KissMeData/462020/price/prices-20240301.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

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	161310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	17757180	8462	86.75	2100	2100	2075	2730	1470	2100	2098.46	0.63	1994	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4345000	91	100.00	1.09	12	0.19	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.04	N	462020	100	4 억	27330	N	N	N	N
3	20240329	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	17469480	8325	85.35	2100	2100	2075	2730	1470	2100	2098.44	0.63	1973	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4345000	91	100.00	1.09	12	0.19	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.04	N	462020	100	4 억	27330	N	N	N	N
4	20240329	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	14764690	7037	72.14	2100	2100	2075	2730	1470	2100	2098.15	0.63	1615	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4345000	91	100.00	1.09	12	0.16	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.04	N	462020	100	4 억	27330	N	N	N	N
5	20240329	131241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	11982190	5712	58.56	2100	2100	2075	2730	1470	2100	2097.72	0.63	1215	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4345000	91	100.00	1.09	12	0.13	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.04	N	462020	100	4 억	27330	N	N	N	N
6	20240329	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	9237695	4405	45.16	2100	2100	2075	2730	1470	2100	2097.09	0.63	896	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4345000	91	100.00	1.09	12	0.10	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.04	N	462020	100	4 억	27330	N	N	N	N
7	20240329	111244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-25	5	-1.19	6161405	2938	30.12	2100	2100	2075	2730	1470	2100	2097.14	0.63	518	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4345000	90	98.81	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27330	N	N	N	N
8	20240329	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	3112700	1484	15.21	2100	2100	2080	2730	1470	2100	2097.51	0.63	158	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4345000	91	100.00	1.09	12	0.03	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.04	N	462020	100	4 억	27330	N	N	N	N
9	20240329	091245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	678300	323	3.31	2100	2100	2100	2730	1470	2100	2100.00	0.63	-1	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4345000	91	100.00	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.04	N	462020	100	4 억	27330	N	N	N	N
10	20240328	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	20399230	9754	44.66	2090	2100	2080	2715	1465	2090	2091.37	0.63	1393	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	4345000	91	100.00	1.09	12	0.22	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.04	N	462020	100	4 억	27311	N	N	N	N
11	20240328	151254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	19763335	9450	43.27	2090	2100	2080	2715	1465	2090	2091.36	0.63	1364	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	4345000	91	99.76	1.09	12	0.22	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.04	N	462020	100	4 억	27311	N	N	N	N
12	20240328	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	19210255	9186	42.06	2090	2100	2080	2715	1465	2090	2091.25	0.63	1114	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	4345000	91	99.52	1.08	12	0.21	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.04	N	462020	100	4 억	27311	N	N	N	N
13	20240328	131241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	16621035	7948	36.39	2090	2100	2080	2715	1465	2090	2091.22	0.63	881	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	4345000	91	100.00	1.09	12	0.18	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.04	N	462020	100	4 억	27311	N	N	N	N
14	20240328	121242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	16113860	7706	35.28	2090	2100	2080	2715	1465	2090	2091.08	0.63	672	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	4345000	91	99.76	1.09	12	0.18	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.04	N	462020	100	4 억	27311	N	N	N	N
15	20240328	111246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	5543055	2653	12.15	2090	2095	2080	2715	1465	2090	2089.35	0.63	439	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	4345000	91	99.76	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.04	N	462020	100	4 억	27311	N	N	N	N
16	20240328	101255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	3541640	1696	7.77	2090	2090	2080	2715	1465	2090	2088.23	0.63	178	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	4345000	91	99.52	1.08	12	0.04	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.04	N	462020	100	4 억	27311	N	N	N	N
17	20240328	091303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	493240	236	1.08	2090	2090	2090	2715	1465	2090	2090.00	0.63	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	4345000	91	99.52	1.08	12	0.01	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.04	N	462020	100	4 억	27311	N	N	N	N
18	20240327	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	45493895	21841	537.16	2075	2090	2070	2700	1460	2080	2082.96	0.63	-74	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	4345000	91	99.52	1.08	12	0.50	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.04	N	462020	100	4 억	27385	N	N	N	N
19	20240327	151258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	42491240	20401	501.75	2075	2090	2070	2700	1460	2080	2082.80	0.63	-18	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	4345000	91	99.52	1.08	12	0.47	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.04	N	462020	100	4 억	27385	N	N	N	N
20	20240327	141258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	28753150	13812	339.70	2075	2085	2070	2700	1460	2080	2081.75	0.63	-3	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	4345000	91	99.29	1.08	12	0.32	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27385	N	N	N	N
21	20240327	131256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	22475695	10794	265.47	2075	2085	2070	2700	1460	2080	2082.24	0.63	-3	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	4345000	91	99.29	1.08	12	0.25	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27385	N	N	N	N
22	20240327	121257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	20017115	9612	236.40	2075	2085	2070	2700	1460	2080	2082.51	0.63	-3	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	4345000	91	99.29	1.08	12	0.22	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27385	N	N	N	N
23	20240327	111252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	20010860	9609	236.33	2075	2085	2070	2700	1460	2080	2082.51	0.63	-3	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	4345000	90	99.05	1.08	12	0.22	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.04	N	462020	100	4 억	27385	N	N	N	N
24	20240327	101252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	16558250	7950	195.52	2075	2085	2070	2700	1460	2080	2082.80	0.63	-3	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	4345000	91	99.29	1.08	12	0.18	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27385	N	N	N	N
25	20240327	091302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	6230	3	0.07	2075	2080	2075	2700	1460	2080	2076.67	0.63	-2	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.04	N	462020	100	4 억	27385	N	N	N	N
26	20240326	161149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	8430485	4066	24.89	2080	2080	2065	2710	1460	2085	2073.41	0.63	1130	2105	2095	2080	2070	2055	2100	2075	4	625	100	1450	5	1	4345000	90	99.05	1.08	12	0.09	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.04	N	462020	100	4 억	27381	N	N	N	N
27	20240326	151243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	8326570	4016	24.58	2080	2080	2065	2710	1460	2085	2073.35	0.63	1080	2105	2095	2080	2070	2055	2100	2075	4	625	100	1450	5	1	4345000	90	98.81	1.08	12	0.09	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27381	N	N	N	N
28	20240326	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	6320475	3048	18.66	2080	2080	2065	2710	1460	2085	2073.65	0.63	1220	2105	2095	2080	2070	2055	2100	2075	4	625	100	1450	5	1	4345000	90	98.81	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27381	N	N	N	N
29	20240326	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	6218805	2999	18.36	2080	2080	2065	2710	1460	2085	2073.63	0.63	1181	2105	2095	2080	2070	2055	2100	2075	4	625	100	1450	5	1	4345000	90	98.81	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27381	N	N	N	N
30	20240326	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	5181620	2500	15.30	2080	2080	2065	2710	1460	2085	2072.65	0.63	782	2105	2095	2080	2070	2055	2100	2075	4	625	100	1450	5	1	4345000	90	99.05	1.08	12	0.06	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.04	N	462020	100	4 억	27381	N	N	N	N
31	20240326	111228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	4299700	2076	12.71	2080	2080	2065	2710	1460	2085	2071.15	0.63	358	2105	2095	2080	2070	2055	2100	2075	4	625	100	1450	5	1	4345000	90	99.05	1.08	12	0.05	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.04	N	462020	100	4 억	27381	N	N	N	N
32	20240326	101233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	126880	61	0.37	2080	2080	2080	2710	1460	2085	2080.00	0.63	24	2105	2095	2080	2070	2055	2100	2075	4	625	100	1450	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.04	N	462020	100	4 억	27381	N	N	N	N
33	20240326	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	4160	2	0.01	2080	2080	2080	2710	1460	2085	2080.00	0.63	2	2105	2095	2080	2070	2055	2100	2075	4	625	100	1450	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.04	N	462020	100	4 억	27381	N	N	N	N
34	20240325	161324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	34056240	16337	282.31	2075	2090	2065	2700	1460	2080	2084.61	0.63	1993	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	4345000	91	99.29	1.08	12	0.38	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27388	N	N	N	N
35	20240325	151328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	33799785	16214	280.18	2075	2090	2065	2700	1460	2080	2084.60	0.63	1970	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	4345000	91	99.52	1.08	12	0.37	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.04	N	462020	100	4 억	27388	N	N	N	N
36	20240325	141327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	16249035	7807	134.91	2075	2085	2065	2700	1460	2080	2081.34	0.63	1579	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	4345000	91	99.29	1.08	12	0.18	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27388	N	N	N	N
37	20240325	131324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	8344660	4008	69.26	2075	2085	2065	2700	1460	2080	2082.00	0.63	1188	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	4345000	91	99.29	1.08	12	0.09	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27388	N	N	N	N
38	20240325	121328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	6476500	3112	53.78	2075	2085	2065	2700	1460	2080	2081.14	0.63	820	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	4345000	91	99.29	1.08	12	0.07	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27388	N	N	N	N
39	20240325	111327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	5661265	2721	47.02	2075	2085	2065	2700	1460	2080	2080.58	0.63	429	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	4345000	91	99.29	1.08	12	0.06	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27388	N	N	N	N
40	20240325	101326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	351250	169	2.92	2075	2080	2065	2700	1460	2080	2078.40	0.63	60	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.04	N	462020	100	4 억	27388	N	N	N	N
41	20240325	091331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	35125	17	0.29	2075	2075	2065	2700	1460	2080	2066.18	0.63	0	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	4345000	90	98.33	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.04	N	462020	100	4 억	27388	N	N	N	N
42	20240322	161329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	12036645	5787	52.94	2070	2085	2070	2695	1455	2075	2079.95	0.63	-59	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	4345000	90	99.05	1.08	12	0.13	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.04	N	462020	100	4 억	27447	N	N	N	N
43	20240322	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	12022095	5780	52.87	2070	2085	2070	2695	1455	2075	2079.95	0.63	-58	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	4345000	90	99.05	1.08	12	0.13	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.04	N	462020	100	4 억	27447	N	N	N	N
44	20240322	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	12007585	5773	52.81	2070	2085	2070	2695	1455	2075	2079.96	0.63	-57	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	4345000	91	99.29	1.08	12	0.13	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27447	N	N	N	N
45	20240322	131323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	11984685	5762	52.71	2070	2085	2070	2695	1455	2075	2079.95	0.63	-54	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	4345000	91	99.29	1.08	12	0.13	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27447	N	N	N	N
46	20240322	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	11984685	5762	52.71	2070	2085	2070	2695	1455	2075	2079.95	0.63	-54	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	4345000	91	99.29	1.08	12	0.13	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27447	N	N	N	N
47	20240322	111327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	11980520	5760	52.69	2070	2085	2070	2695	1455	2075	2079.95	0.63	-53	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	4345000	91	99.29	1.08	12	0.13	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27447	N	N	N	N
48	20240322	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	124485	60	0.55	2070	2080	2070	2695	1455	2075	2074.75	0.63	-51	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.04	N	462020	100	4 억	27447	N	N	N	N
49	20240322	091318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.63	0	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	4345000	90	98.81	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27447	N	N	N	N
50	20240321	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	22593195	10932	170.84	2065	2080	2055	2690	1450	2070	2066.70	0.63	1814	2090	2080	2070	2060	2050	2080	2060	4	620	100	1440	5	1	4345000	90	98.81	1.08	12	0.25	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27325	N	N	N	N
51	20240321	151318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	22487370	10881	170.04	2065	2080	2055	2690	1450	2070	2066.66	0.63	1763	2090	2080	2070	2060	2050	2080	2060	4	620	100	1440	5	1	4345000	90	98.81	1.08	12	0.25	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27325	N	N	N	N
52	20240321	141316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	21682560	10493	163.98	2065	2080	2055	2690	1450	2070	2066.38	0.63	1393	2090	2080	2070	2060	2050	2080	2060	4	620	100	1440	5	1	4345000	90	98.33	1.07	12	0.24	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.04	N	462020	100	4 억	27325	N	N	N	N
53	20240321	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	15645565	7571	118.32	2065	2080	2055	2690	1450	2070	2066.51	0.63	970	2090	2080	2070	2060	2050	2080	2060	4	620	100	1440	5	1	4345000	90	98.81	1.08	12	0.17	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27325	N	N	N	N
54	20240321	121322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	14838390	7182	112.24	2065	2080	2055	2690	1450	2070	2066.05	0.63	581	2090	2080	2070	2060	2050	2080	2060	4	620	100	1440	5	1	4345000	90	98.81	1.08	12	0.17	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27325	N	N	N	N
55	20240321	111317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	13336295	6458	100.92	2065	2080	2055	2690	1450	2070	2065.08	0.63	158	2090	2080	2070	2060	2050	2080	2060	4	620	100	1440	5	1	4345000	90	98.81	1.08	12	0.15	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27325	N	N	N	N
56	20240321	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	10154505	4921	76.90	2065	2070	2055	2690	1450	2070	2063.50	0.63	-2	2090	2080	2070	2060	2050	2080	2060	4	620	100	1440	5	1	4345000	90	98.57	1.07	12	0.11	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.04	N	462020	100	4 억	27325	N	N	N	N
57	20240321	091326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	313125	152	2.38	2065	2065	2060	2690	1450	2070	2060.03	0.63	1	2090	2080	2070	2060	2050	2080	2060	4	620	100	1440	5	1	4345000	90	98.10	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2115	-2.60	20240304	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.04	N	462020	100	4 억	27325	N	N	N	N
58	20240320	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	13247310	6399	354.12	2070	2080	2060	2695	1455	2075	2070.22	0.63	-16	2095	2085	2070	2060	2045	2077	2052	4	620	100	1450	5	1	4345000	90	98.57	1.07	12	0.15	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.04	N	462020	100	4 억	27341	N	N	N	N
59	20240320	151309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-15	5	-0.72	13230760	6391	353.68	2070	2080	2060	2695	1455	2075	2070.22	0.63	-15	2095	2085	2070	2060	2045	2077	2052	4	620	100	1450	5	1	4345000	90	98.10	1.07	12	0.15	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2115	-2.60	20240304	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.04	N	462020	100	4 억	27341	N	N	N	N
60	20240320	141314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	10318095	4980	275.59	2070	2080	2070	2695	1455	2075	2071.91	0.63	-15	2095	2085	2070	2060	2045	2077	2052	4	620	100	1450	5	1	4345000	90	98.57	1.07	12	0.11	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.04	N	462020	100	4 억	27341	N	N	N	N
61	20240320	131314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	4989905	2406	133.15	2070	2080	2070	2695	1455	2075	2073.94	0.63	-15	2095	2085	2070	2060	2045	2077	2052	4	620	100	1450	5	1	4345000	90	98.81	1.08	12	0.06	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27341	N	N	N	N
62	20240320	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	4954630	2389	132.21	2070	2080	2070	2695	1455	2075	2073.93	0.63	-14	2095	2085	2070	2060	2045	2077	2052	4	620	100	1450	5	1	4345000	90	98.81	1.08	12	0.05	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27341	N	N	N	N
63	20240320	111309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	4568670	2203	121.91	2070	2080	2070	2695	1455	2075	2073.84	0.63	-14	2095	2085	2070	2060	2045	2077	2052	4	620	100	1450	5	1	4345000	90	98.81	1.08	12	0.05	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27341	N	N	N	N
64	20240320	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	1203020	581	32.15	2070	2080	2070	2695	1455	2075	2070.60	0.63	-13	2095	2085	2070	2060	2045	2077	2052	4	620	100	1450	5	1	4345000	90	98.57	1.07	12	0.01	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.04	N	462020	100	4 억	27341	N	N	N	N
65	20240320	091307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.63	0	2095	2085	2070	2060	2045	2077	2052	4	620	100	1450	5	1	4345000	90	98.81	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27341	N	N	N	N
66	20240319	161253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	3724245	1807	9.09	2080	2080	2055	2690	1450	2070	2061.01	0.63	-15	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	4345000	90	98.81	1.08	12	0.04	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27357	N	N	N	N
67	20240319	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	3672420	1782	8.96	2080	2080	2055	2690	1450	2070	2060.84	0.63	-14	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	4345000	90	98.57	1.07	12	0.04	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.04	N	462020	100	4 억	27357	N	N	N	N
68	20240319	141305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	2222365	1080	5.43	2080	2080	2055	2690	1450	2070	2057.75	0.63	-12	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	4345000	90	98.33	1.07	12	0.02	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.04	N	462020	100	4 억	27357	N	N	N	N
69	20240319	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-15	5	-0.72	1916780	932	4.69	2080	2080	2055	2690	1450	2070	2056.63	0.63	-4	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	4345000	89	97.86	1.07	12	0.02	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2115	-2.84	20240304	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.04	N	462020	100	4 억	27357	N	N	N	N
70	20240319	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	107655	52	0.26	2080	2080	2065	2690	1450	2070	2070.29	0.63	-4	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	4345000	90	98.33	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.04	N	462020	100	4 억	27357	N	N	N	N
71	20240319	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	107655	52	0.26	2080	2080	2065	2690	1450	2070	2070.29	0.63	-4	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	4345000	90	98.33	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.04	N	462020	100	4 억	27357	N	N	N	N
72	20240319	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	47750	23	0.12	2080	2080	2065	2690	1450	2070	2076.09	0.63	-3	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	4345000	90	98.33	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.04	N	462020	100	4 억	27357	N	N	N	N
73	20240319	091304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	31200	15	0.08	2080	2080	2080	2690	1450	2070	2080.00	0.63	-2	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.04	N	462020	100	4 억	27357	N	N	N	N
74	20240318	161255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	40900655	19878	641.64	2055	2070	2045	2675	1445	2060	2057.58	0.63	11196	2070	2065	2060	2055	2050	2062	2052	4	615	100	1440	5	1	4345000	90	98.57	1.07	12	0.46	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27278	N	N	N	N
75	20240318	151247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	40882035	19869	641.35	2055	2070	2045	2675	1445	2060	2057.58	0.63	11198	2070	2065	2060	2055	2050	2062	2052	4	615	100	1440	5	1	4345000	90	98.33	1.07	12	0.46	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.15	N	462020	100	4 억	27278	N	N	N	N
76	20240318	141254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	39749775	19322	623.69	2055	2070	2045	2675	1445	2060	2057.23	0.63	11178	2070	2065	2060	2055	2050	2062	2052	4	615	100	1440	5	1	4345000	90	98.57	1.07	12	0.44	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27278	N	N	N	N
77	20240318	131254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	39128900	19022	614.01	2055	2065	2045	2675	1445	2060	2057.03	0.63	11178	2070	2065	2060	2055	2050	2062	2052	4	615	100	1440	5	1	4345000	90	98.10	1.07	12	0.44	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2115	-2.60	20240304	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.15	N	462020	100	4 억	27278	N	N	N	N
78	20240318	121248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	29629820	14408	465.07	2055	2065	2045	2675	1445	2060	2056.48	0.63	7290	2070	2065	2060	2055	2050	2062	2052	4	615	100	1440	5	1	4345000	90	98.10	1.07	12	0.33	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2115	-2.60	20240304	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.15	N	462020	100	4 억	27278	N	N	N	N
79	20240318	111258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	28187805	13708	442.48	2055	2065	2045	2675	1445	2060	2056.30	0.63	6594	2070	2065	2060	2055	2050	2062	2052	4	615	100	1440	5	1	4345000	90	98.10	1.07	12	0.32	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2115	-2.60	20240304	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.15	N	462020	100	4 억	27278	N	N	N	N
80	20240318	101254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	16872290	8215	265.17	2055	2065	2045	2675	1445	2060	2053.84	0.63	1124	2070	2065	2060	2055	2050	2062	2052	4	615	100	1440	5	1	4345000	90	98.10	1.07	12	0.19	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2115	-2.60	20240304	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.15	N	462020	100	4 억	27278	N	N	N	N
81	20240318	091254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	322635	157	5.07	2055	2055	2055	2675	1445	2060	2055.00	0.63	157	2070	2065	2060	2055	2050	2062	2052	4	615	100	1440	5	1	4345000	89	97.86	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2115	-2.84	20240304	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.15	N	462020	100	4 억	27278	N	N	N	N
82	20240315	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	6366855	3098	11.88	2065	2065	2055	2680	1450	2065	2055.15	0.63	8	2085	2075	2065	2055	2045	2080	2060	4	615	100	1440	5	1	4345000	90	0.00	0.00	12	0.07	0.00	0.00	5480	20231013	-62.41	1931	20231121	6.68	2115	-2.60	20240304	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.15	N	462020	100	4 억	27271	N	N	N	N
83	20240315	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	6364795	3097	11.88	2065	2065	2055	2680	1450	2065	2055.15	0.63	8	2085	2075	2065	2055	2045	2080	2060	4	615	100	1440	5	1	4345000	90	0.00	0.00	12	0.07	0.00	0.00	5480	20231013	-62.41	1931	20231121	6.68	2115	-2.60	20240304	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.15	N	462020	100	4 억	27271	N	N	N	N
84	20240315	141133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	4700195	2287	8.77	2065	2065	2055	2680	1450	2065	2055.18	0.63	6	2085	2075	2065	2055	2045	2080	2060	4	615	100	1440	5	1	4345000	90	0.00	0.00	12	0.05	0.00	0.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.15	N	462020	100	4 억	27271	N	N	N	N
85	20240315	131239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	4685755	2280	8.75	2065	2065	2055	2680	1450	2065	2055.16	0.63	6	2085	2075	2065	2055	2045	2080	2060	4	615	100	1440	5	1	4345000	90	0.00	0.00	12	0.05	0.00	0.00	5480	20231013	-62.41	1931	20231121	6.68	2115	-2.60	20240304	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.15	N	462020	100	4 억	27271	N	N	N	N
86	20240315	121240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	4621995	2249	8.63	2065	2065	2055	2680	1450	2065	2055.13	0.63	4	2085	2075	2065	2055	2045	2080	2060	4	615	100	1440	5	1	4345000	90	0.00	0.00	12	0.05	0.00	0.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.15	N	462020	100	4 억	27271	N	N	N	N
87	20240315	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	4621995	2249	8.63	2065	2065	2055	2680	1450	2065	2055.13	0.63	4	2085	2075	2065	2055	2045	2080	2060	4	615	100	1440	5	1	4345000	90	0.00	0.00	12	0.05	0.00	0.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.15	N	462020	100	4 억	27271	N	N	N	N
88	20240315	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	2492955	1213	4.65	2065	2065	2055	2680	1450	2065	2055.20	0.63	3	2085	2075	2065	2055	2045	2080	2060	4	615	100	1440	5	1	4345000	90	0.00	0.00	12	0.03	0.00	0.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.15	N	462020	100	4 억	27271	N	N	N	N
89	20240315	091250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	28910	14	0.05	2065	2065	2065	2680	1450	2065	2065.00	0.63	0	2085	2075	2065	2055	2045	2080	2060	4	615	100	1440	5	1	4345000	90	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.15	N	462020	100	4 억	27271	N	N	N	N
90	20240314	161227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	53809800	26069	226.12	2055	2075	2055	2675	1445	2060	2064.13	0.63	20871	2080	2070	2060	2050	2040	2065	2045	4	615	100	1440	5	1	4345000	90	0.00	0.00	12	0.60	0.00	0.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
91	20240314	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	53024200	25689	222.82	2055	2075	2055	2675	1445	2060	2064.08	0.63	20721	2080	2070	2060	2050	2040	2065	2045	4	615	100	1440	5	1	4345000	90	0.00	0.00	12	0.59	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
92	20240314	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	51022880	24723	214.44	2055	2075	2055	2675	1445	2060	2063.78	0.63	19765	2080	2070	2060	2050	2040	2065	2045	4	615	100	1440	5	1	4345000	90	0.00	0.00	12	0.57	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
93	20240314	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	48738315	23622	204.89	2055	2075	2055	2675	1445	2060	2063.26	0.63	18664	2080	2070	2060	2050	2040	2065	2045	4	615	100	1440	5	1	4345000	90	0.00	0.00	12	0.54	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
94	20240314	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	14398225	6956	60.33	2055	2075	2055	2675	1445	2060	2069.90	0.63	2000	2080	2070	2060	2050	2040	2065	2045	4	615	100	1440	5	1	4345000	90	0.00	0.00	12	0.16	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
95	20240314	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	12115015	5853	50.77	2055	2075	2055	2675	1445	2060	2069.88	0.63	900	2080	2070	2060	2050	2040	2065	2045	4	615	100	1440	5	1	4345000	90	0.00	0.00	12	0.13	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
96	20240314	101242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	10436740	5042	43.73	2055	2075	2055	2675	1445	2060	2069.96	0.63	100	2080	2070	2060	2050	2040	2065	2045	4	615	100	1440	5	1	4345000	90	0.00	0.00	12	0.12	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
97	20240314	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.63	0	2080	2070	2060	2050	2040	2065	2045	4	615	100	1440	5	1	4345000	90	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-62.41	1931	20231121	6.68	2115	-2.60	20240304	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
98	20240313	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	23732245	11529	442.57	2070	2070	2050	2690	1450	2070	2058.48	0.63	3311	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.27	0.00	0.00	5480	20231013	-62.41	1931	20231121	6.68	2115	-2.60	20240304	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
99	20240313	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	22702245	11029	423.38	2070	2070	2050	2690	1450	2070	2058.41	0.63	3311	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.25	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
100	20240313	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	19169180	9321	357.81	2070	2070	2050	2690	1450	2070	2056.56	0.63	1603	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.21	0.00	0.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
101	20240313	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	13397800	6521	250.33	2070	2070	2050	2690	1450	2070	2054.56	0.63	3	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.15	0.00	0.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
102	20240313	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	863400	419	16.08	2070	2070	2060	2690	1450	2070	2060.62	0.63	2	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.01	0.00	0.00	5480	20231013	-62.41	1931	20231121	6.68	2115	-2.60	20240304	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
103	20240313	111217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	780985	379	14.55	2070	2070	2060	2690	1450	2070	2060.65	0.63	2	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.01	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
104	20240313	101215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	756245	367	14.09	2070	2070	2060	2690	1450	2070	2060.61	0.63	2	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.01	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
105	20240313	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	20700	10	0.38	2070	2070	2070	2690	1450	2070	2070.00	0.63	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
106	20240312	161205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	5379890	2605	1184.09	2070	2070	2060	2690	1450	2070	2065.22	0.63	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.06	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
107	20240312	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	5365400	2598	1180.91	2070	2070	2060	2690	1450	2070	2065.20	0.63	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.06	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
108	20240312	141153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	5187805	2512	1141.82	2070	2070	2060	2690	1450	2070	2065.21	0.63	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.06	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
109	20240312	131108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	4355595	2109	958.64	2070	2070	2060	2690	1450	2070	2065.24	0.63	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.05	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
110	20240312	121208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	3729955	1806	820.91	2070	2070	2065	2690	1450	2070	2065.31	0.63	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.04	0.00	0.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
111	20240312	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	3698980	1791	814.09	2070	2070	2065	2690	1450	2070	2065.32	0.63	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.04	0.00	0.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
112	20240312	101206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	543645	263	119.55	2070	2070	2065	2690	1450	2070	2067.09	0.63	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.01	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
113	20240312	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	6210	3	1.36	2070	2070	2070	2690	1450	2070	2070.00	0.63	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
114	20240311	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	454880	220	3.65	2070	2070	2060	2695	1455	2075	2067.64	0.63	0	2088	2081	2068	2061	2048	2085	2065	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.01	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
115	20240311	151156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	384500	186	3.09	2070	2070	2060	2695	1455	2075	2067.20	0.63	0	2088	2081	2068	2061	2048	2085	2065	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
116	20240311	141155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	374150	181	3.00	2070	2070	2060	2695	1455	2075	2067.13	0.63	0	2088	2081	2068	2061	2048	2085	2065	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
117	20240311	131154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	330680	160	2.66	2070	2070	2060	2695	1455	2075	2066.75	0.63	0	2088	2081	2068	2061	2048	2085	2065	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
118	20240311	121158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	245810	119	1.98	2070	2070	2060	2695	1455	2075	2065.63	0.63	0	2088	2081	2068	2061	2048	2085	2065	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
119	20240311	111151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	245810	119	1.98	2070	2070	2060	2695	1455	2075	2065.63	0.63	0	2088	2081	2068	2061	2048	2085	2065	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
120	20240311	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	235480	114	1.89	2070	2070	2065	2695	1455	2075	2065.61	0.63	0	2088	2081	2068	2061	2048	2085	2065	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
121	20240311	091144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.63	0	2088	2081	2068	2061	2048	2085	2065	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27261	N	N	N	N
122	20240308	161151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	12425560	6025	149.02	2070	2075	2055	2690	1450	2070	2062.33	0.63	6	2080	2075	2070	2065	2060	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.14	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27263	N	N	N	N
123	20240308	151150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	12113630	5874	145.29	2070	2075	2055	2690	1450	2070	2062.25	0.63	6	2080	2075	2070	2065	2060	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.14	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27263	N	N	N	N
124	20240308	141142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	12051670	5844	144.55	2070	2075	2055	2690	1450	2070	2062.23	0.63	7	2080	2075	2070	2065	2060	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.13	0.00	0.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.15	N	462020	100	4 억	27263	N	N	N	N
125	20240308	131136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	9773965	4741	117.26	2070	2075	2055	2690	1450	2070	2061.58	0.63	7	2080	2075	2070	2065	2060	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.11	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27263	N	N	N	N
126	20240308	121142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	9763620	4736	117.14	2070	2075	2055	2690	1450	2070	2061.58	0.63	7	2080	2075	2070	2065	2060	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.11	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27263	N	N	N	N
127	20240308	111144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	9736650	4723	116.82	2070	2075	2055	2690	1450	2070	2061.54	0.63	8	2080	2075	2070	2065	2060	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.11	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27263	N	N	N	N
128	20240308	101139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	9456320	4587	113.46	2070	2070	2055	2690	1450	2070	2061.55	0.63	8	2080	2075	2070	2065	2060	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.11	0.00	0.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.15	N	462020	100	4 억	27263	N	N	N	N
129	20240308	091137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	1368270	661	16.35	2070	2070	2070	2690	1450	2070	2070.00	0.63	5	2080	2075	2070	2065	2060	2075	2065	4	620	100	1440	5	1	4345000	90	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27263	N	N	N	N
130	20240307	161138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	8364460	4043	102.28	2070	2075	2065	2695	1455	2075	2068.87	0.63	-96	2088	2081	2073	2066	2058	2077	2062	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.09	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27369	N	N	N	N
131	20240307	151119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	6580130	3181	80.47	2070	2075	2065	2695	1455	2075	2068.57	0.63	-94	2088	2081	2073	2066	2058	2077	2062	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.07	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27369	N	N	N	N
132	20240307	141109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	4387955	2122	53.68	2070	2075	2065	2695	1455	2075	2067.84	0.63	-93	2088	2081	2073	2066	2058	2077	2062	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.05	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27369	N	N	N	N
133	20240307	131126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	1764005	852	21.55	2070	2075	2070	2695	1455	2075	2070.43	0.63	-97	2088	2081	2073	2066	2058	2077	2062	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27369	N	N	N	N
134	20240307	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	1764005	852	21.55	2070	2075	2070	2695	1455	2075	2070.43	0.63	-97	2088	2081	2073	2066	2058	2077	2062	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27369	N	N	N	N
135	20240307	111139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	1755705	848	21.45	2070	2075	2070	2695	1455	2075	2070.41	0.63	-97	2088	2081	2073	2066	2058	2077	2062	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27369	N	N	N	N
136	20240307	101131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	1755705	848	21.45	2070	2075	2070	2695	1455	2075	2070.41	0.63	-97	2088	2081	2073	2066	2058	2077	2062	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27369	N	N	N	N
137	20240307	091132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	1629130	787	19.91	2070	2075	2070	2695	1455	2075	2070.05	0.63	-97	2088	2081	2073	2066	2058	2077	2062	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27369	N	N	N	N
138	20240306	161122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	8188190	3953	19.34	2080	2080	2065	2700	1460	2080	2071.39	0.63	1005	2103	2091	2078	2066	2053	2085	2060	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.09	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27373	N	N	N	N
139	20240306	151126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	7970425	3848	18.83	2080	2080	2065	2700	1460	2080	2071.32	0.63	975	2103	2091	2078	2066	2053	2085	2060	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.09	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27373	N	N	N	N
140	20240306	141132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	7429165	3587	17.55	2080	2080	2065	2700	1460	2080	2071.14	0.63	803	2103	2091	2078	2066	2053	2085	2060	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.08	0.00	0.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.15	N	462020	100	4 억	27373	N	N	N	N
141	20240306	131135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	4679780	2259	11.05	2080	2080	2065	2700	1460	2080	2071.62	0.63	661	2103	2091	2078	2066	2053	2085	2060	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.05	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27373	N	N	N	N
142	20240306	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	4175855	2016	9.86	2080	2080	2065	2700	1460	2080	2071.36	0.63	497	2103	2091	2078	2066	2053	2085	2060	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.05	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27373	N	N	N	N
143	20240306	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	1855155	895	4.38	2080	2080	2070	2700	1460	2080	2072.80	0.63	334	2103	2091	2078	2066	2053	2085	2060	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27373	N	N	N	N
144	20240306	101104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	1479580	714	3.49	2080	2080	2070	2700	1460	2080	2072.24	0.63	171	2103	2091	2078	2066	2053	2085	2060	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27373	N	N	N	N
145	20240306	091122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	137225	66	0.32	2080	2080	2075	2700	1460	2080	2079.17	0.63	20	2103	2091	2078	2066	2053	2085	2060	4	620	100	1450	5	1	4345000	90	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27373	N	N	N	N
146	20240305	161116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	42409515	20437	174.05	2090	2090	2065	2715	1465	2090	2075.13	0.63	34	2133	2111	2093	2071	2053	2122	2082	4	625	100	1460	5	1	4345000	90	0.00	0.00	12	0.47	0.00	0.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.15	N	462020	100	4 억	27378	N	N	N	N
147	20240305	151118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	41390175	19944	169.85	2090	2090	2065	2715	1465	2090	2075.32	0.63	35	2133	2111	2093	2071	2053	2122	2082	4	625	100	1460	5	1	4345000	90	0.00	0.00	12	0.46	0.00	0.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.15	N	462020	100	4 억	27378	N	N	N	N
148	20240305	141106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	33581245	16168	137.69	2090	2090	2070	2715	1465	2090	2077.02	0.63	36	2133	2111	2093	2071	2053	2122	2082	4	625	100	1460	5	1	4345000	91	0.00	0.00	12	0.37	0.00	0.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.15	N	462020	100	4 억	27378	N	N	N	N
149	20240305	131108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	5101125	2455	20.91	2090	2090	2075	2715	1465	2090	2077.85	0.63	20	2133	2111	2093	2071	2053	2122	2082	4	625	100	1460	5	1	4345000	90	0.00	0.00	12	0.06	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27378	N	N	N	N
150	20240305	121110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	3177145	1528	13.01	2090	2090	2075	2715	1465	2090	2079.28	0.63	20	2133	2111	2093	2071	2053	2122	2082	4	625	100	1460	5	1	4345000	90	0.00	0.00	12	0.04	0.00	0.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.15	N	462020	100	4 억	27378	N	N	N	N
151	20240305	111111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	2356370	1133	9.65	2090	2090	2075	2715	1465	2090	2079.76	0.63	20	2133	2111	2093	2071	2053	2122	2082	4	625	100	1460	5	1	4345000	91	0.00	0.00	12	0.03	0.00	0.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.15	N	462020	100	4 억	27378	N	N	N	N
152	20240305	101106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	2252225	1083	9.22	2090	2090	2075	2715	1465	2090	2079.62	0.63	20	2133	2111	2093	2071	2053	2122	2082	4	625	100	1460	5	1	4345000	91	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.15	N	462020	100	4 억	27378	N	N	N	N
153	20240305	091106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.63	0	2133	2111	2093	2071	2053	2122	2082	4	625	100	1460	5	1	4345000	91	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.15	N	462020	100	4 억	27378	N	N	N	N
154	20240304	161103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	24411145	11742	76.07	2075	2115	2075	2715	1465	2090	2078.96	0.63	-4003	2116	2102	2086	2072	2056	2110	2080	4	625	100	1460	5	1	4345000	91	0.00	0.00	12	0.27	0.00	0.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.15	N	462020	100	4 억	27581	N	N	N	N
155	20240304	151059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	24402805	11738	76.04	2075	2115	2075	2715	1465	2090	2078.96	0.63	-4001	2116	2102	2086	2072	2056	2110	2080	4	625	100	1460	5	1	4345000	91	0.00	0.00	12	0.27	0.00	0.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.15	N	462020	100	4 억	27581	N	N	N	N
156	20240304	141029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	16464290	7914	51.27	2075	2115	2075	2715	1465	2090	2080.40	0.63	-2936	2116	2102	2086	2072	2056	2110	2080	4	625	100	1460	5	1	4345000	90	0.00	0.00	12	0.18	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27581	N	N	N	N
157	20240304	131055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	10524950	5064	32.81	2075	2115	2075	2715	1465	2090	2078.39	0.63	-1939	2116	2102	2086	2072	2056	2110	2080	4	625	100	1460	5	1	4345000	90	0.00	0.00	12	0.12	0.00	0.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.15	N	462020	100	4 억	27581	N	N	N	N
158	20240304	121030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	8629085	4151	26.89	2075	2115	2075	2715	1465	2090	2078.80	0.63	-1028	2116	2102	2086	2072	2056	2110	2080	4	625	100	1460	5	1	4345000	90	0.00	0.00	12	0.10	0.00	0.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.15	N	462020	100	4 억	27581	N	N	N	N
159	20240304	111047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	6389505	3072	19.90	2075	2115	2075	2715	1465	2090	2079.92	0.63	-132	2116	2102	2086	2072	2056	2110	2080	4	625	100	1460	5	1	4345000	91	0.00	0.00	12	0.07	0.00	0.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.15	N	462020	100	4 억	27581	N	N	N	N
160	20240304	101048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	1873860	897	5.81	2075	2115	2075	2715	1465	2090	2089.03	0.63	-86	2116	2102	2086	2072	2056	2110	2080	4	625	100	1460	5	1	4345000	91	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.15	N	462020	100	4 억	27581	N	N	N	N
161	20240304	091046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	25	2	1.20	1838160	880	5.70	2075	2115	2075	2715	1465	2090	2088.82	0.63	-86	2116	2102	2086	2072	2056	2110	2080	4	625	100	1460	5	1	4345000	92	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-61.41	1931	20231121	9.53	2115	0.00	20240304	1989	6.33	20240104	5480	-61.41	20231013	1931	9.53	20231121	0.15	N	462020	100	4 억	27581	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History