KissMeData/468510/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250328	161406	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	20	2	0.97	166907951	80262	95.84	2070	2090	2065	2690	1450	2070	2079.54	1.02	-20987	2130	2100	2085	2055	2040	2092	2047	11	620	100	1440	5	1	11050000	231	1045.00	1.08	12	0.73	2.00	1935.00	2290	20250320	-8.73	1860	20250107	12.37	2290	-8.73	20250320	1860	12.37	20250107	2290	-8.73	20250320	1860	12.37	20250107	0.01	N	468510	100	11 억	112917	N	N	N	N
3	20250328	151410	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-5	5	-0.24	155637371	74854	89.38	2070	2090	2065	2690	1450	2070	2079.21	1.02	-20397	2130	2100	2085	2055	2040	2092	2047	11	620	100	1440	5	1	11050000	228	1032.50	1.07	12	0.68	2.00	1935.00	2290	20250320	-9.83	1860	20250107	11.02	2290	-9.83	20250320	1860	11.02	20250107	2290	-9.83	20250320	1860	11.02	20250107	0.01	N	468510	100	11 억	112917	N	N	N	N
4	20250328	141413	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	0	3	0.00	139136917	66917	79.90	2070	2090	2065	2690	1450	2070	2079.25	1.02	-18316	2130	2100	2085	2055	2040	2092	2047	11	620	100	1440	5	1	11050000	229	1035.00	1.07	12	0.61	2.00	1935.00	2290	20250320	-9.61	1860	20250107	11.29	2290	-9.61	20250320	1860	11.29	20250107	2290	-9.61	20250320	1860	11.29	20250107	0.01	N	468510	100	11 억	112917	N	N	N	N
5	20250328	131407	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	5	2	0.24	118971902	57218	68.32	2070	2090	2065	2690	1450	2070	2079.27	1.02	-18459	2130	2100	2085	2055	2040	2092	2047	11	620	100	1440	5	1	11050000	229	1037.50	1.07	12	0.52	2.00	1935.00	2290	20250320	-9.39	1860	20250107	11.56	2290	-9.39	20250320	1860	11.56	20250107	2290	-9.39	20250320	1860	11.56	20250107	0.01	N	468510	100	11 억	112917	N	N	N	N
6	20250328	121405	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	15	2	0.72	101266117	48667	58.11	2070	2090	2070	2690	1450	2070	2080.80	1.02	-18639	2130	2100	2085	2055	2040	2092	2047	11	620	100	1440	5	1	11050000	230	1042.50	1.08	12	0.44	2.00	1935.00	2290	20250320	-8.95	1860	20250107	12.10	2290	-8.95	20250320	1860	12.10	20250107	2290	-8.95	20250320	1860	12.10	20250107	0.01	N	468510	100	11 억	112917	N	N	N	N
7	20250328	111403	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	5	2	0.24	78295610	37624	44.92	2070	2090	2070	2690	1450	2070	2081.00	1.02	-9036	2130	2100	2085	2055	2040	2092	2047	11	620	100	1440	5	1	11050000	229	1037.50	1.07	12	0.34	2.00	1935.00	2290	20250320	-9.39	1860	20250107	11.56	2290	-9.39	20250320	1860	11.56	20250107	2290	-9.39	20250320	1860	11.56	20250107	0.01	N	468510	100	11 억	112917	N	N	N	N
8	20250328	101413	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	10	2	0.48	26344630	12702	15.17	2070	2085	2070	2690	1450	2070	2074.05	1.02	-1702	2130	2100	2085	2055	2040	2092	2047	11	620	100	1440	5	1	11050000	230	1040.00	1.07	12	0.11	2.00	1935.00	2290	20250320	-9.17	1860	20250107	11.83	2290	-9.17	20250320	1860	11.83	20250107	2290	-9.17	20250320	1860	11.83	20250107	0.01	N	468510	100	11 억	112917	N	N	N	N
9	20250328	091422	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	15	2	0.72	2999875	1446	1.73	2070	2085	2070	2690	1450	2070	2074.60	1.02	-2	2130	2100	2085	2055	2040	2092	2047	11	620	100	1440	5	1	11050000	230	1042.50	1.08	12	0.01	2.00	1935.00	2290	20250320	-8.95	1860	20250107	12.10	2290	-8.95	20250320	1860	12.10	20250107	2290	-8.95	20250320	1860	12.10	20250107	0.01	N	468510	100	11 억	112917	N	N	N	N
10	20250327	162722	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	-10	5	-0.48	174555765	83750	157.00	2085	2115	2070	2700	1460	2080	2084.25	1.08	-6560	2133	2106	2093	2066	2053	2100	2060	11	620	100	1450	5	1	11050000	229	1035.00	1.07	12	0.76	2.00	1935.00	2290	20250320	-9.61	1860	20250107	11.29	2290	-9.61	20250320	1860	11.29	20250107	2290	-9.61	20250320	1860	11.29	20250107	0.01	N	468510	100	11 억	119477	N	N	N	N
11	20250327	151409	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	171973605	82506	154.67	2085	2115	2070	2700	1460	2080	2084.38	1.08	-5843	2133	2106	2093	2066	2053	2100	2060	11	620	100	1450	5	1	11050000	230	1040.00	1.07	12	0.75	2.00	1935.00	2290	20250320	-9.17	1860	20250107	11.83	2290	-9.17	20250320	1860	11.83	20250107	2290	-9.17	20250320	1860	11.83	20250107	0.01	N	468510	100	11 억	119477	N	N	N	N
12	20250327	141412	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	129037250	61820	115.89	2085	2115	2075	2700	1460	2080	2087.31	1.08	-5191	2133	2106	2093	2066	2053	2100	2060	11	620	100	1450	5	1	11050000	230	1040.00	1.07	12	0.56	2.00	1935.00	2290	20250320	-9.17	1860	20250107	11.83	2290	-9.17	20250320	1860	11.83	20250107	2290	-9.17	20250320	1860	11.83	20250107	0.01	N	468510	100	11 억	119477	N	N	N	N
13	20250327	131403	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	10	2	0.48	113849360	54521	102.21	2085	2115	2075	2700	1460	2080	2088.17	1.08	-5098	2133	2106	2093	2066	2053	2100	2060	11	620	100	1450	5	1	11050000	231	1045.00	1.08	12	0.49	2.00	1935.00	2290	20250320	-8.73	1860	20250107	12.37	2290	-8.73	20250320	1860	12.37	20250107	2290	-8.73	20250320	1860	12.37	20250107	0.01	N	468510	100	11 억	119477	N	N	N	N
14	20250327	121416	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	98308405	47055	88.21	2085	2115	2075	2700	1460	2080	2089.22	1.08	-5051	2133	2106	2093	2066	2053	2100	2060	11	620	100	1450	5	1	11050000	230	1040.00	1.07	12	0.43	2.00	1935.00	2290	20250320	-9.17	1860	20250107	11.83	2290	-9.17	20250320	1860	11.83	20250107	2290	-9.17	20250320	1860	11.83	20250107	0.01	N	468510	100	11 억	119477	N	N	N	N
15	20250327	111409	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	20	2	0.96	51471015	24552	46.03	2085	2115	2080	2700	1460	2080	2096.41	1.08	-4047	2133	2106	2093	2066	2053	2100	2060	11	620	100	1450	5	1	11050000	232	1050.00	1.09	12	0.22	2.00	1935.00	2290	20250320	-8.30	1860	20250107	12.90	2290	-8.30	20250320	1860	12.90	20250107	2290	-8.30	20250320	1860	12.90	20250107	0.01	N	468510	100	11 억	119477	N	N	N	N
16	20250327	101403	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	35	2	1.68	49859065	23783	44.59	2085	2115	2080	2700	1460	2080	2096.42	1.08	-4040	2133	2106	2093	2066	2053	2100	2060	11	620	100	1450	5	1	11050000	234	1057.50	1.09	12	0.22	2.00	1935.00	2290	20250320	-7.64	1860	20250107	13.71	2290	-7.64	20250320	1860	13.71	20250107	2290	-7.64	20250320	1860	13.71	20250107	0.01	N	468510	100	11 억	119477	N	N	N	N
17	20250327	091406	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	15099635	7193	13.48	2085	2110	2080	2700	1460	2080	2099.21	1.08	-2796	2133	2106	2093	2066	2053	2100	2060	11	620	100	1450	5	1	11050000	230	1040.00	1.07	12	0.07	2.00	1935.00	2290	20250320	-9.17	1860	20250107	11.83	2290	-9.17	20250320	1860	11.83	20250107	2290	-9.17	20250320	1860	11.83	20250107	0.01	N	468510	100	11 억	119477	N	N	N	N
18	20250326	161353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-35	5	-1.65	111912485	53343	25.34	2115	2120	2080	2745	1485	2115	2097.98	1.24	-17061	2175	2145	2120	2090	2065	2132	2077	11	630	100	1480	5	1	11050000	230	1040.00	1.07	12	0.48	2.00	1935.00	2290	20250320	-9.17	1860	20250107	11.83	2290	-9.17	20250320	1860	11.83	20250107	2290	-9.17	20250320	1860	11.83	20250107	0.01	N	468510	100	11 억	136538	N	N	N	N
19	20250326	151354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	103885245	49492	23.51	2115	2120	2085	2745	1485	2115	2099.03	1.24	-15468	2175	2145	2120	2090	2065	2132	2077	11	630	100	1480	5	1	11050000	232	1050.00	1.09	12	0.45	2.00	1935.00	2290	20250320	-8.30	1860	20250107	12.90	2290	-8.30	20250320	1860	12.90	20250107	2290	-8.30	20250320	1860	12.90	20250107	0.01	N	468510	100	11 억	136538	N	N	N	N
20	20250326	141351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	67077955	31899	15.15	2115	2120	2090	2745	1485	2115	2102.82	1.24	-9553	2175	2145	2120	2090	2065	2132	2077	11	630	100	1480	5	1	11050000	232	1050.00	1.09	12	0.29	2.00	1935.00	2290	20250320	-8.30	1860	20250107	12.90	2290	-8.30	20250320	1860	12.90	20250107	2290	-8.30	20250320	1860	12.90	20250107	0.01	N	468510	100	11 억	136538	N	N	N	N
21	20250326	131355	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	53897225	25611	12.17	2115	2120	2090	2745	1485	2115	2104.46	1.24	-8512	2175	2145	2120	2090	2065	2132	2077	11	630	100	1480	5	1	11050000	233	1052.50	1.09	12	0.23	2.00	1935.00	2290	20250320	-8.08	1860	20250107	13.17	2290	-8.08	20250320	1860	13.17	20250107	2290	-8.08	20250320	1860	13.17	20250107	0.01	N	468510	100	11 억	136538	N	N	N	N
22	20250326	121401	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	47415910	22528	10.70	2115	2120	2090	2745	1485	2115	2104.75	1.24	-5871	2175	2145	2120	2090	2065	2132	2077	11	630	100	1480	5	1	11050000	232	1050.00	1.09	12	0.20	2.00	1935.00	2290	20250320	-8.30	1860	20250107	12.90	2290	-8.30	20250320	1860	12.90	20250107	2290	-8.30	20250320	1860	12.90	20250107	0.01	N	468510	100	11 억	136538	N	N	N	N
23	20250326	111357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	43399600	20618	9.79	2115	2120	2090	2745	1485	2115	2104.94	1.24	-5299	2175	2145	2120	2090	2065	2132	2077	11	630	100	1480	5	1	11050000	233	1052.50	1.09	12	0.19	2.00	1935.00	2290	20250320	-8.08	1860	20250107	13.17	2290	-8.08	20250320	1860	13.17	20250107	2290	-8.08	20250320	1860	13.17	20250107	0.01	N	468510	100	11 억	136538	N	N	N	N
24	20250326	101356	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	27674185	13146	6.24	2115	2120	2090	2745	1485	2115	2105.14	1.24	-4020	2175	2145	2120	2090	2065	2132	2077	11	630	100	1480	5	1	11050000	233	1052.50	1.09	12	0.12	2.00	1935.00	2290	20250320	-8.08	1860	20250107	13.17	2290	-8.08	20250320	1860	13.17	20250107	2290	-8.08	20250320	1860	13.17	20250107	0.01	N	468510	100	11 억	136538	N	N	N	N
25	20250326	091359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	9637125	4568	2.17	2115	2120	2090	2745	1485	2115	2109.70	1.24	-347	2175	2145	2120	2090	2065	2132	2077	11	630	100	1480	5	1	11050000	232	1050.00	1.09	12	0.04	2.00	1935.00	2290	20250320	-8.30	1860	20250107	12.90	2290	-8.30	20250320	1860	12.90	20250107	2290	-8.30	20250320	1860	12.90	20250107	0.01	N	468510	100	11 억	136538	N	N	N	N
26	20250325	161345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-15	5	-0.70	446697869	210527	92.35	2135	2150	2095	2765	1495	2130	2121.81	1.12	14003	2166	2147	2131	2112	2096	2157	2122	11	635	100	1490	5	1	11050000	234	1057.50	1.09	12	1.91	2.00	1935.00	2290	20250320	-7.64	1860	20250107	13.71	2290	-7.64	20250320	1860	13.71	20250107	2290	-7.64	20250320	1860	13.71	20250107	0.01	N	468510	100	11 억	123343	N	N	N	N
27	20250325	151349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-15	5	-0.70	435056679	204978	89.92	2135	2150	2095	2765	1495	2130	2122.46	1.12	14823	2166	2147	2131	2112	2096	2157	2122	11	635	100	1490	5	1	11050000	234	1057.50	1.09	12	1.86	2.00	1935.00	2290	20250320	-7.64	1860	20250107	13.71	2290	-7.64	20250320	1860	13.71	20250107	2290	-7.64	20250320	1860	13.71	20250107	0.01	N	468510	100	11 억	123343	N	N	N	N
28	20250325	141345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-15	5	-0.70	297396732	139887	61.36	2135	2150	2115	2765	1495	2130	2125.98	1.12	17322	2166	2147	2131	2112	2096	2157	2122	11	635	100	1490	5	1	11050000	234	1057.50	1.09	12	1.27	2.00	1935.00	2290	20250320	-7.64	1860	20250107	13.71	2290	-7.64	20250320	1860	13.71	20250107	2290	-7.64	20250320	1860	13.71	20250107	0.01	N	468510	100	11 억	123343	N	N	N	N
29	20250325	131442	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-15	5	-0.70	266067477	125102	54.88	2135	2150	2115	2765	1495	2130	2126.80	1.12	17907	2166	2147	2131	2112	2096	2157	2122	11	635	100	1490	5	1	11050000	234	1057.50	1.09	12	1.13	2.00	1935.00	2290	20250320	-7.64	1860	20250107	13.71	2290	-7.64	20250320	1860	13.71	20250107	2290	-7.64	20250320	1860	13.71	20250107	0.01	N	468510	100	11 억	123343	N	N	N	N
30	20250325	121346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	5	2	0.23	216217497	101615	44.58	2135	2150	2115	2765	1495	2130	2127.81	1.12	17927	2166	2147	2131	2112	2096	2157	2122	11	635	100	1490	5	1	11050000	236	1067.50	1.10	12	0.92	2.00	1935.00	2290	20250320	-6.77	1860	20250107	14.78	2290	-6.77	20250320	1860	14.78	20250107	2290	-6.77	20250320	1860	14.78	20250107	0.01	N	468510	100	11 억	123343	N	N	N	N
31	20250325	111346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	5	2	0.23	202663280	95265	41.79	2135	2150	2115	2765	1495	2130	2127.36	1.12	18614	2166	2147	2131	2112	2096	2157	2122	11	635	100	1490	5	1	11050000	236	1067.50	1.10	12	0.86	2.00	1935.00	2290	20250320	-6.77	1860	20250107	14.78	2290	-6.77	20250320	1860	14.78	20250107	2290	-6.77	20250320	1860	14.78	20250107	0.01	N	468510	100	11 억	123343	N	N	N	N
32	20250325	101357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-5	5	-0.23	164545010	77352	33.93	2135	2150	2120	2765	1495	2130	2127.22	1.12	18199	2166	2147	2131	2112	2096	2157	2122	11	635	100	1490	5	1	11050000	235	1062.50	1.10	12	0.70	2.00	1935.00	2290	20250320	-7.21	1860	20250107	14.25	2290	-7.21	20250320	1860	14.25	20250107	2290	-7.21	20250320	1860	14.25	20250107	0.01	N	468510	100	11 억	123343	N	N	N	N
33	20250325	091358	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	15	2	0.70	114981440	54104	23.73	2135	2150	2120	2765	1495	2130	2125.19	1.12	15877	2166	2147	2131	2112	2096	2157	2122	11	635	100	1490	5	1	11050000	237	1072.50	1.11	12	0.49	2.00	1935.00	2290	20250320	-6.33	1860	20250107	15.32	2290	-6.33	20250320	1860	15.32	20250107	2290	-6.33	20250320	1860	15.32	20250107	0.01	N	468510	100	11 억	123343	N	N	N	N
34	20250324	161341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-10	5	-0.47	485918344	227839	285.02	2125	2150	2115	2780	1500	2140	2132.73	1.18	-6685	2176	2157	2131	2112	2086	2145	2100	11	640	100	1490	5	1	11050000	235	1065.00	1.10	12	2.06	2.00	1935.00	2290	20250320	-6.99	1860	20250107	14.52	2290	-6.99	20250320	1860	14.52	20250107	2290	-6.99	20250320	1860	14.52	20250107	0.01	N	468510	100	11 억	130416	N	N	N	N
35	20250324	151352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-5	5	-0.23	474033414	222256	278.04	2125	2150	2115	2780	1500	2140	2132.83	1.18	-9011	2176	2157	2131	2112	2086	2145	2100	11	640	100	1490	5	1	11050000	236	1067.50	1.10	12	2.01	2.00	1935.00	2290	20250320	-6.77	1860	20250107	14.78	2290	-6.77	20250320	1860	14.78	20250107	2290	-6.77	20250320	1860	14.78	20250107	0.01	N	468510	100	11 억	130416	N	N	N	N
36	20250324	141353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-15	5	-0.70	326092457	153015	191.42	2125	2150	2115	2780	1500	2140	2131.11	1.18	-19774	2176	2157	2131	2112	2086	2145	2100	11	640	100	1490	5	1	11050000	235	1062.50	1.10	12	1.38	2.00	1935.00	2290	20250320	-7.21	1860	20250107	14.25	2290	-7.21	20250320	1860	14.25	20250107	2290	-7.21	20250320	1860	14.25	20250107	0.01	N	468510	100	11 억	130416	N	N	N	N
37	20250324	131353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-10	5	-0.47	304085742	142680	178.49	2125	2150	2115	2780	1500	2140	2131.24	1.18	-18734	2176	2157	2131	2112	2086	2145	2100	11	640	100	1490	5	1	11050000	235	1065.00	1.10	12	1.29	2.00	1935.00	2290	20250320	-6.99	1860	20250107	14.52	2290	-6.99	20250320	1860	14.52	20250107	2290	-6.99	20250320	1860	14.52	20250107	0.01	N	468510	100	11 억	130416	N	N	N	N
38	20250324	121350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-10	5	-0.47	209918290	98499	123.22	2125	2150	2115	2780	1500	2140	2131.17	1.18	-18741	2176	2157	2131	2112	2086	2145	2100	11	640	100	1490	5	1	11050000	235	1065.00	1.10	12	0.89	2.00	1935.00	2290	20250320	-6.99	1860	20250107	14.52	2290	-6.99	20250320	1860	14.52	20250107	2290	-6.99	20250320	1860	14.52	20250107	0.01	N	468510	100	11 억	130416	N	N	N	N
39	20250324	111350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-10	5	-0.47	147691130	69258	86.64	2125	2150	2115	2780	1500	2140	2132.48	1.18	-18108	2176	2157	2131	2112	2086	2145	2100	11	640	100	1490	5	1	11050000	235	1065.00	1.10	12	0.63	2.00	1935.00	2290	20250320	-6.99	1860	20250107	14.52	2290	-6.99	20250320	1860	14.52	20250107	2290	-6.99	20250320	1860	14.52	20250107	0.01	N	468510	100	11 억	130416	N	N	N	N
40	20250324	101346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-15	5	-0.70	63782540	29843	37.33	2125	2150	2115	2780	1500	2140	2137.27	1.18	-14543	2176	2157	2131	2112	2086	2145	2100	11	640	100	1490	5	1	11050000	235	1062.50	1.10	12	0.27	2.00	1935.00	2290	20250320	-7.21	1860	20250107	14.25	2290	-7.21	20250320	1860	14.25	20250107	2290	-7.21	20250320	1860	14.25	20250107	0.01	N	468510	100	11 억	130416	N	N	N	N
41	20250324	091348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-10	5	-0.47	4462715	2107	2.64	2125	2135	2115	2780	1500	2140	2118.04	1.18	446	2176	2157	2131	2112	2086	2145	2100	11	640	100	1490	5	1	11050000	235	1065.00	1.10	12	0.02	2.00	1935.00	2290	20250320	-6.99	1860	20250107	14.52	2290	-6.99	20250320	1860	14.52	20250107	2290	-6.99	20250320	1860	14.52	20250107	0.01	N	468510	100	11 억	130416	N	N	N	N
42	20250321	161403	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-10	5	-0.47	168944821	79576	12.18	2150	2150	2105	2795	1505	2150	2123.06	1.23	-4090	2366	2257	2181	2072	1996	2312	2127	11	645	100	1500	5	1	11050000	236	1070.00	1.11	12	0.72	2.00	1935.00	2290	20250320	-6.55	1860	20250107	15.05	2290	-6.55	20250320	1860	15.05	20250107	2290	-6.55	20250320	1860	15.05	20250107	0.01	N	468510	100	11 억	135763	N	N	N	N
43	20250321	151350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-40	5	-1.86	153926535	72490	11.10	2150	2150	2105	2795	1505	2150	2123.42	1.23	-3020	2366	2257	2181	2072	1996	2312	2127	11	645	100	1500	5	1	11050000	233	1055.00	1.09	12	0.66	2.00	1935.00	2290	20250320	-7.86	1860	20250107	13.44	2290	-7.86	20250320	1860	13.44	20250107	2290	-7.86	20250320	1860	13.44	20250107	0.01	N	468510	100	11 억	135763	N	N	N	N
44	20250321	141351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	103416510	48621	7.44	2150	2150	2115	2795	1505	2150	2126.99	1.23	-3347	2366	2257	2181	2072	1996	2312	2127	11	645	100	1500	5	1	11050000	236	1067.50	1.10	12	0.44	2.00	1935.00	2290	20250320	-6.77	1860	20250107	14.78	2290	-6.77	20250320	1860	14.78	20250107	2290	-6.77	20250320	1860	14.78	20250107	0.01	N	468510	100	11 억	135763	N	N	N	N
45	20250321	131352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-10	5	-0.47	102056395	47984	7.34	2150	2150	2115	2795	1505	2150	2126.88	1.23	-3344	2366	2257	2181	2072	1996	2312	2127	11	645	100	1500	5	1	11050000	236	1070.00	1.11	12	0.43	2.00	1935.00	2290	20250320	-6.55	1860	20250107	15.05	2290	-6.55	20250320	1860	15.05	20250107	2290	-6.55	20250320	1860	15.05	20250107	0.01	N	468510	100	11 억	135763	N	N	N	N
46	20250321	121351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-10	5	-0.47	86971525	40902	6.26	2150	2150	2115	2795	1505	2150	2126.34	1.23	-2844	2366	2257	2181	2072	1996	2312	2127	11	645	100	1500	5	1	11050000	236	1070.00	1.11	12	0.37	2.00	1935.00	2290	20250320	-6.55	1860	20250107	15.05	2290	-6.55	20250320	1860	15.05	20250107	2290	-6.55	20250320	1860	15.05	20250107	0.01	N	468510	100	11 억	135763	N	N	N	N
47	20250321	111352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-10	5	-0.47	77729375	36557	5.60	2150	2150	2115	2795	1505	2150	2126.25	1.23	-2835	2366	2257	2181	2072	1996	2312	2127	11	645	100	1500	5	1	11050000	236	1070.00	1.11	12	0.33	2.00	1935.00	2290	20250320	-6.55	1860	20250107	15.05	2290	-6.55	20250320	1860	15.05	20250107	2290	-6.55	20250320	1860	15.05	20250107	0.01	N	468510	100	11 억	135763	N	N	N	N
48	20250321	101353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-30	5	-1.40	68995050	32446	4.97	2150	2150	2120	2795	1505	2150	2126.46	1.23	-2581	2366	2257	2181	2072	1996	2312	2127	11	645	100	1500	5	1	11050000	234	1060.00	1.10	12	0.29	2.00	1935.00	2290	20250320	-7.42	1860	20250107	13.98	2290	-7.42	20250320	1860	13.98	20250107	2290	-7.42	20250320	1860	13.98	20250107	0.01	N	468510	100	11 억	135763	N	N	N	N
49	20250321	091400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	9387140	4378	0.67	2150	2150	2130	2795	1505	2150	2144.16	1.23	-310	2366	2257	2181	2072	1996	2312	2127	11	645	100	1500	5	1	11050000	235	1065.00	1.10	12	0.04	2.00	1935.00	2290	20250320	-6.99	1860	20250107	14.52	2290	-6.99	20250320	1860	14.52	20250107	2290	-6.99	20250320	1860	14.52	20250107	0.01	N	468510	100	11 억	135763	N	N	N	N
50	20250320	162015	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2150	5	2	0.23	1433017144	653331	833.37	2125	2290	2105	2785	1505	2145	2193.40	1.30	-7202	2185	2165	2135	2115	2085	2175	2125	11	640	100	1500	5	1	11050000	238	1075.00	1.11	12	5.91	2.00	1935.00	2290	20250320	-6.11	1860	20250107	15.59	2290	-6.11	20250320	1860	15.59	20250107	2290	-6.11	20250320	1860	15.59	20250107	0.01	N	468510	100	11 억	143211	N	N	N	N
51	20250320	151346	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2150	5	2	0.23	1426909024	650490	829.75	2125	2290	2105	2785	1505	2145	2193.59	1.30	-6200	2185	2165	2135	2115	2085	2175	2125	11	640	100	1500	5	1	11050000	238	1075.00	1.11	12	5.89	2.00	1935.00	2290	20250320	-6.11	1860	20250107	15.59	2290	-6.11	20250320	1860	15.59	20250107	2290	-6.11	20250320	1860	15.59	20250107	0.01	N	468510	100	11 억	143211	N	N	N	N
52	20250320	141352	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2160	15	2	0.70	1366653734	622427	793.95	2125	2290	2105	2785	1505	2145	2195.69	1.30	-5466	2185	2165	2135	2115	2085	2175	2125	11	640	100	1500	5	1	11050000	239	1080.00	1.12	12	5.63	2.00	1935.00	2290	20250320	-5.68	1860	20250107	16.13	2290	-5.68	20250320	1860	16.13	20250107	2290	-5.68	20250320	1860	16.13	20250107	0.01	N	468510	100	11 억	143211	N	N	N	N
53	20250320	131350	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2170	25	2	1.17	1349153857	614312	783.60	2125	2290	2105	2785	1505	2145	2196.20	1.30	-5750	2185	2165	2135	2115	2085	2175	2125	11	640	100	1500	5	1	11050000	240	1085.00	1.12	12	5.56	2.00	1935.00	2290	20250320	-5.24	1860	20250107	16.67	2290	-5.24	20250320	1860	16.67	20250107	2290	-5.24	20250320	1860	16.67	20250107	0.01	N	468510	100	11 억	143211	N	N	N	N
54	20250320	121347	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2150	5	2	0.23	1298820332	590934	753.78	2125	2290	2105	2785	1505	2145	2197.91	1.30	-9288	2185	2165	2135	2115	2085	2175	2125	11	640	100	1500	5	1	11050000	238	1075.00	1.11	12	5.35	2.00	1935.00	2290	20250320	-6.11	1860	20250107	15.59	2290	-6.11	20250320	1860	15.59	20250107	2290	-6.11	20250320	1860	15.59	20250107	0.01	N	468510	100	11 억	143211	N	N	N	N
55	20250320	111347	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2140	-5	5	-0.23	1287717452	585759	747.18	2125	2290	2105	2785	1505	2145	2198.37	1.30	-9373	2185	2165	2135	2115	2085	2175	2125	11	640	100	1500	5	1	11050000	236	1070.00	1.11	12	5.30	2.00	1935.00	2290	20250320	-6.55	1860	20250107	15.05	2290	-6.55	20250320	1860	15.05	20250107	2290	-6.55	20250320	1860	15.05	20250107	0.01	N	468510	100	11 억	143211	N	N	N	N
56	20250320	101347	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2135	-10	5	-0.47	1201409412	545353	695.64	2125	2290	2105	2785	1505	2145	2202.99	1.30	-13211	2185	2165	2135	2115	2085	2175	2125	11	640	100	1500	5	1	11050000	236	1067.50	1.10	12	4.94	2.00	1935.00	2290	20250320	-6.77	1860	20250107	14.78	2290	-6.77	20250320	1860	14.78	20250107	2290	-6.77	20250320	1860	14.78	20250107	0.01	N	468510	100	11 억	143211	N	N	N	N
57	20250320	091352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	10	2	0.47	3335975	1552	1.98	2125	2155	2125	2785	1505	2145	2149.47	1.30	-91	2185	2165	2135	2115	2085	2175	2125	11	640	100	1500	5	1	11050000	238	1077.50	1.11	12	0.01	2.00	1935.00	2275	20250304	-5.27	1860	20250107	15.86	2275	-5.27	20250304	1860	15.86	20250107	2275	-5.27	20250304	1860	15.86	20250107	0.01	N	468510	100	11 억	143211	N	N	N	N
58	20250319	161340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	25	2	1.18	167385805	78375	82.23	2135	2155	2105	2755	1485	2120	2135.69	1.21	10327	2160	2140	2120	2100	2080	2130	2090	11	635	100	1480	5	1	11050000	237	1072.50	1.11	12	0.71	2.00	1935.00	2275	20250304	-5.71	1860	20250107	15.32	2275	-5.71	20250304	1860	15.32	20250107	2275	-5.71	20250304	1860	15.32	20250107	0.01	N	468510	100	11 억	133594	N	N	N	N
59	20250319	151344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	20	2	0.94	164420780	76993	80.78	2135	2155	2105	2755	1485	2120	2135.53	1.21	10312	2160	2140	2120	2100	2080	2130	2090	11	635	100	1480	5	1	11050000	236	1070.00	1.11	12	0.70	2.00	1935.00	2275	20250304	-5.93	1860	20250107	15.05	2275	-5.93	20250304	1860	15.05	20250107	2275	-5.93	20250304	1860	15.05	20250107	0.01	N	468510	100	11 억	133594	N	N	N	N
60	20250319	141346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	20	2	0.94	151937955	71155	74.65	2135	2155	2105	2755	1485	2120	2135.31	1.21	10093	2160	2140	2120	2100	2080	2130	2090	11	635	100	1480	5	1	11050000	236	1070.00	1.11	12	0.64	2.00	1935.00	2275	20250304	-5.93	1860	20250107	15.05	2275	-5.93	20250304	1860	15.05	20250107	2275	-5.93	20250304	1860	15.05	20250107	0.01	N	468510	100	11 억	133594	N	N	N	N
61	20250319	131346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	15	2	0.71	145606595	68190	71.54	2135	2155	2105	2755	1485	2120	2135.31	1.21	9899	2160	2140	2120	2100	2080	2130	2090	11	635	100	1480	5	1	11050000	236	1067.50	1.10	12	0.62	2.00	1935.00	2275	20250304	-6.15	1860	20250107	14.78	2275	-6.15	20250304	1860	14.78	20250107	2275	-6.15	20250304	1860	14.78	20250107	0.01	N	468510	100	11 억	133594	N	N	N	N
62	20250319	121344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	35	2	1.65	125370330	58737	61.62	2135	2155	2105	2755	1485	2120	2134.44	1.21	9513	2160	2140	2120	2100	2080	2130	2090	11	635	100	1480	5	1	11050000	238	1077.50	1.11	12	0.53	2.00	1935.00	2275	20250304	-5.27	1860	20250107	15.86	2275	-5.27	20250304	1860	15.86	20250107	2275	-5.27	20250304	1860	15.86	20250107	0.01	N	468510	100	11 억	133594	N	N	N	N
63	20250319	111344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	59596550	28063	29.44	2135	2135	2105	2755	1485	2120	2123.67	1.21	9305	2160	2140	2120	2100	2080	2130	2090	11	635	100	1480	5	1	11050000	235	1065.00	1.10	12	0.25	2.00	1935.00	2275	20250304	-6.37	1860	20250107	14.52	2275	-6.37	20250304	1860	14.52	20250107	2275	-6.37	20250304	1860	14.52	20250107	0.01	N	468510	100	11 억	133594	N	N	N	N
64	20250319	101344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	37513320	17695	18.56	2135	2135	2105	2755	1485	2120	2120.00	1.21	2114	2160	2140	2120	2100	2080	2130	2090	11	635	100	1480	5	1	11050000	235	1065.00	1.10	12	0.16	2.00	1935.00	2275	20250304	-6.37	1860	20250107	14.52	2275	-6.37	20250304	1860	14.52	20250107	2275	-6.37	20250304	1860	14.52	20250107	0.01	N	468510	100	11 억	133594	N	N	N	N
65	20250319	091350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	13673705	6452	6.77	2135	2135	2105	2755	1485	2120	2119.30	1.21	230	2160	2140	2120	2100	2080	2130	2090	11	635	100	1480	5	1	11050000	235	1065.00	1.10	12	0.06	2.00	1935.00	2275	20250304	-6.37	1860	20250107	14.52	2275	-6.37	20250304	1860	14.52	20250107	2275	-6.37	20250304	1860	14.52	20250107	0.01	N	468510	100	11 억	133594	N	N	N	N
66	20250318	161337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	15	2	0.71	202041167	95316	149.44	2135	2140	2100	2735	1475	2105	2119.70	1.03	19788	2165	2135	2115	2085	2065	2130	2080	11	630	100	1470	5	1	11050000	234	1060.00	1.10	12	0.86	2.00	1935.00	2275	20250304	-6.81	1860	20250107	13.98	2275	-6.81	20250304	1860	13.98	20250107	2275	-6.81	20250304	1860	13.98	20250107	0.01	N	468510	100	11 억	113806	N	N	N	N
67	20250318	151344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	20	2	0.95	170435847	80408	126.07	2135	2140	2100	2735	1475	2105	2119.64	1.03	6067	2165	2135	2115	2085	2065	2130	2080	11	630	100	1470	5	1	11050000	235	1062.50	1.10	12	0.73	2.00	1935.00	2275	20250304	-6.59	1860	20250107	14.25	2275	-6.59	20250304	1860	14.25	20250107	2275	-6.59	20250304	1860	14.25	20250107	0.01	N	468510	100	11 억	113806	N	N	N	N
68	20250318	141340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	25	2	1.19	155763095	73518	115.26	2135	2140	2100	2735	1475	2105	2118.71	1.03	5938	2165	2135	2115	2085	2065	2130	2080	11	630	100	1470	5	1	11050000	235	1065.00	1.10	12	0.67	2.00	1935.00	2275	20250304	-6.37	1860	20250107	14.52	2275	-6.37	20250304	1860	14.52	20250107	2275	-6.37	20250304	1860	14.52	20250107	0.01	N	468510	100	11 억	113806	N	N	N	N
69	20250318	131339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	15	2	0.71	133691700	63145	99.00	2135	2140	2100	2735	1475	2105	2117.22	1.03	5076	2165	2135	2115	2085	2065	2130	2080	11	630	100	1470	5	1	11050000	234	1060.00	1.10	12	0.57	2.00	1935.00	2275	20250304	-6.81	1860	20250107	13.98	2275	-6.81	20250304	1860	13.98	20250107	2275	-6.81	20250304	1860	13.98	20250107	0.01	N	468510	100	11 억	113806	N	N	N	N
70	20250318	121342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	20	2	0.95	121684260	57468	90.10	2135	2140	2100	2735	1475	2105	2117.43	1.03	5133	2165	2135	2115	2085	2065	2130	2080	11	630	100	1470	5	1	11050000	235	1062.50	1.10	12	0.52	2.00	1935.00	2275	20250304	-6.59	1860	20250107	14.25	2275	-6.59	20250304	1860	14.25	20250107	2275	-6.59	20250304	1860	14.25	20250107	0.01	N	468510	100	11 억	113806	N	N	N	N
71	20250318	111340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	115075800	54345	85.20	2135	2140	2100	2735	1475	2105	2117.50	1.03	5125	2165	2135	2115	2085	2065	2130	2080	11	630	100	1470	5	1	11050000	233	1055.00	1.09	12	0.49	2.00	1935.00	2275	20250304	-7.25	1860	20250107	13.44	2275	-7.25	20250304	1860	13.44	20250107	2275	-7.25	20250304	1860	13.44	20250107	0.01	N	468510	100	11 억	113806	N	N	N	N
72	20250318	101342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	107468350	50727	79.53	2135	2140	2100	2735	1475	2105	2118.56	1.03	5197	2165	2135	2115	2085	2065	2130	2080	11	630	100	1470	5	1	11050000	233	1055.00	1.09	12	0.46	2.00	1935.00	2275	20250304	-7.25	1860	20250107	13.44	2275	-7.25	20250304	1860	13.44	20250107	2275	-7.25	20250304	1860	13.44	20250107	0.01	N	468510	100	11 억	113806	N	N	N	N
73	20250318	091345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	15	2	0.71	8538790	4052	6.35	2135	2135	2105	2735	1475	2105	2107.30	1.03	-21	2165	2135	2115	2085	2065	2130	2080	11	630	100	1470	5	1	11050000	234	1060.00	1.10	12	0.04	2.00	1935.00	2275	20250304	-6.81	1860	20250107	13.98	2275	-6.81	20250304	1860	13.98	20250107	2275	-6.81	20250304	1860	13.98	20250107	0.01	N	468510	100	11 억	113806	N	N	N	N
74	20250317	161336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	133669495	63575	27.56	2105	2145	2095	2735	1475	2105	2102.55	1.03	-256	2211	2157	2116	2062	2021	2137	2042	11	630	100	1470	5	1	11050000	233	1052.50	1.09	12	0.58	2.00	1935.00	2275	20250304	-7.47	1860	20250107	13.17	2275	-7.47	20250304	1860	13.17	20250107	2275	-7.47	20250304	1860	13.17	20250107	0.01	N	468510	100	11 억	114362	N	N	N	N
75	20250317	151336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	131377790	62485	27.09	2105	2145	2095	2735	1475	2105	2102.55	1.03	-127	2211	2157	2116	2062	2021	2137	2042	11	630	100	1470	5	1	11050000	232	1050.00	1.09	12	0.57	2.00	1935.00	2275	20250304	-7.69	1860	20250107	12.90	2275	-7.69	20250304	1860	12.90	20250107	2275	-7.69	20250304	1860	12.90	20250107	0.01	N	468510	100	11 억	114362	N	N	N	N
76	20250317	141338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	105484030	50180	21.75	2105	2145	2095	2735	1475	2105	2102.11	1.03	102	2211	2157	2116	2062	2021	2137	2042	11	630	100	1470	5	1	11050000	232	1050.00	1.09	12	0.45	2.00	1935.00	2275	20250304	-7.69	1860	20250107	12.90	2275	-7.69	20250304	1860	12.90	20250107	2275	-7.69	20250304	1860	12.90	20250107	0.01	N	468510	100	11 억	114362	N	N	N	N
77	20250317	131336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-10	5	-0.48	75736865	36015	15.61	2105	2145	2095	2735	1475	2105	2102.93	1.03	296	2211	2157	2116	2062	2021	2137	2042	11	630	100	1470	5	1	11050000	231	1047.50	1.08	12	0.33	2.00	1935.00	2275	20250304	-7.91	1860	20250107	12.63	2275	-7.91	20250304	1860	12.63	20250107	2275	-7.91	20250304	1860	12.63	20250107	0.01	N	468510	100	11 억	114362	N	N	N	N
78	20250317	121336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-10	5	-0.48	72099345	34279	14.86	2105	2145	2095	2735	1475	2105	2103.31	1.03	296	2211	2157	2116	2062	2021	2137	2042	11	630	100	1470	5	1	11050000	231	1047.50	1.08	12	0.31	2.00	1935.00	2275	20250304	-7.91	1860	20250107	12.63	2275	-7.91	20250304	1860	12.63	20250107	2275	-7.91	20250304	1860	12.63	20250107	0.01	N	468510	100	11 억	114362	N	N	N	N
79	20250317	111335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	54673165	25967	11.26	2105	2145	2095	2735	1475	2105	2105.49	1.03	301	2211	2157	2116	2062	2021	2137	2042	11	630	100	1470	5	1	11050000	232	1050.00	1.09	12	0.23	2.00	1935.00	2275	20250304	-7.69	1860	20250107	12.90	2275	-7.69	20250304	1860	12.90	20250107	2275	-7.69	20250304	1860	12.90	20250107	0.01	N	468510	100	11 억	114362	N	N	N	N
80	20250317	101334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	43807365	20793	9.01	2105	2145	2100	2735	1475	2105	2106.83	1.03	301	2211	2157	2116	2062	2021	2137	2042	11	630	100	1470	5	1	11050000	232	1050.00	1.09	12	0.19	2.00	1935.00	2275	20250304	-7.69	1860	20250107	12.90	2275	-7.69	20250304	1860	12.90	20250107	2275	-7.69	20250304	1860	12.90	20250107	0.01	N	468510	100	11 억	114362	N	N	N	N
81	20250317	091338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	25	2	1.19	5685370	2693	1.17	2105	2145	2105	2735	1475	2105	2111.17	1.03	-55	2211	2157	2116	2062	2021	2137	2042	11	630	100	1470	5	1	11050000	235	1065.00	1.10	12	0.02	2.00	1935.00	2275	20250304	-6.37	1860	20250107	14.52	2275	-6.37	20250304	1860	14.52	20250107	2275	-6.37	20250304	1860	14.52	20250107	0.01	N	468510	100	11 억	114362	N	N	N	N
82	20250314	161330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-35	5	-1.64	485722455	230413	396.02	2125	2170	2075	2780	1500	2140	2108.05	0.96	6668	2186	2162	2141	2117	2096	2152	2107	11	640	100	1490	5	1	11050000	233	1052.50	1.09	12	2.09	2.00	1935.00	2275	20250304	-7.47	1860	20250107	13.17	2275	-7.47	20250304	1860	13.17	20250107	2275	-7.47	20250304	1860	13.17	20250107	0.01	N	468510	100	11 억	106201	N	N	N	N
83	20250314	151339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-30	5	-1.40	481106275	228219	392.25	2125	2170	2075	2780	1500	2140	2108.09	0.96	7532	2186	2162	2141	2117	2096	2152	2107	11	640	100	1490	5	1	11050000	233	1055.00	1.09	12	2.07	2.00	1935.00	2275	20250304	-7.25	1860	20250107	13.44	2275	-7.25	20250304	1860	13.44	20250107	2275	-7.25	20250304	1860	13.44	20250107	0.01	N	468510	100	11 억	106201	N	N	N	N
84	20250314	141333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-40	5	-1.87	353530880	168056	288.85	2125	2140	2075	2780	1500	2140	2103.65	0.96	2212	2186	2162	2141	2117	2096	2152	2107	11	640	100	1490	5	1	11050000	232	1050.00	1.09	12	1.52	2.00	1935.00	2275	20250304	-7.69	1860	20250107	12.90	2275	-7.69	20250304	1860	12.90	20250107	2275	-7.69	20250304	1860	12.90	20250107	0.01	N	468510	100	11 억	106201	N	N	N	N
85	20250314	131331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-50	5	-2.34	322895940	153499	263.83	2125	2140	2075	2780	1500	2140	2103.57	0.96	2895	2186	2162	2141	2117	2096	2152	2107	11	640	100	1490	5	1	11050000	231	1045.00	1.08	12	1.39	2.00	1935.00	2275	20250304	-8.13	1860	20250107	12.37	2275	-8.13	20250304	1860	12.37	20250107	2275	-8.13	20250304	1860	12.37	20250107	0.01	N	468510	100	11 억	106201	N	N	N	N
86	20250314	121332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-30	5	-1.40	235276930	111800	192.16	2125	2140	2075	2780	1500	2140	2104.44	0.96	2137	2186	2162	2141	2117	2096	2152	2107	11	640	100	1490	5	1	11050000	233	1055.00	1.09	12	1.01	2.00	1935.00	2275	20250304	-7.25	1860	20250107	13.44	2275	-7.25	20250304	1860	13.44	20250107	2275	-7.25	20250304	1860	13.44	20250107	0.01	N	468510	100	11 억	106201	N	N	N	N
87	20250314	111333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-40	5	-1.87	212693520	101057	173.69	2125	2140	2075	2780	1500	2140	2104.69	0.96	2099	2186	2162	2141	2117	2096	2152	2107	11	640	100	1490	5	1	11050000	232	1050.00	1.09	12	0.91	2.00	1935.00	2275	20250304	-7.69	1860	20250107	12.90	2275	-7.69	20250304	1860	12.90	20250107	2275	-7.69	20250304	1860	12.90	20250107	0.01	N	468510	100	11 억	106201	N	N	N	N
88	20250314	101331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-25	5	-1.17	61067240	28876	49.63	2125	2140	2105	2780	1500	2140	2114.81	0.96	-332	2186	2162	2141	2117	2096	2152	2107	11	640	100	1490	5	1	11050000	234	1057.50	1.09	12	0.26	2.00	1935.00	2275	20250304	-7.03	1860	20250107	13.71	2275	-7.03	20250304	1860	13.71	20250107	2275	-7.03	20250304	1860	13.71	20250107	0.01	N	468510	100	11 억	106201	N	N	N	N
89	20250314	091336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-15	5	-0.70	3865435	1813	3.12	2125	2140	2125	2780	1500	2140	2132.07	0.96	-183	2186	2162	2141	2117	2096	2152	2107	11	640	100	1490	5	1	11050000	235	1062.50	1.10	12	0.02	2.00	1935.00	2275	20250304	-6.59	1860	20250107	14.25	2275	-6.59	20250304	1860	14.25	20250107	2275	-6.59	20250304	1860	14.25	20250107	0.01	N	468510	100	11 억	106201	N	N	N	N
90	20250313	161322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-15	5	-0.70	123023740	57464	81.66	2165	2165	2120	2800	1510	2155	2140.88	1.17	-24402	2188	2171	2148	2131	2108	2175	2135	11	645	100	1500	5	1	11050000	236	1070.00	1.11	12	0.52	2.00	1935.00	2275	20250304	-5.93	1860	20250107	15.05	2275	-5.93	20250304	1860	15.05	20250107	2275	-5.93	20250304	1860	15.05	20250107	0.01	N	468510	100	11 억	129506	N	N	N	N
91	20250313	151323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-25	5	-1.16	119745240	55928	79.48	2165	2165	2120	2800	1510	2155	2141.06	1.17	-23847	2188	2171	2148	2131	2108	2175	2135	11	645	100	1500	5	1	11050000	235	1065.00	1.10	12	0.51	2.00	1935.00	2275	20250304	-6.37	1860	20250107	14.52	2275	-6.37	20250304	1860	14.52	20250107	2275	-6.37	20250304	1860	14.52	20250107	0.01	N	468510	100	11 억	129506	N	N	N	N
92	20250313	141324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-25	5	-1.16	88346100	41224	58.58	2165	2165	2120	2800	1510	2155	2143.07	1.17	-13362	2188	2171	2148	2131	2108	2175	2135	11	645	100	1500	5	1	11050000	235	1065.00	1.10	12	0.37	2.00	1935.00	2275	20250304	-6.37	1860	20250107	14.52	2275	-6.37	20250304	1860	14.52	20250107	2275	-6.37	20250304	1860	14.52	20250107	0.01	N	468510	100	11 억	129506	N	N	N	N
93	20250313	131323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-30	5	-1.39	67935915	31627	44.95	2165	2165	2125	2800	1510	2155	2148.04	1.17	-13071	2188	2171	2148	2131	2108	2175	2135	11	645	100	1500	5	1	11050000	235	1062.50	1.10	12	0.29	2.00	1935.00	2275	20250304	-6.59	1860	20250107	14.25	2275	-6.59	20250304	1860	14.25	20250107	2275	-6.59	20250304	1860	14.25	20250107	0.01	N	468510	100	11 억	129506	N	N	N	N
94	20250313	121323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-25	5	-1.16	64915075	30207	42.93	2165	2165	2130	2800	1510	2155	2149.01	1.17	-13027	2188	2171	2148	2131	2108	2175	2135	11	645	100	1500	5	1	11050000	235	1065.00	1.10	12	0.27	2.00	1935.00	2275	20250304	-6.37	1860	20250107	14.52	2275	-6.37	20250304	1860	14.52	20250107	2275	-6.37	20250304	1860	14.52	20250107	0.01	N	468510	100	11 억	129506	N	N	N	N
95	20250313	111325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-15	5	-0.70	54522030	25335	36.00	2165	2165	2135	2800	1510	2155	2152.04	1.17	-9256	2188	2171	2148	2131	2108	2175	2135	11	645	100	1500	5	1	11050000	236	1070.00	1.11	12	0.23	2.00	1935.00	2275	20250304	-5.93	1860	20250107	15.05	2275	-5.93	20250304	1860	15.05	20250107	2275	-5.93	20250304	1860	15.05	20250107	0.01	N	468510	100	11 억	129506	N	N	N	N
96	20250313	101322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	0	3	0.00	6564820	3046	4.33	2165	2165	2140	2800	1510	2155	2155.23	1.17	-664	2188	2171	2148	2131	2108	2175	2135	11	645	100	1500	5	1	11050000	238	1077.50	1.11	12	0.03	2.00	1935.00	2275	20250304	-5.27	1860	20250107	15.86	2275	-5.27	20250304	1860	15.86	20250107	2275	-5.27	20250304	1860	15.86	20250107	0.01	N	468510	100	11 억	129506	N	N	N	N
97	20250313	091326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	0	3	0.00	843285	390	0.55	2165	2165	2145	2800	1510	2155	2162.27	1.17	-121	2188	2171	2148	2131	2108	2175	2135	11	645	100	1500	5	1	11050000	238	1077.50	1.11	12	0.00	2.00	1935.00	2275	20250304	-5.27	1860	20250107	15.86	2275	-5.27	20250304	1860	15.86	20250107	2275	-5.27	20250304	1860	15.86	20250107	0.01	N	468510	100	11 억	129506	N	N	N	N
98	20250312	161316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	0	3	0.00	150367943	70365	34.05	2155	2165	2125	2800	1510	2155	2136.97	1.00	19277	2211	2182	2146	2117	2081	2197	2132	11	645	100	1500	5	1	11050000	238	1077.50	1.11	12	0.64	2.00	1935.00	2275	20250304	-5.27	1860	20250107	15.86	2275	-5.27	20250304	1860	15.86	20250107	2275	-5.27	20250304	1860	15.86	20250107	0.01	N	468510	100	11 억	110229	N	N	N	N
99	20250312	151320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-5	5	-0.23	142447173	66680	32.27	2155	2165	2125	2800	1510	2155	2136.28	1.00	21070	2211	2182	2146	2117	2081	2197	2132	11	645	100	1500	5	1	11050000	238	1075.00	1.11	12	0.60	2.00	1935.00	2275	20250304	-5.49	1860	20250107	15.59	2275	-5.49	20250304	1860	15.59	20250107	2275	-5.49	20250304	1860	15.59	20250107	0.01	N	468510	100	11 억	110229	N	N	N	N
100	20250312	141314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-15	5	-0.70	119781628	56141	27.17	2155	2165	2125	2800	1510	2155	2133.59	1.00	21853	2211	2182	2146	2117	2081	2197	2132	11	645	100	1500	5	1	11050000	236	1070.00	1.11	12	0.51	2.00	1935.00	2275	20250304	-5.93	1860	20250107	15.05	2275	-5.93	20250304	1860	15.05	20250107	2275	-5.93	20250304	1860	15.05	20250107	0.01	N	468510	100	11 억	110229	N	N	N	N
101	20250312	131316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-20	5	-0.93	118371632	55482	26.85	2155	2165	2125	2800	1510	2155	2133.51	1.00	21866	2211	2182	2146	2117	2081	2197	2132	11	645	100	1500	5	1	11050000	236	1067.50	1.10	12	0.50	2.00	1935.00	2275	20250304	-6.15	1860	20250107	14.78	2275	-6.15	20250304	1860	14.78	20250107	2275	-6.15	20250304	1860	14.78	20250107	0.01	N	468510	100	11 억	110229	N	N	N	N
102	20250312	121320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-10	5	-0.46	117337565	54998	26.62	2155	2165	2125	2800	1510	2155	2133.49	1.00	21908	2211	2182	2146	2117	2081	2197	2132	11	645	100	1500	5	1	11050000	237	1072.50	1.11	12	0.50	2.00	1935.00	2275	20250304	-5.71	1860	20250107	15.32	2275	-5.71	20250304	1860	15.32	20250107	2275	-5.71	20250304	1860	15.32	20250107	0.01	N	468510	100	11 억	110229	N	N	N	N
103	20250312	111310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-15	5	-0.70	113780695	53333	25.81	2155	2165	2125	2800	1510	2155	2133.40	1.00	21892	2211	2182	2146	2117	2081	2197	2132	11	645	100	1500	5	1	11050000	236	1070.00	1.11	12	0.48	2.00	1935.00	2275	20250304	-5.93	1860	20250107	15.05	2275	-5.93	20250304	1860	15.05	20250107	2275	-5.93	20250304	1860	15.05	20250107	0.01	N	468510	100	11 억	110229	N	N	N	N
104	20250312	101313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-10	5	-0.46	45050080	21022	10.17	2155	2165	2130	2800	1510	2155	2143.00	1.00	7891	2211	2182	2146	2117	2081	2197	2132	11	645	100	1500	5	1	11050000	237	1072.50	1.11	12	0.19	2.00	1935.00	2275	20250304	-5.71	1860	20250107	15.32	2275	-5.71	20250304	1860	15.32	20250107	2275	-5.71	20250304	1860	15.32	20250107	0.01	N	468510	100	11 억	110229	N	N	N	N
105	20250312	091321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	0	3	0.00	6734310	3120	1.51	2155	2165	2145	2800	1510	2155	2158.43	1.00	-325	2211	2182	2146	2117	2081	2197	2132	11	645	100	1500	5	1	11050000	238	1077.50	1.11	12	0.03	2.00	1935.00	2275	20250304	-5.27	1860	20250107	15.86	2275	-5.27	20250304	1860	15.86	20250107	2275	-5.27	20250304	1860	15.86	20250107	0.01	N	468510	100	11 억	110229	N	N	N	N
106	20250311	161305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	10	2	0.47	443511841	206623	46.89	2125	2175	2110	2785	1505	2145	2146.48	0.97	2697	2268	2206	2138	2076	2008	2237	2107	11	640	100	1500	5	1	11050000	238	1077.50	1.11	12	1.87	2.00	1935.00	2275	20250304	-5.27	1860	20250107	15.86	2275	-5.27	20250304	1860	15.86	20250107	2275	-5.27	20250304	1860	15.86	20250107	0.01	N	468510	100	11 억	107587	N	N	N	N
107	20250311	151308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	10	2	0.47	441218806	205559	46.65	2125	2175	2110	2785	1505	2145	2146.43	0.97	2700	2268	2206	2138	2076	2008	2237	2107	11	640	100	1500	5	1	11050000	238	1077.50	1.11	12	1.86	2.00	1935.00	2275	20250304	-5.27	1860	20250107	15.86	2275	-5.27	20250304	1860	15.86	20250107	2275	-5.27	20250304	1860	15.86	20250107	0.01	N	468510	100	11 억	107587	N	N	N	N
108	20250311	141312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	330493645	154441	35.05	2125	2175	2110	2785	1505	2145	2139.93	0.97	-6566	2268	2206	2138	2076	2008	2237	2107	11	640	100	1500	5	1	11050000	237	1072.50	1.11	12	1.40	2.00	1935.00	2275	20250304	-5.71	1860	20250107	15.32	2275	-5.71	20250304	1860	15.32	20250107	2275	-5.71	20250304	1860	15.32	20250107	0.01	N	468510	100	11 억	107587	N	N	N	N
109	20250311	131309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-10	5	-0.47	269263570	126076	28.61	2125	2175	2110	2785	1505	2145	2135.72	0.97	-2631	2268	2206	2138	2076	2008	2237	2107	11	640	100	1500	5	1	11050000	236	1067.50	1.10	12	1.14	2.00	1935.00	2275	20250304	-6.15	1860	20250107	14.78	2275	-6.15	20250304	1860	14.78	20250107	2275	-6.15	20250304	1860	14.78	20250107	0.01	N	468510	100	11 억	107587	N	N	N	N
110	20250311	121306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-10	5	-0.47	242450360	113529	25.76	2125	2175	2110	2785	1505	2145	2135.58	0.97	-2694	2268	2206	2138	2076	2008	2237	2107	11	640	100	1500	5	1	11050000	236	1067.50	1.10	12	1.03	2.00	1935.00	2275	20250304	-6.15	1860	20250107	14.78	2275	-6.15	20250304	1860	14.78	20250107	2275	-6.15	20250304	1860	14.78	20250107	0.01	N	468510	100	11 억	107587	N	N	N	N
111	20250311	111307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	197876965	92698	21.04	2125	2175	2110	2785	1505	2145	2134.64	0.97	-7694	2268	2206	2138	2076	2008	2237	2107	11	640	100	1500	5	1	11050000	237	1072.50	1.11	12	0.84	2.00	1935.00	2275	20250304	-5.71	1860	20250107	15.32	2275	-5.71	20250304	1860	15.32	20250107	2275	-5.71	20250304	1860	15.32	20250107	0.01	N	468510	100	11 억	107587	N	N	N	N
112	20250311	101308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	10	2	0.47	99279555	46561	10.57	2125	2170	2110	2785	1505	2145	2132.25	0.97	1440	2268	2206	2138	2076	2008	2237	2107	11	640	100	1500	5	1	11050000	238	1077.50	1.11	12	0.42	2.00	1935.00	2275	20250304	-5.27	1860	20250107	15.86	2275	-5.27	20250304	1860	15.86	20250107	2275	-5.27	20250304	1860	15.86	20250107	0.01	N	468510	100	11 억	107587	N	N	N	N
113	20250311	091310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-30	5	-1.40	36251895	17128	3.89	2125	2140	2110	2785	1505	2145	2116.53	0.97	4958	2268	2206	2138	2076	2008	2237	2107	11	640	100	1500	5	1	11050000	234	1057.50	1.09	12	0.16	2.00	1935.00	2275	20250304	-7.03	1860	20250107	13.71	2275	-7.03	20250304	1860	13.71	20250107	2275	-7.03	20250304	1860	13.71	20250107	0.01	N	468510	100	11 억	107587	N	N	N	N
114	20250310	161256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	65	2	3.12	940991591	440431	336.48	2095	2200	2070	2700	1460	2080	2136.52	1.34	-39739	2146	2112	2081	2047	2016	2097	2032	11	620	100	1450	5	1	11050000	237	1072.50	1.11	12	3.99	2.00	1935.00	2275	20250304	-5.71	1860	20250107	15.32	2275	-5.71	20250304	1860	15.32	20250107	2275	-5.71	20250304	1860	15.32	20250107	0.01	N	468510	100	11 억	147611	N	N	N	N
115	20250310	151306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	60	2	2.88	932841316	436625	333.57	2095	2200	2070	2700	1460	2080	2136.48	1.34	-38405	2146	2112	2081	2047	2016	2097	2032	11	620	100	1450	5	1	11050000	236	1070.00	1.11	12	3.95	2.00	1935.00	2275	20250304	-5.93	1860	20250107	15.05	2275	-5.93	20250304	1860	15.05	20250107	2275	-5.93	20250304	1860	15.05	20250107	0.01	N	468510	100	11 억	147611	N	N	N	N
116	20250310	141304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	60	2	2.88	904124339	423091	323.23	2095	2200	2070	2700	1460	2080	2136.95	1.34	-40218	2146	2112	2081	2047	2016	2097	2032	11	620	100	1450	5	1	11050000	236	1070.00	1.11	12	3.83	2.00	1935.00	2275	20250304	-5.93	1860	20250107	15.05	2275	-5.93	20250304	1860	15.05	20250107	2275	-5.93	20250304	1860	15.05	20250107	0.01	N	468510	100	11 억	147611	N	N	N	N
117	20250310	131302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	15	2	0.72	146069844	69895	53.40	2095	2120	2070	2700	1460	2080	2089.85	1.34	15595	2146	2112	2081	2047	2016	2097	2032	11	620	100	1450	5	1	11050000	231	1047.50	1.08	12	0.63	2.00	1935.00	2275	20250304	-7.91	1860	20250107	12.63	2275	-7.91	20250304	1860	12.63	20250107	2275	-7.91	20250304	1860	12.63	20250107	0.01	N	468510	100	11 억	147611	N	N	N	N
118	20250310	121258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	15	2	0.72	81414544	38779	29.63	2095	2120	2080	2700	1460	2080	2099.45	1.34	496	2146	2112	2081	2047	2016	2097	2032	11	620	100	1450	5	1	11050000	231	1047.50	1.08	12	0.35	2.00	1935.00	2275	20250304	-7.91	1860	20250107	12.63	2275	-7.91	20250304	1860	12.63	20250107	2275	-7.91	20250304	1860	12.63	20250107	0.01	N	468510	100	11 억	147611	N	N	N	N
119	20250310	111259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	10	2	0.48	74549229	35502	27.12	2095	2120	2080	2700	1460	2080	2099.86	1.34	622	2146	2112	2081	2047	2016	2097	2032	11	620	100	1450	5	1	11050000	231	1045.00	1.08	12	0.32	2.00	1935.00	2275	20250304	-8.13	1860	20250107	12.37	2275	-8.13	20250304	1860	12.37	20250107	2275	-8.13	20250304	1860	12.37	20250107	0.01	N	468510	100	11 억	147611	N	N	N	N
120	20250310	101258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	20	2	0.96	60088524	28596	21.85	2095	2120	2080	2700	1460	2080	2101.29	1.34	610	2146	2112	2081	2047	2016	2097	2032	11	620	100	1450	5	1	11050000	232	1050.00	1.09	12	0.26	2.00	1935.00	2275	20250304	-7.69	1860	20250107	12.90	2275	-7.69	20250304	1860	12.90	20250107	2275	-7.69	20250304	1860	12.90	20250107	0.01	N	468510	100	11 억	147611	N	N	N	N
121	20250310	091300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	15	2	0.72	5733130	2746	2.10	2095	2100	2085	2700	1460	2080	2087.81	1.34	180	2146	2112	2081	2047	2016	2097	2032	11	620	100	1450	5	1	11050000	231	1047.50	1.08	12	0.02	2.00	1935.00	2275	20250304	-7.91	1860	20250107	12.63	2275	-7.91	20250304	1860	12.63	20250107	2275	-7.91	20250304	1860	12.63	20250107	0.01	N	468510	100	11 억	147611	N	N	N	N
122	20250307	161257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	271192715	130589	90.37	2110	2115	2050	2715	1465	2090	2076.69	1.43	-10576	2186	2137	2111	2062	2036	2125	2050	11	625	100	1460	5	1	11050000	230	1040.00	1.07	12	1.18	2.00	1935.00	2275	20250304	-8.57	1860	20250107	11.83	2275	-8.57	20250304	1860	11.83	20250107	2275	-8.57	20250304	1860	11.83	20250107	0.01	N	468510	100	11 억	158142	N	N	N	N
123	20250307	151301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	264821675	127526	88.25	2110	2115	2050	2715	1465	2090	2076.61	1.43	-10180	2186	2137	2111	2062	2036	2125	2050	11	625	100	1460	5	1	11050000	230	1040.00	1.07	12	1.15	2.00	1935.00	2275	20250304	-8.57	1860	20250107	11.83	2275	-8.57	20250304	1860	11.83	20250107	2275	-8.57	20250304	1860	11.83	20250107	0.01	N	468510	100	11 억	158142	N	N	N	N
124	20250307	141258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-15	5	-0.72	223483755	107589	74.46	2110	2115	2050	2715	1465	2090	2077.20	1.43	-8042	2186	2137	2111	2062	2036	2125	2050	11	625	100	1460	5	1	11050000	229	1037.50	1.07	12	0.97	2.00	1935.00	2275	20250304	-8.79	1860	20250107	11.56	2275	-8.79	20250304	1860	11.56	20250107	2275	-8.79	20250304	1860	11.56	20250107	0.01	N	468510	100	11 억	158142	N	N	N	N
125	20250307	131300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	221782515	106768	73.89	2110	2115	2050	2715	1465	2090	2077.24	1.43	-7580	2186	2137	2111	2062	2036	2125	2050	11	625	100	1460	5	1	11050000	230	1040.00	1.07	12	0.97	2.00	1935.00	2275	20250304	-8.57	1860	20250107	11.83	2275	-8.57	20250304	1860	11.83	20250107	2275	-8.57	20250304	1860	11.83	20250107	0.01	N	468510	100	11 억	158142	N	N	N	N
126	20250307	121259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	208970355	100559	69.59	2110	2115	2050	2715	1465	2090	2078.09	1.43	-7251	2186	2137	2111	2062	2036	2125	2050	11	625	100	1460	5	1	11050000	230	1040.00	1.07	12	0.91	2.00	1935.00	2275	20250304	-8.57	1860	20250107	11.83	2275	-8.57	20250304	1860	11.83	20250107	2275	-8.57	20250304	1860	11.83	20250107	0.01	N	468510	100	11 억	158142	N	N	N	N
127	20250307	111257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	-20	5	-0.96	205333395	98803	68.38	2110	2115	2050	2715	1465	2090	2078.21	1.43	-6401	2186	2137	2111	2062	2036	2125	2050	11	625	100	1460	5	1	11050000	229	1035.00	1.07	12	0.89	2.00	1935.00	2275	20250304	-9.01	1860	20250107	11.29	2275	-9.01	20250304	1860	11.29	20250107	2275	-9.01	20250304	1860	11.29	20250107	0.01	N	468510	100	11 억	158142	N	N	N	N
128	20250307	101254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	81396125	38879	26.91	2110	2115	2075	2715	1465	2090	2093.58	1.43	-4822	2186	2137	2111	2062	2036	2125	2050	11	625	100	1460	5	1	11050000	230	1040.00	1.07	12	0.35	2.00	1935.00	2275	20250304	-8.57	1860	20250107	11.83	2275	-8.57	20250304	1860	11.83	20250107	2275	-8.57	20250304	1860	11.83	20250107	0.01	N	468510	100	11 억	158142	N	N	N	N
129	20250307	091302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	17197655	8242	5.70	2110	2110	2075	2715	1465	2090	2086.59	1.43	328	2186	2137	2111	2062	2036	2125	2050	11	625	100	1460	5	1	11050000	231	1045.00	1.08	12	0.07	2.00	1935.00	2275	20250304	-8.13	1860	20250107	12.37	2275	-8.13	20250304	1860	12.37	20250107	2275	-8.13	20250304	1860	12.37	20250107	0.01	N	468510	100	11 억	158142	N	N	N	N
130	20250306	161249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-65	5	-3.02	302059780	142879	68.12	2160	2160	2085	2800	1510	2155	2114.10	1.73	-33531	2251	2202	2161	2112	2071	2182	2092	11	645	100	1500	5	1	11050000	231	1045.00	1.08	12	1.29	2.00	1935.00	2275	20250304	-8.13	1860	20250107	12.37	2275	-8.13	20250304	1860	12.37	20250107	2275	-8.13	20250304	1860	12.37	20250107	0.01	N	468510	100	11 억	191673	N	N	N	N
131	20250306	151250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-50	5	-2.32	297570460	140731	67.10	2160	2160	2085	2800	1510	2155	2114.46	1.73	-32361	2251	2202	2161	2112	2071	2182	2092	11	645	100	1500	5	1	11050000	233	1052.50	1.09	12	1.27	2.00	1935.00	2275	20250304	-7.47	1860	20250107	13.17	2275	-7.47	20250304	1860	13.17	20250107	2275	-7.47	20250304	1860	13.17	20250107	0.01	N	468510	100	11 억	191673	N	N	N	N
132	20250306	141249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-55	5	-2.55	280695435	132668	63.26	2160	2160	2085	2800	1510	2155	2115.77	1.73	-33293	2251	2202	2161	2112	2071	2182	2092	11	645	100	1500	5	1	11050000	232	1050.00	1.09	12	1.20	2.00	1935.00	2275	20250304	-7.69	1860	20250107	12.90	2275	-7.69	20250304	1860	12.90	20250107	2275	-7.69	20250304	1860	12.90	20250107	0.01	N	468510	100	11 억	191673	N	N	N	N
133	20250306	131249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-35	5	-1.62	255880480	120857	57.62	2160	2160	2085	2800	1510	2155	2117.22	1.73	-31327	2251	2202	2161	2112	2071	2182	2092	11	645	100	1500	5	1	11050000	234	1060.00	1.10	12	1.09	2.00	1935.00	2275	20250304	-6.81	1860	20250107	13.98	2275	-6.81	20250304	1860	13.98	20250107	2275	-6.81	20250304	1860	13.98	20250107	0.01	N	468510	100	11 억	191673	N	N	N	N
134	20250306	121248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-35	5	-1.62	248822505	117520	56.03	2160	2160	2085	2800	1510	2155	2117.28	1.73	-29385	2251	2202	2161	2112	2071	2182	2092	11	645	100	1500	5	1	11050000	234	1060.00	1.10	12	1.06	2.00	1935.00	2275	20250304	-6.81	1860	20250107	13.98	2275	-6.81	20250304	1860	13.98	20250107	2275	-6.81	20250304	1860	13.98	20250107	0.01	N	468510	100	11 억	191673	N	N	N	N
135	20250306	111244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-60	5	-2.78	234907780	110910	52.88	2160	2160	2085	2800	1510	2155	2118.00	1.73	-27938	2251	2202	2161	2112	2071	2182	2092	11	645	100	1500	5	1	11050000	231	1047.50	1.08	12	1.00	2.00	1935.00	2275	20250304	-7.91	1860	20250107	12.63	2275	-7.91	20250304	1860	12.63	20250107	2275	-7.91	20250304	1860	12.63	20250107	0.01	N	468510	100	11 억	191673	N	N	N	N
136	20250306	101247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-40	5	-1.86	167624150	78884	37.61	2160	2160	2095	2800	1510	2155	2124.94	1.73	-21541	2251	2202	2161	2112	2071	2182	2092	11	645	100	1500	5	1	11050000	234	1057.50	1.09	12	0.71	2.00	1935.00	2275	20250304	-7.03	1860	20250107	13.71	2275	-7.03	20250304	1860	13.71	20250107	2275	-7.03	20250304	1860	13.71	20250107	0.01	N	468510	100	11 억	191673	N	N	N	N
137	20250306	091252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	0	3	0.00	18900760	8790	4.19	2160	2160	2140	2800	1510	2155	2150.26	1.73	-3112	2251	2202	2161	2112	2071	2182	2092	11	645	100	1500	5	1	11050000	238	1077.50	1.11	12	0.08	2.00	1935.00	2275	20250304	-5.27	1860	20250107	15.86	2275	-5.27	20250304	1860	15.86	20250107	2275	-5.27	20250304	1860	15.86	20250107	0.01	N	468510	100	11 억	191673	N	N	N	N
138	20250305	161230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-45	5	-2.05	452221579	209712	40.16	2210	2210	2120	2860	1540	2200	2156.39	1.89	-22703	2340	2270	2205	2135	2070	2305	2170	11	660	100	1540	5	1	11050000	238	1077.50	1.11	12	1.90	2.00	1935.00	2275	20250304	-5.27	1860	20250107	15.86	2275	-5.27	20250304	1860	15.86	20250107	2275	-5.27	20250304	1860	15.86	20250107	0.01	N	468510	100	11 억	208593	N	N	N	N
139	20250305	151238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-70	5	-3.18	406462544	188188	36.04	2210	2210	2125	2860	1540	2200	2159.87	1.89	-22693	2340	2270	2205	2135	2070	2305	2170	11	660	100	1540	5	1	11050000	235	1065.00	1.10	12	1.70	2.00	1935.00	2275	20250304	-6.37	1860	20250107	14.52	2275	-6.37	20250304	1860	14.52	20250107	2275	-6.37	20250304	1860	14.52	20250107	0.01	N	468510	100	11 억	208593	N	N	N	N
140	20250305	141239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-50	5	-2.27	282601514	130245	24.94	2210	2210	2145	2860	1540	2200	2169.77	1.89	-22815	2340	2270	2205	2135	2070	2305	2170	11	660	100	1540	5	1	11050000	238	1075.00	1.11	12	1.18	2.00	1935.00	2275	20250304	-5.49	1860	20250107	15.59	2275	-5.49	20250304	1860	15.59	20250107	2275	-5.49	20250304	1860	15.59	20250107	0.01	N	468510	100	11 억	208593	N	N	N	N
141	20250305	131235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	-25	5	-1.14	184123039	84555	16.19	2210	2210	2160	2860	1540	2200	2177.55	1.89	-21564	2340	2270	2205	2135	2070	2305	2170	11	660	100	1540	5	1	11050000	240	1087.50	1.12	12	0.77	2.00	1935.00	2275	20250304	-4.40	1860	20250107	16.94	2275	-4.40	20250304	1860	16.94	20250107	2275	-4.40	20250304	1860	16.94	20250107	0.01	N	468510	100	11 억	208593	N	N	N	N
142	20250305	121237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	-25	5	-1.14	174711769	80216	15.36	2210	2210	2160	2860	1540	2200	2178.02	1.89	-19179	2340	2270	2205	2135	2070	2305	2170	11	660	100	1540	5	1	11050000	240	1087.50	1.12	12	0.73	2.00	1935.00	2275	20250304	-4.40	1860	20250107	16.94	2275	-4.40	20250304	1860	16.94	20250107	2275	-4.40	20250304	1860	16.94	20250107	0.01	N	468510	100	11 억	208593	N	N	N	N
143	20250305	111230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	-30	5	-1.36	150747004	69163	13.24	2210	2210	2160	2860	1540	2200	2179.59	1.89	-14104	2340	2270	2205	2135	2070	2305	2170	11	660	100	1540	5	1	11050000	240	1085.00	1.12	12	0.63	2.00	1935.00	2275	20250304	-4.62	1860	20250107	16.67	2275	-4.62	20250304	1860	16.67	20250107	2275	-4.62	20250304	1860	16.67	20250107	0.01	N	468510	100	11 억	208593	N	N	N	N
144	20250305	101234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	-30	5	-1.36	121240064	55580	10.64	2210	2210	2165	2860	1540	2200	2181.36	1.89	-11841	2340	2270	2205	2135	2070	2305	2170	11	660	100	1540	5	1	11050000	240	1085.00	1.12	12	0.50	2.00	1935.00	2275	20250304	-4.62	1860	20250107	16.67	2275	-4.62	20250304	1860	16.67	20250107	2275	-4.62	20250304	1860	16.67	20250107	0.01	N	468510	100	11 억	208593	N	N	N	N
145	20250305	091234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	-20	5	-0.91	44450377	20323	3.89	2210	2210	2170	2860	1540	2200	2187.20	1.89	-8076	2340	2270	2205	2135	2070	2305	2170	11	660	100	1540	5	1	11050000	241	1090.00	1.13	12	0.18	2.00	1935.00	2275	20250304	-4.18	1860	20250107	17.20	2275	-4.18	20250304	1860	17.20	20250107	2275	-4.18	20250304	1860	17.20	20250107	0.01	N	468510	100	11 억	208593	N	N	N	N
146	20250304	161220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2200	65	2	3.04	1145921587	521150	77.23	2140	2275	2140	2775	1495	2135	2198.83	1.56	34922	2235	2185	2135	2085	2035	2210	2110	11	640	100	1490	5	1	11050000	243	1100.00	1.14	12	4.72	2.00	1935.00	2275	20250304	-3.30	1860	20250107	18.28	2275	-3.30	20250304	1860	18.28	20250107	2275	-3.30	20250304	1860	18.28	20250107	0.01	N	468510	100	11 억	172881	N	N	N	N
147	20250304	151217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2180	45	2	2.11	1129902357	513862	76.15	2140	2275	2140	2775	1495	2135	2198.84	1.56	34238	2235	2185	2135	2085	2035	2210	2110	11	640	100	1490	5	1	11050000	241	1090.00	1.13	12	4.65	2.00	1935.00	2275	20250304	-4.18	1860	20250107	17.20	2275	-4.18	20250304	1860	17.20	20250107	2275	-4.18	20250304	1860	17.20	20250107	0.01	N	468510	100	11 억	172881	N	N	N	N
148	20250304	141221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2180	45	2	2.11	1096648302	498622	73.90	2140	2275	2140	2775	1495	2135	2199.36	1.56	29403	2235	2185	2135	2085	2035	2210	2110	11	640	100	1490	5	1	11050000	241	1090.00	1.13	12	4.51	2.00	1935.00	2275	20250304	-4.18	1860	20250107	17.20	2275	-4.18	20250304	1860	17.20	20250107	2275	-4.18	20250304	1860	17.20	20250107	0.01	N	468510	100	11 억	172881	N	N	N	N
149	20250304	131218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2180	45	2	2.11	1054769865	479496	71.06	2140	2275	2140	2775	1495	2135	2199.75	1.56	29354	2235	2185	2135	2085	2035	2210	2110	11	640	100	1490	5	1	11050000	241	1090.00	1.13	12	4.34	2.00	1935.00	2275	20250304	-4.18	1860	20250107	17.20	2275	-4.18	20250304	1860	17.20	20250107	2275	-4.18	20250304	1860	17.20	20250107	0.01	N	468510	100	11 억	172881	N	N	N	N
150	20250304	121216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2185	50	2	2.34	998116895	453570	67.22	2140	2275	2140	2775	1495	2135	2200.58	1.56	32148	2235	2185	2135	2085	2035	2210	2110	11	640	100	1490	5	1	11050000	241	1092.50	1.13	12	4.10	2.00	1935.00	2275	20250304	-3.96	1860	20250107	17.47	2275	-3.96	20250304	1860	17.47	20250107	2275	-3.96	20250304	1860	17.47	20250107	0.01	N	468510	100	11 억	172881	N	N	N	N
151	20250304	111219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2185	50	2	2.34	913482080	414927	61.49	2140	2275	2140	2775	1495	2135	2201.55	1.56	35458	2235	2185	2135	2085	2035	2210	2110	11	640	100	1490	5	1	11050000	241	1092.50	1.13	12	3.75	2.00	1935.00	2275	20250304	-3.96	1860	20250107	17.47	2275	-3.96	20250304	1860	17.47	20250107	2275	-3.96	20250304	1860	17.47	20250107	0.01	N	468510	100	11 억	172881	N	N	N	N
152	20250304	101212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2160	25	2	1.17	837329600	380134	56.34	2140	2275	2140	2775	1495	2135	2202.72	1.56	38851	2235	2185	2135	2085	2035	2210	2110	11	640	100	1490	5	1	11050000	239	1080.00	1.12	12	3.44	2.00	1935.00	2275	20250304	-5.05	1860	20250107	16.13	2275	-5.05	20250304	1860	16.13	20250107	2275	-5.05	20250304	1860	16.13	20250107	0.01	N	468510	100	11 억	172881	N	N	N	N
153	20250304	091210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2230	95	2	4.45	508273840	229092	33.95	2140	2275	2140	2775	1495	2135	2218.65	1.56	24998	2235	2185	2135	2085	2035	2210	2110	11	640	100	1490	5	1	11050000	246	1115.00	1.15	12	2.07	2.00	1935.00	2275	20250304	-1.98	1860	20250107	19.89	2275	-1.98	20250304	1860	19.89	20250107	2275	-1.98	20250304	1860	19.89	20250107	0.01	N	468510	100	11 억	172881	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History