	2	1.24	22908515	9536	203.28	2430	2445	2400	3130	1690	2410	2402.32	0.00	27	2470	2440	2420	2390	2370	2430	2380	4	720	100	1680	5	1	4210000	103	43.57	1.20	12	0.23	56.00	2030.00	2495	20240223	-2.20	2095	20230329	16.47	2495	-2.20	20240223	2225	9.66	20240102	2495	-2.20	20240223	2095	16.47	20230329	0.00	N	442770	100	4 억	205	N	N	N	N
15	20240328	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	30	2	1.24	22908515	9536	203.28	2430	2445	2400	3130	1690	2410	2402.32	0.00	27	2470	2440	2420	2390	2370	2430	2380	4	720	100	1680	5	1	4210000	103	43.57	1.20	12	0.23	56.00	2030.00	2495	20240223	-2.20	2095	20230329	16.47	2495	-2.20	20240223	2225	9.66	20240102	2495	-2.20	20240223	2095	16.47	20230329	0.00	N	442770	100	4 억	205	N	N	N	N
16	20240328	101236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	35	2	1.45	22337455	9301	198.27	2430	2445	2400	3130	1690	2410	2401.62	0.00	0	2470	2440	2420	2390	2370	2430	2380	4	720	100	1680	5	1	4210000	103	43.66	1.20	12	0.22	56.00	2030.00	2495	20240223	-2.00	2095	20230329	16.71	2495	-2.00	20240223	2225	9.89	20240102	2495	-2.00	20240223	2095	16.71	20230329	0.00	N	442770	100	4 억	205	N	N	N	N
17	20240328	091243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	-10	5	-0.41	19204870	8002	170.58	2430	2430	2400	3130	1690	2410	2400.01	0.00	0	2470	2440	2420	2390	2370	2430	2380	4	720	100	1680	5	1	4210000	101	42.86	1.18	12	0.19	56.00	2030.00	2495	20240223	-3.81	2095	20230329	14.56	2495	-3.81	20240223	2225	7.87	20240102	2495	-3.81	20240223	2095	14.56	20230329	0.00	N	442770	100	4 억	205	N	N	N	N
18	20240327	161239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	-25	5	-1.03	11299850	4691	234.32	2430	2450	2400	3165	1705	2435	2408.81	0.01	-67	2485	2460	2445	2420	2405	2452	2412	4	730	100	1700	5	1	4210000	101	43.04	1.19	12	0.11	56.00	2030.00	2495	20240223	-3.41	2095	20230329	15.04	2495	-3.41	20240223	2225	8.31	20240102	2495	-3.41	20240223	2095	15.04	20230329	0.00	N	442770	100	4 억	272	N	N	N	N
19	20240327	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	-15	5	-0.62	9663440	4012	200.40	2430	2450	2400	3165	1705	2435	2408.63	0.01	389	2485	2460	2445	2420	2405	2452	2412	4	730	100	1700	5	1	4210000	102	43.21	1.19	12	0.10	56.00	2030.00	2495	20240223	-3.01	2095	20230329	15.51	2495	-3.01	20240223	2225	8.76	20240102	2495	-3.01	20240223	2095	15.51	20230329	0.00	N	442770	100	4 억	272	N	N	N	N
20	20240327	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	15	2	0.62	2217860	919	45.90	2430	2450	2400	3165	1705	2435	2413.34	0.01	-55	2485	2460	2445	2420	2405	2452	2412	4	730	100	1700	5	1	4210000	103	43.75	1.21	12	0.02	56.00	2030.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.00	N	442770	100	4 억	272	N	N	N	N
21	20240327	131237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	-5	5	-0.21	1489780	620	30.97	2430	2435	2400	3165	1705	2435	2402.87	0.01	-55	2485	2460	2445	2420	2405	2452	2412	4	730	100	1700	5	1	4210000	102	43.39	1.20	12	0.01	56.00	2030.00	2495	20240223	-2.61	2095	20230329	15.99	2495	-2.61	20240223	2225	9.21	20240102	2495	-2.61	20240223	2095	15.99	20230329	0.00	N	442770	100	4 억	272	N	N	N	N
22	20240327	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	-5	5	-0.21	1489780	620	30.97	2430	2435	2400	3165	1705	2435	2402.87	0.01	-55	2485	2460	2445	2420	2405	2452	2412	4	730	100	1700	5	1	4210000	102	43.39	1.20	12	0.01	56.00	2030.00	2495	20240223	-2.61	2095	20230329	15.99	2495	-2.61	20240223	2225	9.21	20240102	2495	-2.61	20240223	2095	15.99	20230329	0.00	N	442770	100	4 억	272	N	N	N	N
23	20240327	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	-5	5	-0.21	1489780	620	30.97	2430	2435	2400	3165	1705	2435	2402.87	0.01	-55	2485	2460	2445	2420	2405	2452	2412	4	730	100	1700	5	1	4210000	102	43.39	1.20	12	0.01	56.00	2030.00	2495	20240223	-2.61	2095	20230329	15.99	2495	-2.61	20240223	2225	9.21	20240102	2495	-2.61	20240223	2095	15.99	20230329	0.00	N	442770	100	4 억	272	N	N	N	N
24	20240327	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	-5	5	-0.21	2430	1	0.05	2430	2430	2430	3165	1705	2435	2430.00	0.01	0	2485	2460	2445	2420	2405	2452	2412	4	730	100	1700	5	1	4210000	102	43.39	1.20	12	0.00	56.00	2030.00	2495	20240223	-2.61	2095	20230329	15.99	2495	-2.61	20240223	2225	9.21	20240102	2495	-2.61	20240223	2095	15.99	20230329	0.00	N	442770	100	4 억	272	N	N	N	N
25	20240327	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	0	3	0.00	0	0	0.00	0	0	0	3165	1705	2435	0.00	0.01	0	2485	2460	2445	2420	2405	2452	2412	4	730	100	1700	5	1	4210000	103	43.48	1.20	12	0.00	56.00	2030.00	2495	20240223	-2.40	2095	20230329	16.23	2495	-2.40	20240223	2225	9.44	20240102	2495	-2.40	20240223	2095	16.23	20230329	0.00	N	442770	100	4 억	272	N	N	N	N
26	20240326	161130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	-15	5	-0.61	4906345	2002	97.14	2450	2470	2430	3185	1715	2450	2450.72	0.01	0	2490	2470	2460	2440	2430	2465	2435	4	735	100	1710	5	1	4210000	103	43.48	1.20	12	0.05	56.00	2030.00	2495	20240223	-2.40	2095	20230329	16.23	2495	-2.40	20240223	2225	9.44	20240102	2495	-2.40	20240223	2095	16.23	20230329	0.00	N	442770	100	4 억	272	N	N	N	N
27	20240326	151224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	-15	5	-0.61	4843035	1976	95.88	2450	2470	2430	3185	1715	2450	2450.93	0.01	0	2490	2470	2460	2440	2430	2465	2435	4	735	100	1710	5	1	4210000	103	43.48	1.20	12	0.05	56.00	2030.00	2495	20240223	-2.40	2095	20230329	16.23	2495	-2.40	20240223	2225	9.44	20240102	2495	-2.40	20240223	2095	16.23	20230329	0.00	N	442770	100	4 억	272	N	N	N	N
28	20240326	141220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	20	2	0.82	2048735	833	40.42	2450	2470	2445	3185	1715	2450	2459.47	0.01	0	2490	2470	2460	2440	2430	2465	2435	4	735	100	1710	5	1	4210000	104	44.11	1.22	12	0.02	56.00	2030.00	2495	20240223	-1.00	2095	20230329	17.90	2495	-1.00	20240223	2225	11.01	20240102	2495	-1.00	20240223	2095	17.90	20230329	0.00	N	442770	100	4 억	272	N	N	N	N
29	20240326	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	15	2	0.61	2046265	832	40.37	2450	2470	2445	3185	1715	2450	2459.45	0.01	0	2490	2470	2460	2440	2430	2465	2435	4	735	100	1710	5	1	4210000	104	44.02	1.21	12	0.02	56.00	2030.00	2495	20240223	-1.20	2095	20230329	17.66	2495	-1.20	20240223	2225	10.79	20240102	2495	-1.20	20240223	2095	17.66	20230329	0.00	N	442770	100	4 억	272	N	N	N	N
30	20240326	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	20	2	0.82	813765	332	16.11	2450	2470	2445	3185	1715	2450	2451.10	0.01	0	2490	2470	2460	2440	2430	2465	2435	4	735	100	1710	5	1	4210000	104	44.11	1.22	12	0.01	56.00	2030.00	2495	20240223	-1.00	2095	20230329	17.90	2495	-1.00	20240223	2225	11.01	20240102	2495	-1.00	20240223	2095	17.90	20230329	0.00	N	442770	100	4 억	272	N	N	N	N
31	20240326	111210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	-5	5	-0.20	296445	121	5.87	2450	2450	2445	3185	1715	2450	2449.96	0.01	0	2490	2470	2460	2440	2430	2465	2435	4	735	100	1710	5	1	4210000	103	43.66	1.20	12	0.00	56.00	2030.00	2495	20240223	-2.00	2095	20230329	16.71	2495	-2.00	20240223	2225	9.89	20240102	2495	-2.00	20240223	2095	16.71	20230329	0.00	N	442770	100	4 억	272	N	N	N	N
32	20240326	101214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	0	3	0.00	294000	120	5.82	2450	2450	2450	3185	1715	2450	2450.00	0.01	0	2490	2470	2460	2440	2430	2465	2435	4	735	100	1710	5	1	4210000	103	43.75	1.21	12	0.00	56.00	2030.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.00	N	442770	100	4 억	272	N	N	N	N
33	20240326	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	0	3	0.00	0	0	0.00	0	0	0	3185	1715	2450	0.00	0.01	0	2490	2470	2460	2440	2430	2465	2435	4	735	100	1710	5	1	4210000	103	43.75	1.21	12	0.00	56.00	2030.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.00	N	442770	100	4 억	272	N	N	N	N
34	20240325	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-15	5	-0.61	5081575	2061	60.49	2465	2480	2450	3200	1730	2465	2465.59	0.01	7	2501	2482	2456	2437	2411	2492	2447	4	735	100	1720	5	1	4210000	103	43.75	1.21	12	0.05	56.00	2030.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.00	N	442770	100	4 억	265	N	N	N	N
35	20240325	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2480	15	2	0.61	4959075	2011	59.03	2465	2480	2460	3200	1730	2465	2465.97	0.01	7	2501	2482	2456	2437	2411	2492	2447	4	735	100	1720	5	1	4210000	104	44.29	1.22	12	0.05	56.00	2030.00	2495	20240223	-0.60	2095	20230329	18.38	2495	-0.60	20240223	2225	11.46	20240102	2495	-0.60	20240223	2095	18.38	20230329	0.00	N	442770	100	4 억	265	N	N	N	N
36	20240325	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2480	15	2	0.61	4959075	2011	59.03	2465	2480	2460	3200	1730	2465	2465.97	0.01	7	2501	2482	2456	2437	2411	2492	2447	4	735	100	1720	5	1	4210000	104	44.29	1.22	12	0.05	56.00	2030.00	2495	20240223	-0.60	2095	20230329	18.38	2495	-0.60	20240223	2225	11.46	20240102	2495	-0.60	20240223	2095	18.38	20230329	0.00	N	442770	100	4 억	265	N	N	N	N
37	20240325	131304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2480	15	2	0.61	4959075	2011	59.03	2465	2480	2460	3200	1730	2465	2465.97	0.01	7	2501	2482	2456	2437	2411	2492	2447	4	735	100	1720	5	1	4210000	104	44.29	1.22	12	0.05	56.00	2030.00	2495	20240223	-0.60	2095	20230329	18.38	2495	-0.60	20240223	2225	11.46	20240102	2495	-0.60	20240223	2095	18.38	20230329	0.00	N	442770	100	4 억	265	N	N	N	N
38	20240325	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2480	15	2	0.61	4959075	2011	59.03	2465	2480	2460	3200	1730	2465	2465.97	0.01	7	2501	2482	2456	2437	2411	2492	2447	4	735	100	1720	5	1	4210000	104	44.29	1.22	12	0.05	56.00	2030.00	2495	20240223	-0.60	2095	20230329	18.38	2495	-0.60	20240223	2225	11.46	20240102	2495	-0.60	20240223	2095	18.38	20230329	0.00	N	442770	100	4 억	265	N	N	N	N
39	20240325	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2480	15	2	0.61	4959075	2011	59.03	2465	2480	2460	3200	1730	2465	2465.97	0.01	7	2501	2482	2456	2437	2411	2492	2447	4	735	100	1720	5	1	4210000	104	44.29	1.22	12	0.05	56.00	2030.00	2495	20240223	-0.60	2095	20230329	18.38	2495	-0.60	20240223	2225	11.46	20240102	2495	-0.60	20240223	2095	18.38	20230329	0.00	N	442770	100	4 억	265	N	N	N	N
40	20240325	101306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2480	15	2	0.61	4959075	2011	59.03	2465	2480	2460	3200	1730	2465	2465.97	0.01	7	2501	2482	2456	2437	2411	2492	2447	4	735	100	1720	5	1	4210000	104	44.29	1.22	12	0.05	56.00	2030.00	2495	20240223	-0.60	2095	20230329	18.38	2495	-0.60	20240223	2225	11.46	20240102	2495	-0.60	20240223	2095	18.38	20230329	0.00	N	442770	100	4 억	265	N	N	N	N
41	20240325	091311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	0	3	0.00	1370540	556	16.32	2465	2465	2465	3200	1730	2465	2465.00	0.01	0	2501	2482	2456	2437	2411	2492	2447	4	735	100	1720	5	1	4210000	104	44.02	1.21	12	0.01	56.00	2030.00	2495	20240223	-1.20	2095	20230329	17.66	2495	-1.20	20240223	2225	10.79	20240102	2495	-1.20	20240223	2095	17.66	20230329	0.00	N	442770	100	4 억	265	N	N	N	N
42	20240322	161308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	30	2	1.23	8336645	3407	119.54	2435	2475	2430	3165	1705	2435	2446.92	0.01	0	2488	2461	2448	2421	2408	2455	2415	4	730	100	1700	5	1	4210000	104	44.02	1.21	12	0.08	56.00	2030.00	2495	20240223	-1.20	2095	20230329	17.66	2495	-1.20	20240223	2225	10.79	20240102	2495	-1.20	20240223	2095	17.66	20230329	0.00	N	442770	100	4 억	265	N	N	N	N
43	20240322	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	35	2	1.44	7843645	3207	112.53	2435	2475	2430	3165	1705	2435	2445.79	0.01	0	2488	2461	2448	2421	2408	2455	2415	4	730	100	1700	5	1	4210000	104	44.11	1.22	12	0.08	56.00	2030.00	2495	20240223	-1.00	2095	20230329	17.90	2495	-1.00	20240223	2225	11.01	20240102	2495	-1.00	20240223	2095	17.90	20230329	0.00	N	442770	100	4 억	265	N	N	N	N
44	20240322	141258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	35	2	1.44	7843645	3207	112.53	2435	2475	2430	3165	1705	2435	2445.79	0.01	0	2488	2461	2448	2421	2408	2455	2415	4	730	100	1700	5	1	4210000	104	44.11	1.22	12	0.08	56.00	2030.00	2495	20240223	-1.00	2095	20230329	17.90	2495	-1.00	20240223	2225	11.01	20240102	2495	-1.00	20240223	2095	17.90	20230329	0.00	N	442770	100	4 억	265	N	N	N	N
45	20240322	131303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	35	2	1.44	7843645	3207	112.53	2435	2475	2430	3165	1705	2435	2445.79	0.01	0	2488	2461	2448	2421	2408	2455	2415	4	730	100	1700	5	1	4210000	104	44.11	1.22	12	0.08	56.00	2030.00	2495	20240223	-1.00	2095	20230329	17.90	2495	-1.00	20240223	2225	11.01	20240102	2495	-1.00	20240223	2095	17.90	20230329	0.00	N	442770	100	4 억	265	N	N	N	N
46	20240322	121300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	35	2	1.44	7843645	3207	112.53	2435	2475	2430	3165	1705	2435	2445.79	0.01	0	2488	2461	2448	2421	2408	2455	2415	4	730	100	1700	5	1	4210000	104	44.11	1.22	12	0.08	56.00	2030.00	2495	20240223	-1.00	2095	20230329	17.90	2495	-1.00	20240223	2225	11.01	20240102	2495	-1.00	20240223	2095	17.90	20230329	0.00	N	442770	100	4 억	265	N	N	N	N
47	20240322	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2475	40	2	1.64	7841175	3206	112.49	2435	2475	2430	3165	1705	2435	2445.78	0.01	0	2488	2461	2448	2421	2408	2455	2415	4	730	100	1700	5	1	4210000	104	44.20	1.22	12	0.08	56.00	2030.00	2495	20240223	-0.80	2095	20230329	18.14	2495	-0.80	20240223	2225	11.24	20240102	2495	-0.80	20240223	2095	18.14	20230329	0.00	N	442770	100	4 억	265	N	N	N	N
48	20240322	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	-5	5	-0.21	1710850	703	24.67	2435	2450	2430	3165	1705	2435	2433.64	0.01	0	2488	2461	2448	2421	2408	2455	2415	4	730	100	1700	5	1	4210000	102	43.39	1.20	12	0.02	56.00	2030.00	2495	20240223	-2.61	2095	20230329	15.99	2495	-2.61	20240223	2225	9.21	20240102	2495	-2.61	20240223	2095	15.99	20230329	0.00	N	442770	100	4 억	265	N	N	N	N
49	20240322	091259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	0	3	0.00	0	0	0.00	0	0	0	3165	1705	2435	0.00	0.01	0	2488	2461	2448	2421	2408	2455	2415	4	730	100	1700	5	1	4210000	103	43.48	1.20	12	0.00	56.00	2030.00	2495	20240223	-2.40	2095	20230329	16.23	2495	-2.40	20240223	2225	9.44	20240102	2495	-2.40	20240223	2095	16.23	20230329	0.00	N	442770	100	4 억	265	N	N	N	N
50	20240321	161301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	-5	5	-0.20	6945520	2850	218.22	2440	2475	2435	3170	1710	2440	2437.02	0.01	2	2453	2446	2443	2436	2433	2445	2435	4	730	100	1700	5	1	4210000	103	43.48	1.20	12	0.07	56.00	2030.00	2495	20240223	-2.40	2095	20230329	16.23	2495	-2.40	20240223	2225	9.44	20240102	2495	-2.40	20240223	2095	16.23	20230329	0.00	N	442770	100	4 억	263	N	N	N	N
51	20240321	151259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	5	2	0.20	6823770	2800	214.40	2440	2475	2435	3170	1710	2440	2437.06	0.01	2	2453	2446	2443	2436	2433	2445	2435	4	730	100	1700	5	1	4210000	103	43.66	1.20	12	0.07	56.00	2030.00	2495	20240223	-2.00	2095	20230329	16.71	2495	-2.00	20240223	2225	9.89	20240102	2495	-2.00	20240223	2095	16.71	20230329	0.00	N	442770	100	4 억	263	N	N	N	N
52	20240321	141256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2460	20	2	0.82	5423070	2225	170.37	2440	2475	2435	3170	1710	2440	2437.33	0.01	2	2453	2446	2443	2436	2433	2445	2435	4	730	100	1700	5	1	4210000	104	43.93	1.21	12	0.05	56.00	2030.00	2495	20240223	-1.40	2095	20230329	17.42	2495	-1.40	20240223	2225	10.56	20240102	2495	-1.40	20240223	2095	17.42	20230329	0.00	N	442770	100	4 억	263	N	N	N	N
53	20240321	131245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2460	20	2	0.82	5423070	2225	170.37	2440	2475	2435	3170	1710	2440	2437.33	0.01	2	2453	2446	2443	2436	2433	2445	2435	4	730	100	1700	5	1	4210000	104	43.93	1.21	12	0.05	56.00	2030.00	2495	20240223	-1.40	2095	20230329	17.42	2495	-1.40	20240223	2225	10.56	20240102	2495	-1.40	20240223	2095	17.42	20230329	0.00	N	442770	100	4 억	263	N	N	N	N
54	20240321	121302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2460	20	2	0.82	5393575	2213	169.45	2440	2475	2435	3170	1710	2440	2437.22	0.01	2	2453	2446	2443	2436	2433	2445	2435	4	730	100	1700	5	1	4210000	104	43.93	1.21	12	0.05	56.00	2030.00	2495	20240223	-1.40	2095	20230329	17.42	2495	-1.40	20240223	2225	10.56	20240102	2495	-1.40	20240223	2095	17.42	20230329	0.00	N	442770	100	4 억	263	N	N	N	N
55	20240321	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	5	2	0.20	2902400	1191	91.19	2440	2475	2435	3170	1710	2440	2436.94	0.01	2	2453	2446	2443	2436	2433	2445	2435	4	730	100	1700	5	1	4210000	103	43.66	1.20	12	0.03	56.00	2030.00	2495	20240223	-2.00	2095	20230329	16.71	2495	-2.00	20240223	2225	9.89	20240102	2495	-2.00	20240223	2095	16.71	20230329	0.00	N	442770	100	4 억	263	N	N	N	N
56	20240321	101300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	-5	5	-0.20	2684950	1102	84.38	2440	2475	2435	3170	1710	2440	2436.43	0.01	2	2453	2446	2443	2436	2433	2445	2435	4	730	100	1700	5	1	4210000	103	43.48	1.20	12	0.03	56.00	2030.00	2495	20240223	-2.40	2095	20230329	16.23	2495	-2.40	20240223	2225	9.44	20240102	2495	-2.40	20240223	2095	16.23	20230329	0.00	N	442770	100	4 억	263	N	N	N	N
57	20240321	091306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.01	0	2453	2446	2443	2436	2433	2445	2435	4	730	100	1700	5	1	4210000	103	43.57	1.20	12	0.00	56.00	2030.00	2495	20240223	-2.20	2095	20230329	16.47	2495	-2.20	20240223	2225	9.66	20240102	2495	-2.20	20240223	2095	16.47	20230329	0.00	N	442770	100	4 억	263	N	N	N	N
58	20240320	161241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	-15	5	-0.61	3189240	1306	533.06	2450	2450	2440	3190	1720	2455	2441.99	0.01	-8	2501	2477	2446	2422	2391	2462	2407	4	735	100	1710	5	1	4210000	103	43.57	1.20	12	0.03	56.00	2030.00	2495	20240223	-2.20	2095	20230329	16.47	2495	-2.20	20240223	2225	9.66	20240102	2495	-2.20	20240223	2095	16.47	20230329	0.00	N	442770	100	4 억	271	N	N	N	N
59	20240320	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	-15	5	-0.61	3118480	1277	521.22	2450	2450	2440	3190	1720	2455	2442.04	0.01	-8	2501	2477	2446	2422	2391	2462	2407	4	735	100	1710	5	1	4210000	103	43.57	1.20	12	0.03	56.00	2030.00	2495	20240223	-2.20	2095	20230329	16.47	2495	-2.20	20240223	2225	9.66	20240102	2495	-2.20	20240223	2095	16.47	20230329	0.00	N	442770	100	4 억	271	N	N	N	N
60	20240320	141255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	-15	5	-0.61	2752480	1127	460.00	2450	2450	2440	3190	1720	2455	2442.31	0.01	-8	2501	2477	2446	2422	2391	2462	2407	4	735	100	1710	5	1	4210000	103	43.57	1.20	12	0.03	56.00	2030.00	2495	20240223	-2.20	2095	20230329	16.47	2495	-2.20	20240223	2225	9.66	20240102	2495	-2.20	20240223	2095	16.47	20230329	0.00	N	442770	100	4 억	271	N	N	N	N
61	20240320	131255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	-10	5	-0.41	1100260	450	183.67	2450	2450	2445	3190	1720	2455	2445.02	0.01	-8	2501	2477	2446	2422	2391	2462	2407	4	735	100	1710	5	1	4210000	103	43.66	1.20	12	0.01	56.00	2030.00	2495	20240223	-2.00	2095	20230329	16.71	2495	-2.00	20240223	2225	9.89	20240102	2495	-2.00	20240223	2095	16.71	20230329	0.00	N	442770	100	4 억	271	N	N	N	N
62	20240320	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	-10	5	-0.41	1100260	450	183.67	2450	2450	2445	3190	1720	2455	2445.02	0.01	-8	2501	2477	2446	2422	2391	2462	2407	4	735	100	1710	5	1	4210000	103	43.66	1.20	12	0.01	56.00	2030.00	2495	20240223	-2.00	2095	20230329	16.71	2495	-2.00	20240223	2225	9.89	20240102	2495	-2.00	20240223	2095	16.71	20230329	0.00	N	442770	100	4 억	271	N	N	N	N
63	20240320	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-5	5	-0.20	4900	2	0.82	2450	2450	2450	3190	1720	2455	2450.00	0.01	0	2501	2477	2446	2422	2391	2462	2407	4	735	100	1710	5	1	4210000	103	43.75	1.21	12	0.00	56.00	2030.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.00	N	442770	100	4 억	271	N	N	N	N
64	20240320	101240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-5	5	-0.20	4900	2	0.82	2450	2450	2450	3190	1720	2455	2450.00	0.01	0	2501	2477	2446	2422	2391	2462	2407	4	735	100	1710	5	1	4210000	103	43.75	1.21	12	0.00	56.00	2030.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.00	N	442770	100	4 억	271	N	N	N	N
65	20240320	091248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-5	5	-0.20	4900	2	0.82	2450	2450	2450	3190	1720	2455	2450.00	0.01	0	2501	2477	2446	2422	2391	2462	2407	4	735	100	1710	5	1	4210000	103	43.75	1.21	12	0.00	56.00	2030.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.00	N	442770	100	4 억	271	N	N	N	N
66	20240319	161234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	5	2	0.20	601165	245	8.68	2470	2470	2415	3185	1715	2450	2453.73	0.01	1	2456	2452	2451	2447	2446	2452	2447	4	735	100	1710	5	1	4210000	103	-43.84	1.24	12	0.01	-56.00	1974.00	2495	20240223	-1.60	2095	20230329	17.18	2495	-1.60	20240223	2225	10.34	20240102	2495	-1.60	20240223	2095	17.18	20230329	0.00	N	442770	100	4 억	271	N	N	N	N
67	20240319	151247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	5	2	0.20	542245	221	7.83	2470	2470	2415	3185	1715	2450	2453.60	0.01	1	2456	2452	2451	2447	2446	2452	2447	4	735	100	1710	5	1	4210000	103	-43.84	1.24	12	0.01	-56.00	1974.00	2495	20240223	-1.60	2095	20230329	17.18	2495	-1.60	20240223	2225	10.34	20240102	2495	-1.60	20240223	2095	17.18	20230329	0.00	N	442770	100	4 억	271	N	N	N	N
68	20240319	141245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	0	3	0.00	48790	20	0.71	2470	2470	2415	3185	1715	2450	2439.50	0.01	1	2456	2452	2451	2447	2446	2452	2447	4	735	100	1710	5	1	4210000	103	-43.75	1.24	12	0.00	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.00	N	442770	100	4 억	271	N	N	N	N
69	20240319	131212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	5	2	0.20	46340	19	0.67	2470	2470	2415	3185	1715	2450	2438.95	0.01	1	2456	2452	2451	2447	2446	2452	2447	4	735	100	1710	5	1	4210000	103	-43.84	1.24	12	0.00	-56.00	1974.00	2495	20240223	-1.60	2095	20230329	17.18	2495	-1.60	20240223	2225	10.34	20240102	2495	-1.60	20240223	2095	17.18	20230329	0.00	N	442770	100	4 억	271	N	N	N	N
70	20240319	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	5	2	0.20	46340	19	0.67	2470	2470	2415	3185	1715	2450	2438.95	0.01	1	2456	2452	2451	2447	2446	2452	2447	4	735	100	1710	5	1	4210000	103	-43.84	1.24	12	0.00	-56.00	1974.00	2495	20240223	-1.60	2095	20230329	17.18	2495	-1.60	20240223	2225	10.34	20240102	2495	-1.60	20240223	2095	17.18	20230329	0.00	N	442770	100	4 억	271	N	N	N	N
71	20240319	111244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	5	2	0.20	4925	2	0.07	2470	2470	2455	3185	1715	2450	2462.50	0.01	1	2456	2452	2451	2447	2446	2452	2447	4	735	100	1710	5	1	4210000	103	-43.84	1.24	12	0.00	-56.00	1974.00	2495	20240223	-1.60	2095	20230329	17.18	2495	-1.60	20240223	2225	10.34	20240102	2495	-1.60	20240223	2095	17.18	20230329	0.00	N	442770	100	4 억	271	N	N	N	N
72	20240319	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	20	2	0.82	2470	1	0.04	2470	2470	2470	3185	1715	2450	2470.00	0.01	0	2456	2452	2451	2447	2446	2452	2447	4	735	100	1710	5	1	4210000	104	-44.11	1.25	12	0.00	-56.00	1974.00	2495	20240223	-1.00	2095	20230329	17.90	2495	-1.00	20240223	2225	11.01	20240102	2495	-1.00	20240223	2095	17.90	20230329	0.00	N	442770	100	4 억	271	N	N	N	N
73	20240319	091245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	20	2	0.82	2470	1	0.04	2470	2470	2470	3185	1715	2450	2470.00	0.01	0	2456	2452	2451	2447	2446	2452	2447	4	735	100	1710	5	1	4210000	104	-44.11	1.25	12	0.00	-56.00	1974.00	2495	20240223	-1.00	2095	20230329	17.90	2495	-1.00	20240223	2225	11.01	20240102	2495	-1.00	20240223	2095	17.90	20230329	0.00	N	442770	100	4 억	271	N	N	N	N
74	20240318	161236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-5	5	-0.20	6923900	2824	71.57	2450	2455	2450	3190	1720	2455	2451.81	0.01	-9	2478	2466	2443	2431	2408	2472	2437	4	735	100	1710	5	1	4210000	103	-43.75	1.24	12	0.07	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.00	N	442770	100	4 억	280	N	N	N	N
75	20240318	151230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-5	5	-0.20	6857750	2797	70.88	2450	2455	2450	3190	1720	2455	2451.82	0.01	-9	2478	2466	2443	2431	2408	2472	2437	4	735	100	1710	5	1	4210000	103	-43.75	1.24	12	0.07	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.00	N	442770	100	4 억	280	N	N	N	N
76	20240318	141235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	0	3	0.00	4023100	1640	41.56	2450	2455	2450	3190	1720	2455	2453.11	0.01	-9	2478	2466	2443	2431	2408	2472	2437	4	735	100	1710	5	1	4210000	103	-43.84	1.24	12	0.04	-56.00	1974.00	2495	20240223	-1.60	2095	20230329	17.18	2495	-1.60	20240223	2225	10.34	20240102	2495	-1.60	20240223	2095	17.18	20230329	0.00	N	442770	100	4 억	280	N	N	N	N
77	20240318	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	0	3	0.00	4023100	1640	41.56	2450	2455	2450	3190	1720	2455	2453.11	0.01	-9	2478	2466	2443	2431	2408	2472	2437	4	735	100	1710	5	1	4210000	103	-43.84	1.24	12	0.04	-56.00	1974.00	2495	20240223	-1.60	2095	20230329	17.18	2495	-1.60	20240223	2225	10.34	20240102	2495	-1.60	20240223	2095	17.18	20230329	0.00	N	442770	100	4 억	280	N	N	N	N
78	20240318	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	0	3	0.00	4023100	1640	41.56	2450	2455	2450	3190	1720	2455	2453.11	0.01	-9	2478	2466	2443	2431	2408	2472	2437	4	735	100	1710	5	1	4210000	103	-43.84	1.24	12	0.04	-56.00	1974.00	2495	20240223	-1.60	2095	20230329	17.18	2495	-1.60	20240223	2225	10.34	20240102	2495	-1.60	20240223	2095	17.18	20230329	0.00	N	442770	100	4 억	280	N	N	N	N
79	20240318	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	0	3	0.00	2010000	820	20.78	2450	2455	2450	3190	1720	2455	2451.22	0.01	-9	2478	2466	2443	2431	2408	2472	2437	4	735	100	1710	5	1	4210000	103	-43.84	1.24	12	0.02	-56.00	1974.00	2495	20240223	-1.60	2095	20230329	17.18	2495	-1.60	20240223	2225	10.34	20240102	2495	-1.60	20240223	2095	17.18	20230329	0.00	N	442770	100	4 억	280	N	N	N	N
80	20240318	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-5	5	-0.20	4900	2	0.05	2450	2450	2450	3190	1720	2455	2450.00	0.01	0	2478	2466	2443	2431	2408	2472	2437	4	735	100	1710	5	1	4210000	103	-43.75	1.24	12	0.00	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.00	N	442770	100	4 억	280	N	N	N	N
81	20240318	091235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-5	5	-0.20	4900	2	0.05	2450	2450	2450	3190	1720	2455	2450.00	0.01	0	2478	2466	2443	2431	2408	2472	2437	4	735	100	1710	5	1	4210000	103	-43.75	1.24	12	0.00	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.00	N	442770	100	4 억	280	N	N	N	N
82	20240315	161219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	5	2	0.20	9679010	3946	154.44	2450	2455	2420	3185	1715	2450	2449.38	0.01	-15	2483	2466	2433	2416	2383	2475	2425	4	735	100	1710	5	1	4210000	103	-43.84	1.24	12	0.09	-56.00	1974.00	2495	20240223	-1.60	2095	20230329	17.18	2495	-1.60	20240223	2225	10.34	20240102	2495	-1.60	20240223	2095	17.18	20230329	0.00	N	442770	100	4 억	295	N	N	N	N
83	20240315	151141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	0	3	0.00	3615160	1476	57.77	2450	2450	2420	3185	1715	2450	2449.30	0.01	-15	2483	2466	2433	2416	2383	2475	2425	4	735	100	1710	5	1	4210000	103	-43.75	1.24	12	0.04	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.00	N	442770	100	4 억	295	N	N	N	N
84	20240315	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	0	3	0.00	3451010	1409	55.15	2450	2450	2420	3185	1715	2450	2449.26	0.01	-9	2483	2466	2433	2416	2383	2475	2425	4	735	100	1710	5	1	4210000	103	-43.75	1.24	12	0.03	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.00	N	442770	100	4 억	295	N	N	N	N
85	20240315	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	0	3	0.00	3206010	1309	51.23	2450	2450	2420	3185	1715	2450	2449.21	0.01	-9	2483	2466	2433	2416	2383	2475	2425	4	735	100	1710	5	1	4210000	103	-43.75	1.24	12	0.03	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.00	N	442770	100	4 억	295	N	N	N	N
86	20240315	121222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	0	3	0.00	3201140	1307	51.15	2450	2450	2440	3185	1715	2450	2449.23	0.01	-9	2483	2466	2433	2416	2383	2475	2425	4	735	100	1710	5	1	4210000	103	-43.75	1.24	12	0.03	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.00	N	442770	100	4 억	295	N	N	N	N
87	20240315	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	0	3	0.00	3201140	1307	51.15	2450	2450	2440	3185	1715	2450	2449.23	0.01	-9	2483	2466	2433	2416	2383	2475	2425	4	735	100	1710	5	1	4210000	103	-43.75	1.24	12	0.03	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.00	N	442770	100	4 억	295	N	N	N	N
88	20240315	101225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	-10	5	-0.41	752120	307	12.02	2450	2450	2440	3185	1715	2450	2449.90	0.01	-2	2483	2466	2433	2416	2383	2475	2425	4	735	100	1710	5	1	4210000	103	-43.57	1.24	12	0.01	-56.00	1974.00	2495	20240223	-2.20	2095	20230329	16.47	2495	-2.20	20240223	2225	9.66	20240102	2495	-2.20	20240223	2095	16.47	20230329	0.00	N	442770	100	4 억	295	N	N	N	N
89	20240315	091231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	0	3	0.00	0	0	0.00	0	0	0	3185	1715	2450	0.00	0.01	0	2483	2466	2433	2416	2383	2475	2425	4	735	100	1710	5	1	4210000	103	-43.75	1.24	12	0.00	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.00	N	442770	100	4 억	295	N	N	N	N
90	20240314	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-5	5	-0.20	1358110	555	4.95	2450	2450	2400	3190	1720	2455	2447.05	0.01	1	2478	2466	2443	2431	2408	2472	2437	4	735	100	1710	5	1	4210000	103	-43.75	1.24	12	0.01	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.01	N	442770	100	4 억	294	N	N	N	N
91	20240314	151214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	-10	5	-0.41	1318910	539	4.81	2450	2450	2400	3190	1720	2455	2446.96	0.01	1	2478	2466	2443	2431	2408	2472	2437	4	735	100	1710	5	1	4210000	103	-43.66	1.24	12	0.01	-56.00	1974.00	2495	20240223	-2.00	2095	20230329	16.71	2495	-2.00	20240223	2225	9.89	20240102	2495	-2.00	20240223	2095	16.71	20230329	0.01	N	442770	100	4 억	294	N	N	N	N
92	20240314	141213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-5	5	-0.20	1234800	504	4.49	2450	2450	2450	3190	1720	2455	2450.00	0.01	0	2478	2466	2443	2431	2408	2472	2437	4	735	100	1710	5	1	4210000	103	-43.75	1.24	12	0.01	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.01	N	442770	100	4 억	294	N	N	N	N
93	20240314	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-5	5	-0.20	1234800	504	4.49	2450	2450	2450	3190	1720	2455	2450.00	0.01	0	2478	2466	2443	2431	2408	2472	2437	4	735	100	1710	5	1	4210000	103	-43.75	1.24	12	0.01	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.01	N	442770	100	4 억	294	N	N	N	N
94	20240314	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-5	5	-0.20	1234800	504	4.49	2450	2450	2450	3190	1720	2455	2450.00	0.01	0	2478	2466	2443	2431	2408	2472	2437	4	735	100	1710	5	1	4210000	103	-43.75	1.24	12	0.01	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.01	N	442770	100	4 억	294	N	N	N	N
95	20240314	111212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-5	5	-0.20	1234800	504	4.49	2450	2450	2450	3190	1720	2455	2450.00	0.01	0	2478	2466	2443	2431	2408	2472	2437	4	735	100	1710	5	1	4210000	103	-43.75	1.24	12	0.01	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.01	N	442770	100	4 억	294	N	N	N	N
96	20240314	101222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-5	5	-0.20	1234800	504	4.49	2450	2450	2450	3190	1720	2455	2450.00	0.01	0	2478	2466	2443	2431	2408	2472	2437	4	735	100	1710	5	1	4210000	103	-43.75	1.24	12	0.01	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.01	N	442770	100	4 억	294	N	N	N	N
97	20240314	091218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	0	3	0.00	0	0	0.00	0	0	0	3190	1720	2455	0.00	0.01	0	2478	2466	2443	2431	2408	2472	2437	4	735	100	1710	5	1	4210000	103	-43.84	1.24	12	0.00	-56.00	1974.00	2495	20240223	-1.60	2095	20230329	17.18	2495	-1.60	20240223	2225	10.34	20240102	2495	-1.60	20240223	2095	17.18	20230329	0.01	N	442770	100	4 억	294	N	N	N	N
98	20240313	161156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	30	2	1.24	27391220	11213	160.41	2420	2455	2420	3150	1700	2425	2442.81	0.01	-112	2455	2440	2410	2395	2365	2447	2402	4	725	100	1690	5	1	4210000	103	-43.84	1.24	12	0.27	-56.00	1974.00	2495	20240223	-1.60	2095	20230329	17.18	2495	-1.60	20240223	2225	10.34	20240102	2495	-1.60	20240223	2095	17.18	20230329	0.01	N	442770	100	4 억	406	N	N	N	N
99	20240313	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	0	3	0.00	9969950	4116	58.88	2420	2430	2420	3150	1700	2425	2422.24	0.01	-107	2455	2440	2410	2395	2365	2447	2402	4	725	100	1690	5	1	4210000	102	-43.30	1.23	12	0.10	-56.00	1974.00	2495	20240223	-2.81	2095	20230329	15.75	2495	-2.81	20240223	2225	8.99	20240102	2495	-2.81	20240223	2095	15.75	20230329	0.01	N	442770	100	4 억	406	N	N	N	N
100	20240313	141201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	0	3	0.00	9007220	3719	53.20	2420	2430	2420	3150	1700	2425	2421.95	0.01	-101	2455	2440	2410	2395	2365	2447	2402	4	725	100	1690	5	1	4210000	102	-43.30	1.23	12	0.09	-56.00	1974.00	2495	20240223	-2.81	2095	20230329	15.75	2495	-2.81	20240223	2225	8.99	20240102	2495	-2.81	20240223	2095	15.75	20230329	0.01	N	442770	100	4 억	406	N	N	N	N
101	20240313	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	0	3	0.00	8168165	3373	48.25	2420	2430	2420	3150	1700	2425	2421.63	0.01	-101	2455	2440	2410	2395	2365	2447	2402	4	725	100	1690	5	1	4210000	102	-43.30	1.23	12	0.08	-56.00	1974.00	2495	20240223	-2.81	2095	20230329	15.75	2495	-2.81	20240223	2225	8.99	20240102	2495	-2.81	20240223	2095	15.75	20230329	0.01	N	442770	100	4 억	406	N	N	N	N
102	20240313	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	0	3	0.00	7295165	3013	43.10	2420	2430	2420	3150	1700	2425	2421.23	0.01	-101	2455	2440	2410	2395	2365	2447	2402	4	725	100	1690	5	1	4210000	102	-43.30	1.23	12	0.07	-56.00	1974.00	2495	20240223	-2.81	2095	20230329	15.75	2495	-2.81	20240223	2225	8.99	20240102	2495	-2.81	20240223	2095	15.75	20230329	0.01	N	442770	100	4 억	406	N	N	N	N
103	20240313	111158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	0	3	0.00	6431865	2657	38.01	2420	2430	2420	3150	1700	2425	2420.72	0.01	-101	2455	2440	2410	2395	2365	2447	2402	4	725	100	1690	5	1	4210000	102	-43.30	1.23	12	0.06	-56.00	1974.00	2495	20240223	-2.81	2095	20230329	15.75	2495	-2.81	20240223	2225	8.99	20240102	2495	-2.81	20240223	2095	15.75	20230329	0.01	N	442770	100	4 억	406	N	N	N	N
104	20240313	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	0	3	0.00	6296060	2601	37.21	2420	2425	2420	3150	1700	2425	2420.63	0.01	-100	2455	2440	2410	2395	2365	2447	2402	4	725	100	1690	5	1	4210000	102	-43.30	1.23	12	0.06	-56.00	1974.00	2495	20240223	-2.81	2095	20230329	15.75	2495	-2.81	20240223	2225	8.99	20240102	2495	-2.81	20240223	2095	15.75	20230329	0.01	N	442770	100	4 억	406	N	N	N	N
105	20240313	091208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	-5	5	-0.21	4973100	2055	29.40	2420	2420	2420	3150	1700	2425	2420.00	0.01	-55	2455	2440	2410	2395	2365	2447	2402	4	725	100	1690	5	1	4210000	102	-43.21	1.23	12	0.05	-56.00	1974.00	2495	20240223	-3.01	2095	20230329	15.51	2495	-3.01	20240223	2225	8.76	20240102	2495	-3.01	20240223	2095	15.51	20230329	0.01	N	442770	100	4 억	406	N	N	N	N
106	20240312	161148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	35	2	1.46	16719180	6990	207.48	2385	2425	2380	3105	1675	2390	2391.87	0.01	-84	2423	2406	2378	2361	2333	2415	2370	4	715	100	1670	5	1	4210000	102	-43.30	1.23	12	0.17	-56.00	1974.00	2495	20240223	-2.81	2095	20230329	15.75	2495	-2.81	20240223	2225	8.99	20240102	2495	-2.81	20240223	2095	15.75	20230329	0.01	N	442770	100	4 억	490	N	N	N	N
107	20240312	151145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	5	2	0.21	16018325	6698	198.81	2385	2400	2380	3105	1675	2390	2391.51	0.01	-51	2423	2406	2378	2361	2333	2415	2370	4	715	100	1670	5	1	4210000	101	-42.77	1.21	12	0.16	-56.00	1974.00	2495	20240223	-4.01	2095	20230329	14.32	2495	-4.01	20240223	2225	7.64	20240102	2495	-4.01	20240223	2095	14.32	20230329	0.01	N	442770	100	4 억	490	N	N	N	N
108	20240312	141135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	0	3	0.00	8124205	3395	100.77	2385	2400	2380	3105	1675	2390	2392.99	0.01	-48	2423	2406	2378	2361	2333	2415	2370	4	715	100	1670	5	1	4210000	101	-42.68	1.21	12	0.08	-56.00	1974.00	2495	20240223	-4.21	2095	20230329	14.08	2495	-4.21	20240223	2225	7.42	20240102	2495	-4.21	20240223	2095	14.08	20230329	0.01	N	442770	100	4 억	490	N	N	N	N
109	20240312	131051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	5	2	0.21	7322880	3060	90.83	2385	2400	2380	3105	1675	2390	2393.10	0.01	-48	2423	2406	2378	2361	2333	2415	2370	4	715	100	1670	5	1	4210000	101	-42.77	1.21	12	0.07	-56.00	1974.00	2495	20240223	-4.01	2095	20230329	14.32	2495	-4.01	20240223	2225	7.64	20240102	2495	-4.01	20240223	2095	14.32	20230329	0.01	N	442770	100	4 억	490	N	N	N	N
110	20240312	121150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	5	2	0.21	6499000	2716	80.62	2385	2400	2380	3105	1675	2390	2392.86	0.01	-48	2423	2406	2378	2361	2333	2415	2370	4	715	100	1670	5	1	4210000	101	-42.77	1.21	12	0.06	-56.00	1974.00	2495	20240223	-4.01	2095	20230329	14.32	2495	-4.01	20240223	2225	7.64	20240102	2495	-4.01	20240223	2095	14.32	20230329	0.01	N	442770	100	4 억	490	N	N	N	N
111	20240312	111146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	0	3	0.00	4488340	1875	55.65	2385	2400	2380	3105	1675	2390	2393.78	0.01	-49	2423	2406	2378	2361	2333	2415	2370	4	715	100	1670	5	1	4210000	101	-42.68	1.21	12	0.04	-56.00	1974.00	2495	20240223	-4.21	2095	20230329	14.08	2495	-4.21	20240223	2225	7.42	20240102	2495	-4.21	20240223	2095	14.08	20230329	0.01	N	442770	100	4 억	490	N	N	N	N
112	20240312	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	10	2	0.42	4065310	1698	50.40	2385	2400	2380	3105	1675	2390	2394.18	0.01	-49	2423	2406	2378	2361	2333	2415	2370	4	715	100	1670	5	1	4210000	101	-42.86	1.22	12	0.04	-56.00	1974.00	2495	20240223	-3.81	2095	20230329	14.56	2495	-3.81	20240223	2225	7.87	20240102	2495	-3.81	20240223	2095	14.56	20230329	0.01	N	442770	100	4 억	490	N	N	N	N
113	20240312	091145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	0	3	0.00	0	0	0.00	0	0	0	3105	1675	2390	0.00	0.01	0	2423	2406	2378	2361	2333	2415	2370	4	715	100	1670	5	1	4210000	101	-42.68	1.21	12	0.00	-56.00	1974.00	2495	20240223	-4.21	2095	20230329	14.08	2495	-4.21	20240223	2225	7.42	20240102	2495	-4.21	20240223	2095	14.08	20230329	0.01	N	442770	100	4 억	490	N	N	N	N
114	20240311	161142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	40	2	1.70	8003230	3369	16.05	2350	2395	2350	3055	1645	2350	2375.55	0.01	1	2400	2375	2355	2330	2310	2365	2320	4	705	100	1640	5	1	4210000	101	-42.68	1.21	12	0.08	-56.00	1974.00	2495	20240223	-4.21	2095	20230329	14.08	2495	-4.21	20240223	2225	7.42	20240102	2495	-4.21	20240223	2095	14.08	20230329	0.01	N	442770	100	4 억	489	N	N	N	N
115	20240311	151139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	40	2	1.70	7685360	3236	15.42	2350	2395	2350	3055	1645	2350	2374.96	0.01	1	2400	2375	2355	2330	2310	2365	2320	4	705	100	1640	5	1	4210000	101	-42.68	1.21	12	0.08	-56.00	1974.00	2495	20240223	-4.21	2095	20230329	14.08	2495	-4.21	20240223	2225	7.42	20240102	2495	-4.21	20240223	2095	14.08	20230329	0.01	N	442770	100	4 억	489	N	N	N	N
116	20240311	141137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	30	2	1.28	6362200	2680	12.77	2350	2395	2350	3055	1645	2350	2373.96	0.01	2	2400	2375	2355	2330	2310	2365	2320	4	705	100	1640	5	1	4210000	100	-42.50	1.21	12	0.06	-56.00	1974.00	2495	20240223	-4.61	2095	20230329	13.60	2495	-4.61	20240223	2225	6.97	20240102	2495	-4.61	20240223	2095	13.60	20230329	0.01	N	442770	100	4 억	489	N	N	N	N
117	20240311	131137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	30	2	1.28	4245375	1791	8.53	2350	2395	2350	3055	1645	2350	2370.39	0.01	9	2400	2375	2355	2330	2310	2365	2320	4	705	100	1640	5	1	4210000	100	-42.50	1.21	12	0.04	-56.00	1974.00	2495	20240223	-4.61	2095	20230329	13.60	2495	-4.61	20240223	2225	6.97	20240102	2495	-4.61	20240223	2095	13.60	20230329	0.01	N	442770	100	4 억	489	N	N	N	N
118	20240311	121140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	25	2	1.06	2660820	1124	5.35	2350	2395	2350	3055	1645	2350	2367.28	0.01	7	2400	2375	2355	2330	2310	2365	2320	4	705	100	1640	5	1	4210000	100	-42.41	1.20	12	0.03	-56.00	1974.00	2495	20240223	-4.81	2095	20230329	13.37	2495	-4.81	20240223	2225	6.74	20240102	2495	-4.81	20240223	2095	13.37	20230329	0.01	N	442770	100	4 억	489	N	N	N	N
119	20240311	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	10	2	0.43	372145	158	0.75	2350	2360	2350	3055	1645	2350	2355.35	0.01	11	2400	2375	2355	2330	2310	2365	2320	4	705	100	1640	5	1	4210000	99	-42.14	1.20	12	0.00	-56.00	1974.00	2495	20240223	-5.41	2095	20230329	12.65	2495	-5.41	20240223	2225	6.07	20240102	2495	-5.41	20240223	2095	12.65	20230329	0.01	N	442770	100	4 억	489	N	N	N	N
120	20240311	101124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	2350	1	0.00	2350	2350	2350	3055	1645	2350	2350.00	0.01	0	2400	2375	2355	2330	2310	2365	2320	4	705	100	1640	5	1	4210000	99	-41.96	1.19	12	0.00	-56.00	1974.00	2495	20240223	-5.81	2095	20230329	12.17	2495	-5.81	20240223	2225	5.62	20240102	2495	-5.81	20240223	2095	12.17	20230329	0.01	N	442770	100	4 억	489	N	N	N	N
121	20240311	091128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.01	0	2400	2375	2355	2330	2310	2365	2320	4	705	100	1640	5	1	4210000	99	-41.96	1.19	12	0.00	-56.00	1974.00	2495	20240223	-5.81	2095	20230329	12.17	2495	-5.81	20240223	2225	5.62	20240102	2495	-5.81	20240223	2095	12.17	20230329	0.01	N	442770	100	4 억	489	N	N	N	N
122	20240308	161134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	-30	5	-1.26	49282585	20990	536.97	2375	2380	2335	3090	1670	2380	2347.91	0.01	129	2470	2425	2380	2335	2290	2425	2335	4	710	100	1660	5	1	4210000	99	-41.96	1.19	12	0.50	-56.00	1974.00	2495	20240223	-5.81	2095	20230329	12.17	2495	-5.81	20240223	2225	5.62	20240102	2495	-5.81	20240223	2095	12.17	20230329	0.01	N	442770	100	4 억	360	N	N	N	N
123	20240308	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	-35	5	-1.47	47709735	20320	519.83	2375	2380	2335	3090	1670	2380	2347.92	0.01	165	2470	2425	2380	2335	2290	2425	2335	4	710	100	1660	5	1	4210000	99	-41.88	1.19	12	0.48	-56.00	1974.00	2495	20240223	-6.01	2095	20230329	11.93	2495	-6.01	20240223	2225	5.39	20240102	2495	-6.01	20240223	2095	11.93	20230329	0.01	N	442770	100	4 억	360	N	N	N	N
124	20240308	141125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	-30	5	-1.26	36481260	15531	397.31	2375	2380	2335	3090	1670	2380	2348.93	0.01	18	2470	2425	2380	2335	2290	2425	2335	4	710	100	1660	5	1	4210000	99	-41.96	1.19	12	0.37	-56.00	1974.00	2495	20240223	-5.81	2095	20230329	12.17	2495	-5.81	20240223	2225	5.62	20240102	2495	-5.81	20240223	2095	12.17	20230329	0.01	N	442770	100	4 억	360	N	N	N	N
125	20240308	131119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	-15	5	-0.63	31451240	13394	342.65	2375	2380	2335	3090	1670	2380	2348.16	0.01	12	2470	2425	2380	2335	2290	2425	2335	4	710	100	1660	5	1	4210000	100	-42.23	1.20	12	0.32	-56.00	1974.00	2495	20240223	-5.21	2095	20230329	12.89	2495	-5.21	20240223	2225	6.29	20240102	2495	-5.21	20240223	2095	12.89	20230329	0.01	N	442770	100	4 억	360	N	N	N	N
126	20240308	121125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	-15	5	-0.63	30359380	12932	330.83	2375	2380	2335	3090	1670	2380	2347.62	0.01	12	2470	2425	2380	2335	2290	2425	2335	4	710	100	1660	5	1	4210000	100	-42.23	1.20	12	0.31	-56.00	1974.00	2495	20240223	-5.21	2095	20230329	12.89	2495	-5.21	20240223	2225	6.29	20240102	2495	-5.21	20240223	2095	12.89	20230329	0.01	N	442770	100	4 억	360	N	N	N	N
127	20240308	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	-35	5	-1.47	28753510	12249	313.35	2375	2380	2335	3090	1670	2380	2347.42	0.01	16	2470	2425	2380	2335	2290	2425	2335	4	710	100	1660	5	1	4210000	99	-41.88	1.19	12	0.29	-56.00	1974.00	2495	20240223	-6.01	2095	20230329	11.93	2495	-6.01	20240223	2225	5.39	20240102	2495	-6.01	20240223	2095	11.93	20230329	0.01	N	442770	100	4 억	360	N	N	N	N
128	20240308	101121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	-40	5	-1.68	26688920	11370	290.87	2375	2375	2335	3090	1670	2380	2347.31	0.01	-6	2470	2425	2380	2335	2290	2425	2335	4	710	100	1660	5	1	4210000	99	-41.79	1.19	12	0.27	-56.00	1974.00	2495	20240223	-6.21	2095	20230329	11.69	2495	-6.21	20240223	2225	5.17	20240102	2495	-6.21	20240223	2095	11.69	20230329	0.01	N	442770	100	4 억	360	N	N	N	N
129	20240308	091120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.01	0	2470	2425	2380	2335	2290	2425	2335	4	710	100	1660	5	1	4210000	100	-42.50	1.21	12	0.00	-56.00	1974.00	2495	20240223	-4.61	2095	20230329	13.60	2495	-4.61	20240223	2225	6.97	20240102	2495	-4.61	20240223	2095	13.60	20230329	0.01	N	442770	100	4 억	360	N	N	N	N
130	20240307	161121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	-5	5	-0.21	9223300	3909	59.00	2380	2425	2335	3100	1670	2385	2359.50	0.01	-28	2478	2431	2388	2341	2298	2410	2320	4	715	100	1660	5	1	4210000	100	-42.50	1.21	12	0.09	-56.00	1974.00	2495	20240223	-4.61	2095	20230329	13.60	2495	-4.61	20240223	2225	6.97	20240102	2495	-4.61	20240223	2095	13.60	20230329	0.01	N	442770	100	4 억	388	N	N	N	N
131	20240307	151102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	0	3	0.00	8570875	3635	54.87	2380	2385	2335	3100	1670	2385	2357.87	0.01	-26	2478	2431	2388	2341	2298	2410	2320	4	715	100	1660	5	1	4210000	100	-42.59	1.21	12	0.09	-56.00	1974.00	2495	20240223	-4.41	2095	20230329	13.84	2495	-4.41	20240223	2225	7.19	20240102	2495	-4.41	20240223	2095	13.84	20230329	0.01	N	442770	100	4 억	388	N	N	N	N
132	20240307	141055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-30	5	-1.26	7266145	3081	46.51	2380	2385	2335	3100	1670	2385	2358.37	0.01	-26	2478	2431	2388	2341	2298	2410	2320	4	715	100	1660	5	1	4210000	99	-42.05	1.19	12	0.07	-56.00	1974.00	2495	20240223	-5.61	2095	20230329	12.41	2495	-5.61	20240223	2225	5.84	20240102	2495	-5.61	20240223	2095	12.41	20230329	0.01	N	442770	100	4 억	388	N	N	N	N
133	20240307	131109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-30	5	-1.26	5205440	2206	33.30	2380	2385	2335	3100	1670	2385	2359.67	0.01	-24	2478	2431	2388	2341	2298	2410	2320	4	715	100	1660	5	1	4210000	99	-42.05	1.19	12	0.05	-56.00	1974.00	2495	20240223	-5.61	2095	20230329	12.41	2495	-5.61	20240223	2225	5.84	20240102	2495	-5.61	20240223	2095	12.41	20230329	0.01	N	442770	100	4 억	388	N	N	N	N
134	20240307	121115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-30	5	-1.26	3467345	1468	22.16	2380	2385	2335	3100	1670	2385	2361.95	0.01	-22	2478	2431	2388	2341	2298	2410	2320	4	715	100	1660	5	1	4210000	99	-42.05	1.19	12	0.03	-56.00	1974.00	2495	20240223	-5.61	2095	20230329	12.41	2495	-5.61	20240223	2225	5.84	20240102	2495	-5.61	20240223	2095	12.41	20230329	0.01	N	442770	100	4 억	388	N	N	N	N
135	20240307	111122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	-5	5	-0.21	2416710	1022	15.43	2380	2385	2335	3100	1670	2385	2364.69	0.01	-18	2478	2431	2388	2341	2298	2410	2320	4	715	100	1660	5	1	4210000	100	-42.50	1.21	12	0.02	-56.00	1974.00	2495	20240223	-4.61	2095	20230329	13.60	2495	-4.61	20240223	2225	6.97	20240102	2495	-4.61	20240223	2095	13.60	20230329	0.01	N	442770	100	4 억	388	N	N	N	N
136	20240307	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	0	3	0.00	1181370	504	7.61	2380	2385	2335	3100	1670	2385	2343.99	0.01	0	2478	2431	2388	2341	2298	2410	2320	4	715	100	1660	5	1	4210000	100	-42.59	1.21	12	0.01	-56.00	1974.00	2495	20240223	-4.41	2095	20230329	13.84	2495	-4.41	20240223	2225	7.19	20240102	2495	-4.41	20240223	2095	13.84	20230329	0.01	N	442770	100	4 억	388	N	N	N	N
137	20240307	091115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	-5	5	-0.21	1176600	502	7.58	2380	2380	2335	3100	1670	2385	2343.82	0.01	0	2478	2431	2388	2341	2298	2410	2320	4	715	100	1660	5	1	4210000	100	-42.50	1.21	12	0.01	-56.00	1974.00	2495	20240223	-4.61	2095	20230329	13.60	2495	-4.61	20240223	2225	6.97	20240102	2495	-4.61	20240223	2095	13.60	20230329	0.01	N	442770	100	4 억	388	N	N	N	N
138	20240306	161105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	5	2	0.21	15635315	6625	62.59	2430	2435	2345	3090	1670	2380	2360.05	0.01	45	2516	2447	2391	2322	2266	2420	2295	4	710	100	1660	5	1	4210000	100	-42.59	1.21	12	0.16	-56.00	1974.00	2495	20240223	-4.41	2095	20230329	13.84	2495	-4.41	20240223	2225	7.19	20240102	2495	-4.41	20240223	2095	13.84	20230329	0.01	N	442770	100	4 억	343	N	N	N	N
139	20240306	151108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	-15	5	-0.63	14810925	6278	59.32	2430	2435	2345	3090	1670	2380	2359.18	0.01	46	2516	2447	2391	2322	2266	2420	2295	4	710	100	1660	5	1	4210000	100	-42.23	1.20	12	0.15	-56.00	1974.00	2495	20240223	-5.21	2095	20230329	12.89	2495	-5.21	20240223	2225	6.29	20240102	2495	-5.21	20240223	2095	12.89	20230329	0.01	N	442770	100	4 억	343	N	N	N	N
140	20240306	141115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	-35	5	-1.47	12892135	5462	51.61	2430	2435	2345	3090	1670	2380	2360.33	0.01	27	2516	2447	2391	2322	2266	2420	2295	4	710	100	1660	5	1	4210000	99	-41.88	1.19	12	0.13	-56.00	1974.00	2495	20240223	-6.01	2095	20230329	11.93	2495	-6.01	20240223	2225	5.39	20240102	2495	-6.01	20240223	2095	11.93	20230329	0.01	N	442770	100	4 억	343	N	N	N	N
141	20240306	131117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-25	5	-1.05	10004250	4235	40.01	2430	2435	2350	3090	1670	2380	2362.28	0.01	27	2516	2447	2391	2322	2266	2420	2295	4	710	100	1660	5	1	4210000	99	-42.05	1.19	12	0.10	-56.00	1974.00	2495	20240223	-5.61	2095	20230329	12.41	2495	-5.61	20240223	2225	5.84	20240102	2495	-5.61	20240223	2095	12.41	20230329	0.01	N	442770	100	4 억	343	N	N	N	N
142	20240306	121112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-25	5	-1.05	6603550	2790	26.36	2430	2435	2350	3090	1670	2380	2366.86	0.01	28	2516	2447	2391	2322	2266	2420	2295	4	710	100	1660	5	1	4210000	99	-42.05	1.19	12	0.07	-56.00	1974.00	2495	20240223	-5.61	2095	20230329	12.41	2495	-5.61	20240223	2225	5.84	20240102	2495	-5.61	20240223	2095	12.41	20230329	0.01	N	442770	100	4 억	343	N	N	N	N
143	20240306	111111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	20	2	0.84	2281165	960	9.07	2430	2435	2375	3090	1670	2380	2376.21	0.01	-4	2516	2447	2391	2322	2266	2420	2295	4	710	100	1660	5	1	4210000	101	-42.86	1.22	12	0.02	-56.00	1974.00	2495	20240223	-3.81	2095	20230329	14.56	2495	-3.81	20240223	2225	7.87	20240102	2495	-3.81	20240223	2095	14.56	20230329	0.01	N	442770	100	4 억	343	N	N	N	N
144	20240306	101047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	-5	5	-0.21	2028865	854	8.07	2430	2435	2375	3090	1670	2380	2375.72	0.01	0	2516	2447	2391	2322	2266	2420	2295	4	710	100	1660	5	1	4210000	100	-42.41	1.20	12	0.02	-56.00	1974.00	2495	20240223	-4.81	2095	20230329	13.37	2495	-4.81	20240223	2225	6.74	20240102	2495	-4.81	20240223	2095	13.37	20230329	0.01	N	442770	100	4 억	343	N	N	N	N
145	20240306	091106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.01	0	2516	2447	2391	2322	2266	2420	2295	4	710	100	1660	5	1	4210000	100	-42.50	1.21	12	0.00	-56.00	1974.00	2495	20240223	-4.61	2095	20230329	13.60	2495	-4.61	20240223	2225	6.97	20240102	2495	-4.61	20240223	2095	13.60	20230329	0.01	N	442770	100	4 억	343	N	N	N	N
146	20240305	161059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	-85	5	-3.45	25334965	10584	236.73	2460	2460	2335	3200	1730	2465	2393.92	0.00	1145	2508	2486	2448	2426	2388	2497	2437	4	735	100	1720	5	1	4210000	100	-42.50	1.21	12	0.25	-56.00	1974.00	2495	20240223	-4.61	2095	20230329	13.60	2495	-4.61	20240223	2225	6.97	20240102	2495	-4.61	20240223	2095	13.60	20230329	0.01	N	442770	100	4 억	198	N	N	N	N
147	20240305	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	-95	5	-3.85	24701020	10318	230.78	2460	2460	2335	3200	1730	2465	2393.97	0.00	1147	2508	2486	2448	2426	2388	2497	2437	4	735	100	1720	5	1	4210000	100	-42.32	1.20	12	0.25	-56.00	1974.00	2495	20240223	-5.01	2095	20230329	13.13	2495	-5.01	20240223	2225	6.52	20240102	2495	-5.01	20240223	2095	13.13	20230329	0.01	N	442770	100	4 억	198	N	N	N	N
148	20240305	141049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	-35	5	-1.42	20546935	8566	191.59	2460	2460	2335	3200	1730	2465	2398.66	0.00	1107	2508	2486	2448	2426	2388	2497	2437	4	735	100	1720	5	1	4210000	102	-43.39	1.23	12	0.20	-56.00	1974.00	2495	20240223	-2.61	2095	20230329	15.99	2495	-2.61	20240223	2225	9.21	20240102	2495	-2.61	20240223	2095	15.99	20230329	0.01	N	442770	100	4 억	198	N	N	N	N
149	20240305	131050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	-65	5	-2.64	7166825	2980	66.65	2460	2460	2400	3200	1730	2465	2404.97	0.00	67	2508	2486	2448	2426	2388	2497	2437	4	735	100	1720	5	1	4210000	101	-42.86	1.22	12	0.07	-56.00	1974.00	2495	20240223	-3.81	2095	20230329	14.56	2495	-3.81	20240223	2225	7.87	20240102	2495	-3.81	20240223	2095	14.56	20230329	0.01	N	442770	100	4 억	198	N	N	N	N
150	20240305	121054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	-65	5	-2.64	3679280	1527	34.15	2460	2460	2400	3200	1730	2465	2409.48	0.00	78	2508	2486	2448	2426	2388	2497	2437	4	735	100	1720	5	1	4210000	101	-42.86	1.22	12	0.04	-56.00	1974.00	2495	20240223	-3.81	2095	20230329	14.56	2495	-3.81	20240223	2225	7.87	20240102	2495	-3.81	20240223	2095	14.56	20230329	0.01	N	442770	100	4 억	198	N	N	N	N
151	20240305	111054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-15	5	-0.61	158105	65	1.45	2460	2460	2405	3200	1730	2465	2432.38	0.00	-13	2508	2486	2448	2426	2388	2497	2437	4	735	100	1720	5	1	4210000	103	-43.75	1.24	12	0.00	-56.00	1974.00	2495	20240223	-1.80	2095	20230329	16.95	2495	-1.80	20240223	2225	10.11	20240102	2495	-1.80	20240223	2095	16.95	20230329	0.01	N	442770	100	4 억	198	N	N	N	N
152	20240305	101049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	-10	5	-0.41	31875	13	0.29	2460	2460	2450	3200	1730	2465	2451.92	0.00	-12	2508	2486	2448	2426	2388	2497	2437	4	735	100	1720	5	1	4210000	103	-43.84	1.24	12	0.00	-56.00	1974.00	2495	20240223	-1.60	2095	20230329	17.18	2495	-1.60	20240223	2225	10.34	20240102	2495	-1.60	20240223	2095	17.18	20230329	0.01	N	442770	100	4 억	198	N	N	N	N
153	20240305	091049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2460	-5	5	-0.20	4920	2	0.04	2460	2460	2460	3200	1730	2465	2460.00	0.00	-2	2508	2486	2448	2426	2388	2497	2437	4	735	100	1720	5	1	4210000	104	-43.93	1.25	12	0.00	-56.00	1974.00	2495	20240223	-1.40	2095	20230329	17.42	2495	-1.40	20240223	2225	10.56	20240102	2495	-1.40	20240223	2095	17.42	20230329	0.01	N	442770	100	4 억	198	N	N	N	N
154	20240304	161048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	20	2	0.82	10826245	4471	40.62	2440	2470	2410	3175	1715	2445	2421.44	0.00	17	2495	2470	2435	2410	2375	2482	2422	4	730	100	1710	5	1	4210000	104	-44.02	1.25	12	0.11	-56.00	1974.00	2495	20240223	-1.20	2095	20230329	17.66	2495	-1.20	20240223	2225	10.79	20240102	2495	-1.20	20240223	2095	17.66	20230329	0.01	N	442770	100	4 억	181	N	N	N	N
155	20240304	151043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	-30	5	-1.23	10216655	4223	38.37	2440	2470	2410	3175	1715	2445	2419.29	0.00	50	2495	2470	2435	2410	2375	2482	2422	4	730	100	1710	5	1	4210000	102	-43.12	1.22	12	0.10	-56.00	1974.00	2495	20240223	-3.21	2095	20230329	15.27	2495	-3.21	20240223	2225	8.54	20240102	2495	-3.21	20240223	2095	15.27	20230329	0.01	N	442770	100	4 억	181	N	N	N	N
156	20240304	141013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	-30	5	-1.23	6931870	2867	26.05	2440	2470	2410	3175	1715	2445	2417.81	0.00	19	2495	2470	2435	2410	2375	2482	2422	4	730	100	1710	5	1	4210000	102	-43.12	1.22	12	0.07	-56.00	1974.00	2495	20240223	-3.21	2095	20230329	15.27	2495	-3.21	20240223	2225	8.54	20240102	2495	-3.21	20240223	2095	15.27	20230329	0.01	N	442770	100	4 억	181	N	N	N	N
157	20240304	131039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	-35	5	-1.43	5794220	2395	21.76	2440	2470	2410	3175	1715	2445	2419.30	0.00	21	2495	2470	2435	2410	2375	2482	2422	4	730	100	1710	5	1	4210000	101	-43.04	1.22	12	0.06	-56.00	1974.00	2495	20240223	-3.41	2095	20230329	15.04	2495	-3.41	20240223	2225	8.31	20240102	2495	-3.41	20240223	2095	15.04	20230329	0.01	N	442770	100	4 억	181	N	N	N	N
158	20240304	121014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	-25	5	-1.02	1398055	577	5.24	2440	2470	2415	3175	1715	2445	2422.97	0.00	12	2495	2470	2435	2410	2375	2482	2422	4	730	100	1710	5	1	4210000	102	-43.21	1.23	12	0.01	-56.00	1974.00	2495	20240223	-3.01	2095	20230329	15.51	2495	-3.01	20240223	2225	8.76	20240102	2495	-3.01	20240223	2095	15.51	20230329	0.01	N	442770	100	4 억	181	N	N	N	N
159	20240304	111030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	10	2	0.41	159105	65	0.59	2440	2470	2440	3175	1715	2445	2447.77	0.00	-1	2495	2470	2435	2410	2375	2482	2422	4	730	100	1710	5	1	4210000	103	-43.84	1.24	12	0.00	-56.00	1974.00	2495	20240223	-1.60	2095	20230329	17.18	2495	-1.60	20240223	2225	10.34	20240102	2495	-1.60	20240223	2095	17.18	20230329	0.01	N	442770	100	4 억	181	N	N	N	N
160	20240304	101032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	25	2	1.02	154190	63	0.57	2440	2470	2440	3175	1715	2445	2447.46	0.00	-1	2495	2470	2435	2410	2375	2482	2422	4	730	100	1710	5	1	4210000	104	-44.11	1.25	12	0.00	-56.00	1974.00	2495	20240223	-1.00	2095	20230329	17.90	2495	-1.00	20240223	2225	11.01	20240102	2495	-1.00	20240223	2095	17.90	20230329	0.01	N	442770	100	4 억	181	N	N	N	N
161	20240304	091030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	0	3	0.00	0	0	0.00	0	0	0	3175	1715	2445	0.00	0.00	0	2495	2470	2435	2410	2375	2482	2422	4	730	100	1710	5	1	4210000	103	-43.66	1.24	12	0.00	-56.00	1974.00	2495	20240223	-2.00	2095	20230329	16.71	2495	-2.00	20240223	2225	9.89	20240102	2495	-2.00	20240223	2095	16.71	20230329	0.01	N	442770	100	4 억	181	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History