KissMeData/019590/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 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	160330	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
3	20240329	150333	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
4	20240329	140329	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
5	20240329	130327	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
6	20240329	120328	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
7	20240329	110325	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
8	20240329	100326	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
9	20240329	090322	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
10	20240328	160327	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
11	20240328	150327	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
12	20240328	140324	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
13	20240328	130324	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
14	20240328	120326	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
15	20240328	110324	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
16	20240328	100329	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
17	20240328	090331	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
18	20240327	160329	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
19	20240327	150329	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
20	20240327	140330	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
21	20240327	130330	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
22	20240327	120330	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
23	20240327	110330	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
24	20240327	100326	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
25	20240327	090330	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
26	20240326	150325	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
27	20240326	140323	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
28	20240326	130323	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
29	20240326	120324	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
30	20240326	110319	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
31	20240326	100325	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
32	20240326	090323	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
33	20240325	160332	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
34	20240325	150334	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
35	20240325	140335	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
36	20240325	130336	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
37	20240325	120340	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
38	20240325	110337	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
39	20240325	100335	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
40	20240325	090337	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
41	20240322	160333	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
42	20240322	150337	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
43	20240322	140334	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
44	20240322	130334	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
45	20240322	120330	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
46	20240322	110336	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
47	20240322	100335	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
48	20240322	090331	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
49	20240321	160331	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
50	20240321	150332	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
51	20240321	140333	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
52	20240321	130331	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
53	20240321	120331	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
54	20240321	110332	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
55	20240321	100333	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
56	20240321	090333	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.16	N	019590	500	569 억	1090867	N	N	N	N
57	20240320	160330	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	975	948	925	898	875	961	911	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.15	N	019590	500	569 억	1090867	N	N	N	N
58	20240320	150330	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	975	948	925	898	875	961	911	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.15	N	019590	500	569 억	1090867	N	N	N	N
59	20240320	140333	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	975	948	925	898	875	961	911	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.15	N	019590	500	569 억	1090867	N	N	N	N
60	20240320	130335	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	975	948	925	898	875	961	911	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.15	N	019590	500	569 억	1090867	N	N	N	N
61	20240320	120332	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	975	948	925	898	875	961	911	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.15	N	019590	500	569 억	1090867	N	N	N	N
62	20240320	110331	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	975	948	925	898	875	961	911	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.15	N	019590	500	569 억	1090867	N	N	N	N
63	20240320	100330	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	975	948	925	898	875	961	911	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.15	N	019590	500	569 억	1090867	N	N	N	N
64	20240320	090328	58	100.00	KOSDAQ	금융	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	975	948	925	898	875	961	911	570	276	500	0	1	1	113966542	1050	-4.90	1.97	12	0.00	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.15	N	019590	500	569 억	1090867	N	N	N	N
65	20240319	160324	57	100.00	KOSDAQ	금융	N	N	N	N	N	921	-40	5	-4.16	711121872	768092	136.64	902	952	902	1249	673	961	925.83	0.90	62435	1009	984	965	940	921	975	931	570	288	500	650	1	1	113966542	1050	-4.90	1.97	12	0.67	-188.00	468.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1293	-28.77	20230901	653	41.04	20231215	0.14	N	019590	500	569 억	1020169	N	N	N	N
66	20240319	150331	57	100.00	KOSDAQ	금융	N	N	N	N	N	919	-42	5	-4.37	595117715	641443	114.11	902	952	902	1249	673	961	927.78	0.90	69893	1009	984	965	940	921	975	931	570	288	500	650	1	1	113966542	1047	-4.89	1.96	12	0.56	-188.00	468.00	1293	20230901	-28.92	653	20231215	40.74	1028	-10.60	20240216	793	15.89	20240102	1293	-28.92	20230901	653	40.74	20231215	0.14	N	019590	500	569 억	1020169	N	N	N	N
67	20240319	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	932	-29	5	-3.02	388257135	416661	74.12	902	952	902	1249	673	961	931.83	0.90	46187	1009	984	965	940	921	975	931	570	288	500	650	1	1	113966542	1062	-4.96	1.99	12	0.37	-188.00	468.00	1293	20230901	-27.92	653	20231215	42.73	1028	-9.34	20240216	793	17.53	20240102	1293	-27.92	20230901	653	42.73	20231215	0.14	N	019590	500	569 억	1020169	N	N	N	N
68	20240319	130312	57	100.00	KOSDAQ	금융	N	N	N	N	N	920	-41	5	-4.27	308420557	330100	58.72	902	952	902	1249	673	961	934.32	0.90	30463	1009	984	965	940	921	975	931	570	288	500	650	1	1	113966542	1048	-4.89	1.97	12	0.29	-188.00	468.00	1293	20230901	-28.85	653	20231215	40.89	1028	-10.51	20240216	793	16.02	20240102	1293	-28.85	20230901	653	40.89	20231215	0.14	N	019590	500	569 억	1020169	N	N	N	N
69	20240319	120330	57	100.00	KOSDAQ	금융	N	N	N	N	N	938	-23	5	-2.39	257160727	274792	48.88	902	952	902	1249	673	961	935.84	0.90	30872	1009	984	965	940	921	975	931	570	288	500	650	1	1	113966542	1069	-4.99	2.00	12	0.24	-188.00	468.00	1293	20230901	-27.46	653	20231215	43.64	1028	-8.75	20240216	793	18.28	20240102	1293	-27.46	20230901	653	43.64	20231215	0.14	N	019590	500	569 억	1020169	N	N	N	N
70	20240319	110331	57	100.00	KOSDAQ	금융	N	N	N	N	N	941	-20	5	-2.08	203549715	217308	38.66	902	952	902	1249	673	961	936.69	0.90	33303	1009	984	965	940	921	975	931	570	288	500	650	1	1	113966542	1072	-5.01	2.01	12	0.19	-188.00	468.00	1293	20230901	-27.22	653	20231215	44.10	1028	-8.46	20240216	793	18.66	20240102	1293	-27.22	20230901	653	44.10	20231215	0.14	N	019590	500	569 억	1020169	N	N	N	N
71	20240319	100332	57	100.00	KOSDAQ	금융	N	N	N	N	N	942	-19	5	-1.98	149622171	159719	28.41	902	952	902	1249	673	961	936.78	0.90	21362	1009	984	965	940	921	975	931	570	288	500	650	1	1	113966542	1074	-5.01	2.01	12	0.14	-188.00	468.00	1293	20230901	-27.15	653	20231215	44.26	1028	-8.37	20240216	793	18.79	20240102	1293	-27.15	20230901	653	44.26	20231215	0.14	N	019590	500	569 억	1020169	N	N	N	N
72	20240319	090330	57	100.00	KOSDAQ	금융	N	N	N	N	N	925	-36	5	-3.75	26664600	28684	5.10	902	952	902	1249	673	961	929.60	0.90	-14572	1009	984	965	940	921	975	931	570	288	500	650	1	1	113966542	1054	-4.92	1.98	12	0.03	-188.00	468.00	1293	20230901	-28.46	653	20231215	41.65	1028	-10.02	20240216	793	16.65	20240102	1293	-28.46	20230901	653	41.65	20231215	0.14	N	019590	500	569 억	1020169	N	N	N	N
73	20240318	160328	57	100.00	KOSDAQ	금융	N	N	N	N	N	961	-4	5	-0.41	540990297	561869	29.58	965	990	946	1254	676	965	962.84	0.99	-129532	1071	1018	957	904	843	1044	930	570	289	500	650	1	1	113966542	1095	-5.11	2.05	12	0.49	-188.00	468.00	1293	20230901	-25.68	653	20231215	47.17	1028	-6.52	20240216	793	21.19	20240102	1293	-25.68	20230901	653	47.17	20231215	0.18	N	019590	500	569 억	1132597	N	N	N	N
74	20240318	150329	57	100.00	KOSDAQ	금융	N	N	N	N	N	960	-5	5	-0.52	523763847	543915	28.64	965	990	946	1254	676	965	962.95	0.99	-124608	1071	1018	957	904	843	1044	930	570	289	500	650	1	1	113966542	1094	-5.11	2.05	12	0.48	-188.00	468.00	1293	20230901	-25.75	653	20231215	47.01	1028	-6.61	20240216	793	21.06	20240102	1293	-25.75	20230901	653	47.01	20231215	0.18	N	019590	500	569 억	1132597	N	N	N	N
75	20240318	140328	57	100.00	KOSDAQ	금융	N	N	N	N	N	959	-6	5	-0.62	465685414	483283	25.44	965	990	946	1254	676	965	963.58	0.99	-124728	1071	1018	957	904	843	1044	930	570	289	500	650	1	1	113966542	1093	-5.10	2.05	12	0.42	-188.00	468.00	1293	20230901	-25.83	653	20231215	46.86	1028	-6.71	20240216	793	20.93	20240102	1293	-25.83	20230901	653	46.86	20231215	0.18	N	019590	500	569 억	1132597	N	N	N	N
76	20240318	130328	57	100.00	KOSDAQ	금융	N	N	N	N	N	957	-8	5	-0.83	394887728	409153	21.54	965	990	946	1254	676	965	965.14	0.99	-129348	1071	1018	957	904	843	1044	930	570	289	500	650	1	1	113966542	1091	-5.09	2.04	12	0.36	-188.00	468.00	1293	20230901	-25.99	653	20231215	46.55	1028	-6.91	20240216	793	20.68	20240102	1293	-25.99	20230901	653	46.55	20231215	0.18	N	019590	500	569 억	1132597	N	N	N	N
77	20240318	120326	57	100.00	KOSDAQ	금융	N	N	N	N	N	954	-11	5	-1.14	376260839	389624	20.51	965	990	946	1254	676	965	965.70	0.99	-128129	1071	1018	957	904	843	1044	930	570	289	500	650	1	1	113966542	1087	-5.07	2.04	12	0.34	-188.00	468.00	1293	20230901	-26.22	653	20231215	46.09	1028	-7.20	20240216	793	20.30	20240102	1293	-26.22	20230901	653	46.09	20231215	0.18	N	019590	500	569 억	1132597	N	N	N	N
78	20240318	110329	57	100.00	KOSDAQ	금융	N	N	N	N	N	950	-15	5	-1.55	307559793	317376	16.71	965	990	946	1254	676	965	969.09	0.99	-121796	1071	1018	957	904	843	1044	930	570	289	500	650	1	1	113966542	1083	-5.05	2.03	12	0.28	-188.00	468.00	1293	20230901	-26.53	653	20231215	45.48	1028	-7.59	20240216	793	19.80	20240102	1293	-26.53	20230901	653	45.48	20231215	0.18	N	019590	500	569 억	1132597	N	N	N	N
79	20240318	100328	57	100.00	KOSDAQ	금융	N	N	N	N	N	966	1	2	0.10	256254742	263434	13.87	965	990	946	1254	676	965	972.78	0.99	-100426	1071	1018	957	904	843	1044	930	570	289	500	650	1	1	113966542	1101	-5.14	2.06	12	0.23	-188.00	468.00	1293	20230901	-25.29	653	20231215	47.93	1028	-6.03	20240216	793	21.82	20240102	1293	-25.29	20230901	653	47.93	20231215	0.18	N	019590	500	569 억	1132597	N	N	N	N
80	20240318	090326	57	100.00	KOSDAQ	금융	N	N	N	N	N	966	1	2	0.10	20507850	21266	1.12	965	967	946	1254	676	965	964.31	0.99	-3958	1071	1018	957	904	843	1044	930	570	289	500	650	1	1	113966542	1101	-5.14	2.06	12	0.02	-188.00	468.00	1293	20230901	-25.29	653	20231215	47.93	1028	-6.03	20240216	793	21.82	20240102	1293	-25.29	20230901	653	47.93	20231215	0.18	N	019590	500	569 억	1132597	N	N	N	N
81	20240315	160324	57	100.00	KOSDAQ	금융	N	N	N	N	N	965	50	2	5.46	1810468957	1887636	666.56	919	1010	896	1189	641	915	959.11	0.92	103768	951	932	896	877	841	942	887	570	274	500	620	1	1	113966542	1100	-5.13	2.06	12	1.66	-188.00	468.00	1293	20230901	-25.37	653	20231215	47.78	1028	-6.13	20240216	793	21.69	20240102	1293	-25.37	20230901	653	47.78	20231215	0.15	N	019590	500	569 억	1046891	N	N	N	N
82	20240315	150308	57	100.00	KOSDAQ	금융	N	N	N	N	N	951	36	2	3.93	1701369882	1774138	626.48	919	1010	896	1189	641	915	958.99	0.92	68166	951	932	896	877	841	942	887	570	274	500	620	1	1	113966542	1084	-5.06	2.03	12	1.56	-188.00	468.00	1293	20230901	-26.45	653	20231215	45.64	1028	-7.49	20240216	793	19.92	20240102	1293	-26.45	20230901	653	45.64	20231215	0.15	N	019590	500	569 억	1046891	N	N	N	N
83	20240315	140310	57	100.00	KOSDAQ	금융	N	N	N	N	N	928	13	2	1.42	1514397948	1575583	556.37	919	1010	896	1189	641	915	961.17	0.92	43381	951	932	896	877	841	942	887	570	274	500	620	1	1	113966542	1058	-4.94	1.98	12	1.38	-188.00	468.00	1293	20230901	-28.23	653	20231215	42.11	1028	-9.73	20240216	793	17.02	20240102	1293	-28.23	20230901	653	42.11	20231215	0.15	N	019590	500	569 억	1046891	N	N	N	N
84	20240315	130326	57	100.00	KOSDAQ	금융	N	N	N	N	N	946	31	2	3.39	1423690760	1477843	521.85	919	1010	896	1189	641	915	963.36	0.92	50921	951	932	896	877	841	942	887	570	274	500	620	1	1	113966542	1078	-5.03	2.02	12	1.30	-188.00	468.00	1293	20230901	-26.84	653	20231215	44.87	1028	-7.98	20240216	793	19.29	20240102	1293	-26.84	20230901	653	44.87	20231215	0.15	N	019590	500	569 억	1046891	N	N	N	N
85	20240315	120326	57	100.00	KOSDAQ	금융	N	N	N	N	N	935	20	2	2.19	1392348099	1444565	510.10	919	1010	896	1189	641	915	963.86	0.92	53460	951	932	896	877	841	942	887	570	274	500	620	1	1	113966542	1066	-4.97	2.00	12	1.27	-188.00	468.00	1293	20230901	-27.69	653	20231215	43.19	1028	-9.05	20240216	793	17.91	20240102	1293	-27.69	20230901	653	43.19	20231215	0.15	N	019590	500	569 억	1046891	N	N	N	N
86	20240315	110324	57	100.00	KOSDAQ	금융	N	N	N	N	N	978	63	2	6.89	1274208561	1321079	466.50	919	1010	896	1189	641	915	964.52	0.92	66957	951	932	896	877	841	942	887	570	274	500	620	1	1	113966542	1115	-5.20	2.09	12	1.16	-188.00	468.00	1293	20230901	-24.36	653	20231215	49.77	1028	-4.86	20240216	793	23.33	20240102	1293	-24.36	20230901	653	49.77	20231215	0.15	N	019590	500	569 억	1046891	N	N	N	N
87	20240315	100325	57	100.00	KOSDAQ	금융	N	N	N	N	N	971	56	2	6.12	1113730346	1156240	408.29	919	1010	896	1189	641	915	963.24	0.92	70239	951	932	896	877	841	942	887	570	274	500	620	1	1	113966542	1107	-5.16	2.07	12	1.01	-188.00	468.00	1293	20230901	-24.90	653	20231215	48.70	1028	-5.54	20240216	793	22.45	20240102	1293	-24.90	20230901	653	48.70	20231215	0.15	N	019590	500	569 억	1046891	N	N	N	N
88	20240315	090325	57	100.00	KOSDAQ	금융	N	N	N	N	N	915	0	3	0.00	86360952	94117	33.23	919	922	911	1189	641	915	917.59	0.92	-19148	951	932	896	877	841	942	887	570	274	500	620	1	1	113966542	1043	-4.87	1.96	12	0.08	-188.00	468.00	1293	20230901	-29.23	653	20231215	40.12	1028	-10.99	20240216	793	15.38	20240102	1293	-29.23	20230901	653	40.12	20231215	0.15	N	019590	500	569 억	1046891	N	N	N	N
89	20240314	160322	57	100.00	KOSDAQ	금융	N	N	N	N	N	915	5	2	0.55	247834791	279646	33.57	915	915	860	1183	637	910	884.49	0.98	-68272	991	950	890	849	789	971	870	570	273	500	610	1	1	113966542	1043	-4.87	1.96	12	0.25	-188.00	468.00	1293	20230901	-29.23	653	20231215	40.12	1028	-10.99	20240216	793	15.38	20240102	1293	-29.23	20230901	653	40.12	20231215	0.15	N	019590	500	569 억	1111532	N	N	N	N
90	20240314	150324	57	100.00	KOSDAQ	금융	N	N	N	N	N	881	-29	5	-3.19	193288072	219779	26.38	915	915	860	1183	637	910	879.38	0.98	-61601	991	950	890	849	789	971	870	570	273	500	610	1	1	113966542	1004	-4.69	1.88	12	0.19	-188.00	468.00	1293	20230901	-31.86	653	20231215	34.92	1028	-14.30	20240216	793	11.10	20240102	1293	-31.86	20230901	653	34.92	20231215	0.15	N	019590	500	569 억	1111532	N	N	N	N
91	20240314	140323	57	100.00	KOSDAQ	금융	N	N	N	N	N	873	-37	5	-4.07	184189395	209422	25.14	915	915	860	1183	637	910	879.43	0.98	-55527	991	950	890	849	789	971	870	570	273	500	610	1	1	113966542	995	-4.64	1.87	12	0.18	-188.00	468.00	1293	20230901	-32.48	653	20231215	33.69	1028	-15.08	20240216	793	10.09	20240102	1293	-32.48	20230901	653	33.69	20231215	0.15	N	019590	500	569 억	1111532	N	N	N	N
92	20240314	130322	57	100.00	KOSDAQ	금융	N	N	N	N	N	870	-40	5	-4.40	159377446	181055	21.74	915	915	860	1183	637	910	880.17	0.98	-44860	991	950	890	849	789	971	870	570	273	500	610	1	1	113966542	992	-4.63	1.86	12	0.16	-188.00	468.00	1293	20230901	-32.71	653	20231215	33.23	1028	-15.37	20240216	793	9.71	20240102	1293	-32.71	20230901	653	33.23	20231215	0.15	N	019590	500	569 억	1111532	N	N	N	N
93	20240314	120323	57	100.00	KOSDAQ	금융	N	N	N	N	N	874	-36	5	-3.96	133841884	151761	18.22	915	915	860	1183	637	910	881.82	0.98	-29681	991	950	890	849	789	971	870	570	273	500	610	1	1	113966542	996	-4.65	1.87	12	0.13	-188.00	468.00	1293	20230901	-32.41	653	20231215	33.84	1028	-14.98	20240216	793	10.21	20240102	1293	-32.41	20230901	653	33.84	20231215	0.15	N	019590	500	569 억	1111532	N	N	N	N
94	20240314	110324	57	100.00	KOSDAQ	금융	N	N	N	N	N	880	-30	5	-3.30	111293842	126018	15.13	915	915	860	1183	637	910	883.03	0.98	-31357	991	950	890	849	789	971	870	570	273	500	610	1	1	113966542	1003	-4.68	1.88	12	0.11	-188.00	468.00	1293	20230901	-31.94	653	20231215	34.76	1028	-14.40	20240216	793	10.97	20240102	1293	-31.94	20230901	653	34.76	20231215	0.15	N	019590	500	569 억	1111532	N	N	N	N
95	20240314	100324	57	100.00	KOSDAQ	금융	N	N	N	N	N	880	-30	5	-3.30	83699550	94577	11.35	915	915	860	1183	637	910	884.83	0.98	-21295	991	950	890	849	789	971	870	570	273	500	610	1	1	113966542	1003	-4.68	1.88	12	0.08	-188.00	468.00	1293	20230901	-31.94	653	20231215	34.76	1028	-14.40	20240216	793	10.97	20240102	1293	-31.94	20230901	653	34.76	20231215	0.15	N	019590	500	569 억	1111532	N	N	N	N
96	20240314	090322	57	100.00	KOSDAQ	금융	N	N	N	N	N	913	3	2	0.33	5371746	5909	0.71	915	915	902	1183	637	910	908.98	0.98	607	991	950	890	849	789	971	870	570	273	500	610	1	1	113966542	1041	-4.86	1.95	12	0.01	-188.00	468.00	1293	20230901	-29.39	653	20231215	39.82	1028	-11.19	20240216	793	15.13	20240102	1293	-29.39	20230901	653	39.82	20231215	0.15	N	019590	500	569 억	1111532	N	N	N	N
97	20240313	160320	57	100.00	KOSDAQ	금융	N	N	N	N	N	910	73	2	8.72	750220069	832397	617.63	850	931	830	1088	586	837	901.26	0.82	191343	867	851	838	822	809	845	816	570	251	500	560	1	1	113966542	1037	-4.84	1.94	12	0.73	-188.00	468.00	1293	20230901	-29.62	653	20231215	39.36	1028	-11.48	20240216	793	14.75	20240102	1293	-29.62	20230901	653	39.36	20231215	0.14	N	019590	500	569 억	934741	N	N	N	N
98	20240313	150320	57	100.00	KOSDAQ	금융	N	N	N	N	N	910	73	2	8.72	731461588	811753	602.32	850	931	830	1088	586	837	901.09	0.82	189448	867	851	838	822	809	845	816	570	251	500	560	1	1	113966542	1037	-4.84	1.94	12	0.71	-188.00	468.00	1293	20230901	-29.62	653	20231215	39.36	1028	-11.48	20240216	793	14.75	20240102	1293	-29.62	20230901	653	39.36	20231215	0.14	N	019590	500	569 억	934741	N	N	N	N
99	20240313	140323	57	100.00	KOSDAQ	금융	N	N	N	N	N	905	68	2	8.12	681954957	757209	561.84	850	931	830	1088	586	837	900.62	0.82	164322	867	851	838	822	809	845	816	570	251	500	560	1	1	113966542	1031	-4.81	1.93	12	0.66	-188.00	468.00	1293	20230901	-30.01	653	20231215	38.59	1028	-11.96	20240216	793	14.12	20240102	1293	-30.01	20230901	653	38.59	20231215	0.14	N	019590	500	569 억	934741	N	N	N	N
100	20240313	130325	57	100.00	KOSDAQ	금융	N	N	N	N	N	907	70	2	8.36	648216384	719777	534.07	850	931	830	1088	586	837	900.58	0.82	160149	867	851	838	822	809	845	816	570	251	500	560	1	1	113966542	1034	-4.82	1.94	12	0.63	-188.00	468.00	1293	20230901	-29.85	653	20231215	38.90	1028	-11.77	20240216	793	14.38	20240102	1293	-29.85	20230901	653	38.90	20231215	0.14	N	019590	500	569 억	934741	N	N	N	N
101	20240313	120321	57	100.00	KOSDAQ	금융	N	N	N	N	N	927	90	2	10.75	533118379	594479	441.10	850	928	830	1088	586	837	896.78	0.82	173313	867	851	838	822	809	845	816	570	251	500	560	1	1	113966542	1056	-4.93	1.98	12	0.52	-188.00	468.00	1293	20230901	-28.31	653	20231215	41.96	1028	-9.82	20240216	793	16.90	20240102	1293	-28.31	20230901	653	41.96	20231215	0.14	N	019590	500	569 억	934741	N	N	N	N
102	20240313	110321	57	100.00	KOSDAQ	금융	N	N	N	N	N	906	69	2	8.24	242194368	275331	204.29	850	908	830	1088	586	837	879.65	0.82	98251	867	851	838	822	809	845	816	570	251	500	560	1	1	113966542	1033	-4.82	1.94	12	0.24	-188.00	468.00	1293	20230901	-29.93	653	20231215	38.74	1028	-11.87	20240216	793	14.25	20240102	1293	-29.93	20230901	653	38.74	20231215	0.14	N	019590	500	569 억	934741	N	N	N	N
103	20240313	100321	57	100.00	KOSDAQ	금융	N	N	N	N	N	859	22	2	2.63	47822489	56459	41.89	850	859	830	1088	586	837	847.03	0.82	12832	867	851	838	822	809	845	816	570	251	500	560	1	1	113966542	979	-4.57	1.84	12	0.05	-188.00	468.00	1293	20230901	-33.57	653	20231215	31.55	1028	-16.44	20240216	793	8.32	20240102	1293	-33.57	20230901	653	31.55	20231215	0.14	N	019590	500	569 억	934741	N	N	N	N
104	20240313	090321	57	100.00	KOSDAQ	금융	N	N	N	N	N	837	0	3	0.00	1046555	1249	0.93	850	850	837	1088	586	837	837.91	0.82	-10	867	851	838	822	809	845	816	570	251	500	560	1	1	113966542	954	-4.45	1.79	12	0.00	-188.00	468.00	1293	20230901	-35.27	653	20231215	28.18	1028	-18.58	20240216	793	5.55	20240102	1293	-35.27	20230901	653	28.18	20231215	0.14	N	019590	500	569 억	934741	N	N	N	N
105	20240312	160317	57	100.00	KOSDAQ	금융	N	N	N	N	N	837	-8	5	-0.95	112274139	134770	81.14	854	854	825	1098	592	845	833.08	0.83	-11229	870	857	847	834	824	852	829	570	253	500	570	1	1	113966542	954	-4.45	1.79	12	0.12	-188.00	468.00	1293	20230901	-35.27	653	20231215	28.18	1028	-18.58	20240216	793	5.55	20240102	1293	-35.27	20230901	653	28.18	20231215	0.14	N	019590	500	569 억	945949	N	N	N	N
106	20240312	150317	57	100.00	KOSDAQ	금융	N	N	N	N	N	837	-8	5	-0.95	108681735	130478	78.55	854	854	825	1098	592	845	832.95	0.83	-10971	870	857	847	834	824	852	829	570	253	500	570	1	1	113966542	954	-4.45	1.79	12	0.11	-188.00	468.00	1293	20230901	-35.27	653	20231215	28.18	1028	-18.58	20240216	793	5.55	20240102	1293	-35.27	20230901	653	28.18	20231215	0.14	N	019590	500	569 억	945949	N	N	N	N
107	20240312	140315	57	100.00	KOSDAQ	금융	N	N	N	N	N	832	-13	5	-1.54	106354754	127697	76.88	854	854	825	1098	592	845	832.87	0.83	-10633	870	857	847	834	824	852	829	570	253	500	570	1	1	113966542	948	-4.43	1.78	12	0.11	-188.00	468.00	1293	20230901	-35.65	653	20231215	27.41	1028	-19.07	20240216	793	4.92	20240102	1293	-35.65	20230901	653	27.41	20231215	0.14	N	019590	500	569 억	945949	N	N	N	N
108	20240312	130306	57	100.00	KOSDAQ	금융	N	N	N	N	N	836	-9	5	-1.07	96276317	115629	69.61	854	854	825	1098	592	845	832.63	0.83	-7647	870	857	847	834	824	852	829	570	253	500	570	1	1	113966542	953	-4.45	1.79	12	0.10	-188.00	468.00	1293	20230901	-35.34	653	20231215	28.02	1028	-18.68	20240216	793	5.42	20240102	1293	-35.34	20230901	653	28.02	20231215	0.14	N	019590	500	569 억	945949	N	N	N	N
109	20240312	120318	57	100.00	KOSDAQ	금융	N	N	N	N	N	840	-5	5	-0.59	94183894	113125	68.11	854	854	825	1098	592	845	832.56	0.83	-7632	870	857	847	834	824	852	829	570	253	500	570	1	1	113966542	957	-4.47	1.79	12	0.10	-188.00	468.00	1293	20230901	-35.03	653	20231215	28.64	1028	-18.29	20240216	793	5.93	20240102	1293	-35.03	20230901	653	28.64	20231215	0.14	N	019590	500	569 억	945949	N	N	N	N
110	20240312	110318	57	100.00	KOSDAQ	금융	N	N	N	N	N	839	-6	5	-0.71	83203945	100030	60.22	854	854	825	1098	592	845	831.79	0.83	-6292	870	857	847	834	824	852	829	570	253	500	570	1	1	113966542	956	-4.46	1.79	12	0.09	-188.00	468.00	1293	20230901	-35.11	653	20231215	28.48	1028	-18.39	20240216	793	5.80	20240102	1293	-35.11	20230901	653	28.48	20231215	0.14	N	019590	500	569 억	945949	N	N	N	N
111	20240312	100317	57	100.00	KOSDAQ	금융	N	N	N	N	N	837	-8	5	-0.95	78268553	94125	56.67	854	854	825	1098	592	845	831.54	0.83	-6089	870	857	847	834	824	852	829	570	253	500	570	1	1	113966542	954	-4.45	1.79	12	0.08	-188.00	468.00	1293	20230901	-35.27	653	20231215	28.18	1028	-18.58	20240216	793	5.55	20240102	1293	-35.27	20230901	653	28.18	20231215	0.14	N	019590	500	569 억	945949	N	N	N	N
112	20240312	090316	57	100.00	KOSDAQ	금융	N	N	N	N	N	840	-5	5	-0.59	1501162	1782	1.07	854	854	840	1098	592	845	842.40	0.83	-3	870	857	847	834	824	852	829	570	253	500	570	1	1	113966542	957	-4.47	1.79	12	0.00	-188.00	468.00	1293	20230901	-35.03	653	20231215	28.64	1028	-18.29	20240216	793	5.93	20240102	1293	-35.03	20230901	653	28.64	20231215	0.14	N	019590	500	569 억	945949	N	N	N	N
113	20240311	160316	57	100.00	KOSDAQ	금융	N	N	N	N	N	845	-8	5	-0.94	140697333	166091	43.98	855	860	837	1108	598	853	847.11	0.86	-32823	891	872	836	817	781	881	826	570	255	500	580	1	1	113966542	963	-4.49	1.81	12	0.15	-188.00	468.00	1293	20230901	-34.65	653	20231215	29.40	1028	-17.80	20240216	793	6.56	20240102	1293	-34.65	20230901	653	29.40	20231215	0.14	N	019590	500	569 억	978765	N	N	N	N
114	20240311	150317	57	100.00	KOSDAQ	금융	N	N	N	N	N	847	-6	5	-0.70	108907910	128474	34.02	855	860	837	1108	598	853	847.70	0.86	-28040	891	872	836	817	781	881	826	570	255	500	580	1	1	113966542	965	-4.51	1.81	12	0.11	-188.00	468.00	1293	20230901	-34.49	653	20231215	29.71	1028	-17.61	20240216	793	6.81	20240102	1293	-34.49	20230901	653	29.71	20231215	0.14	N	019590	500	569 억	978765	N	N	N	N
115	20240311	140315	57	100.00	KOSDAQ	금융	N	N	N	N	N	841	-12	5	-1.41	103814737	122445	32.42	855	860	837	1108	598	853	847.85	0.86	-27760	891	872	836	817	781	881	826	570	255	500	580	1	1	113966542	958	-4.47	1.80	12	0.11	-188.00	468.00	1293	20230901	-34.96	653	20231215	28.79	1028	-18.19	20240216	793	6.05	20240102	1293	-34.96	20230901	653	28.79	20231215	0.14	N	019590	500	569 억	978765	N	N	N	N
116	20240311	130318	57	100.00	KOSDAQ	금융	N	N	N	N	N	841	-12	5	-1.41	86173922	101429	26.86	855	860	840	1108	598	853	849.60	0.86	-17412	891	872	836	817	781	881	826	570	255	500	580	1	1	113966542	958	-4.47	1.80	12	0.09	-188.00	468.00	1293	20230901	-34.96	653	20231215	28.79	1028	-18.19	20240216	793	6.05	20240102	1293	-34.96	20230901	653	28.79	20231215	0.14	N	019590	500	569 억	978765	N	N	N	N
117	20240311	120318	57	100.00	KOSDAQ	금융	N	N	N	N	N	842	-11	5	-1.29	79928725	94004	24.89	855	860	842	1108	598	853	850.27	0.86	-15365	891	872	836	817	781	881	826	570	255	500	580	1	1	113966542	960	-4.48	1.80	12	0.08	-188.00	468.00	1293	20230901	-34.88	653	20231215	28.94	1028	-18.09	20240216	793	6.18	20240102	1293	-34.88	20230901	653	28.94	20231215	0.14	N	019590	500	569 억	978765	N	N	N	N
118	20240311	110315	57	100.00	KOSDAQ	금융	N	N	N	N	N	844	-9	5	-1.06	68268036	80196	21.23	855	860	844	1108	598	853	851.26	0.86	-11047	891	872	836	817	781	881	826	570	255	500	580	1	1	113966542	962	-4.49	1.80	12	0.07	-188.00	468.00	1293	20230901	-34.73	653	20231215	29.25	1028	-17.90	20240216	793	6.43	20240102	1293	-34.73	20230901	653	29.25	20231215	0.14	N	019590	500	569 억	978765	N	N	N	N
119	20240311	100313	57	100.00	KOSDAQ	금융	N	N	N	N	N	850	-3	5	-0.35	50411632	59115	15.65	855	860	846	1108	598	853	852.77	0.86	-7607	891	872	836	817	781	881	826	570	255	500	580	1	1	113966542	969	-4.52	1.82	12	0.05	-188.00	468.00	1293	20230901	-34.26	653	20231215	30.17	1028	-17.32	20240216	793	7.19	20240102	1293	-34.26	20230901	653	30.17	20231215	0.14	N	019590	500	569 억	978765	N	N	N	N
120	20240311	090313	57	100.00	KOSDAQ	금융	N	N	N	N	N	854	1	2	0.12	6216354	7272	1.93	855	855	853	1108	598	853	854.83	0.86	-1549	891	872	836	817	781	881	826	570	255	500	580	1	1	113966542	973	-4.54	1.82	12	0.01	-188.00	468.00	1293	20230901	-33.95	653	20231215	30.78	1028	-16.93	20240216	793	7.69	20240102	1293	-33.95	20230901	653	30.78	20231215	0.14	N	019590	500	569 억	978765	N	N	N	N
121	20240308	160316	57	100.00	KOSDAQ	금융	N	N	N	N	N	853	1	2	0.12	316139701	377680	79.45	852	855	800	1107	597	852	837.06	0.93	-79266	894	873	861	840	828	867	834	570	255	500	570	1	1	113966542	972	-4.54	1.82	12	0.33	-188.00	468.00	1293	20230901	-34.03	653	20231215	30.63	1028	-17.02	20240216	793	7.57	20240102	1293	-34.03	20230901	653	30.63	20231215	0.14	N	019590	500	569 억	1058031	N	N	N	N
122	20240308	150314	57	100.00	KOSDAQ	금융	N	N	N	N	N	847	-5	5	-0.59	306359975	366178	77.03	852	855	800	1107	597	852	836.64	0.93	-78564	894	873	861	840	828	867	834	570	255	500	570	1	1	113966542	965	-4.51	1.81	12	0.32	-188.00	468.00	1293	20230901	-34.49	653	20231215	29.71	1028	-17.61	20240216	793	6.81	20240102	1293	-34.49	20230901	653	29.71	20231215	0.14	N	019590	500	569 억	1058031	N	N	N	N
123	20240308	140314	57	100.00	KOSDAQ	금융	N	N	N	N	N	834	-18	5	-2.11	273306336	326869	68.76	852	855	800	1107	597	852	836.13	0.93	-76994	894	873	861	840	828	867	834	570	255	500	570	1	1	113966542	950	-4.44	1.78	12	0.29	-188.00	468.00	1293	20230901	-35.50	653	20231215	27.72	1028	-18.87	20240216	793	5.17	20240102	1293	-35.50	20230901	653	27.72	20231215	0.14	N	019590	500	569 억	1058031	N	N	N	N
124	20240308	130313	57	100.00	KOSDAQ	금융	N	N	N	N	N	834	-18	5	-2.11	166036596	197285	41.50	852	855	834	1107	597	852	841.61	0.93	-55980	894	873	861	840	828	867	834	570	255	500	570	1	1	113966542	950	-4.44	1.78	12	0.17	-188.00	468.00	1293	20230901	-35.50	653	20231215	27.72	1028	-18.87	20240216	793	5.17	20240102	1293	-35.50	20230901	653	27.72	20231215	0.14	N	019590	500	569 억	1058031	N	N	N	N
125	20240308	120314	57	100.00	KOSDAQ	금융	N	N	N	N	N	840	-12	5	-1.41	127640566	151359	31.84	852	855	837	1107	597	852	843.30	0.93	-34934	894	873	861	840	828	867	834	570	255	500	570	1	1	113966542	957	-4.47	1.79	12	0.13	-188.00	468.00	1293	20230901	-35.03	653	20231215	28.64	1028	-18.29	20240216	793	5.93	20240102	1293	-35.03	20230901	653	28.64	20231215	0.14	N	019590	500	569 억	1058031	N	N	N	N
126	20240308	110313	57	100.00	KOSDAQ	금융	N	N	N	N	N	843	-9	5	-1.06	112423695	133263	28.03	852	855	837	1107	597	852	843.62	0.93	-30205	894	873	861	840	828	867	834	570	255	500	570	1	1	113966542	961	-4.48	1.80	12	0.12	-188.00	468.00	1293	20230901	-34.80	653	20231215	29.10	1028	-18.00	20240216	793	6.31	20240102	1293	-34.80	20230901	653	29.10	20231215	0.14	N	019590	500	569 억	1058031	N	N	N	N
127	20240308	100312	57	100.00	KOSDAQ	금융	N	N	N	N	N	841	-11	5	-1.29	80698318	95494	20.09	852	855	840	1107	597	852	845.06	0.93	-25568	894	873	861	840	828	867	834	570	255	500	570	1	1	113966542	958	-4.47	1.80	12	0.08	-188.00	468.00	1293	20230901	-34.96	653	20231215	28.79	1028	-18.19	20240216	793	6.05	20240102	1293	-34.96	20230901	653	28.79	20231215	0.14	N	019590	500	569 억	1058031	N	N	N	N
128	20240308	090310	57	100.00	KOSDAQ	금융	N	N	N	N	N	855	3	2	0.35	1694910	1985	0.42	852	855	852	1107	597	852	853.86	0.93	-100	894	873	861	840	828	867	834	570	255	500	570	1	1	113966542	974	-4.55	1.83	12	0.00	-188.00	468.00	1293	20230901	-33.87	653	20231215	30.93	1028	-16.83	20240216	793	7.82	20240102	1293	-33.87	20230901	653	30.93	20231215	0.14	N	019590	500	569 억	1058031	N	N	N	N
129	20240307	160313	57	100.00	KOSDAQ	금융	N	N	N	N	N	852	-17	5	-1.96	406776804	475343	484.09	874	882	849	1129	609	869	855.75	0.92	10892	897	883	874	860	851	878	855	570	260	500	590	1	1	113966542	971	-4.53	1.82	12	0.42	-188.00	468.00	1293	20230901	-34.11	653	20231215	30.47	1028	-17.12	20240216	793	7.44	20240102	1293	-34.11	20230901	653	30.47	20231215	0.14	N	019590	500	569 억	1047139	N	N	N	N
130	20240307	150300	57	100.00	KOSDAQ	금융	N	N	N	N	N	852	-17	5	-1.96	349450230	407942	415.44	874	882	850	1129	609	869	856.62	0.92	16842	897	883	874	860	851	878	855	570	260	500	590	1	1	113966542	971	-4.53	1.82	12	0.36	-188.00	468.00	1293	20230901	-34.11	653	20231215	30.47	1028	-17.12	20240216	793	7.44	20240102	1293	-34.11	20230901	653	30.47	20231215	0.14	N	019590	500	569 억	1047139	N	N	N	N
131	20240307	140309	57	100.00	KOSDAQ	금융	N	N	N	N	N	863	-6	5	-0.69	234707608	273420	278.45	874	882	851	1129	609	869	858.41	0.92	21646	897	883	874	860	851	878	855	570	260	500	590	1	1	113966542	984	-4.59	1.84	12	0.24	-188.00	468.00	1293	20230901	-33.26	653	20231215	32.16	1028	-16.05	20240216	793	8.83	20240102	1293	-33.26	20230901	653	32.16	20231215	0.14	N	019590	500	569 억	1047139	N	N	N	N
132	20240307	130310	57	100.00	KOSDAQ	금융	N	N	N	N	N	856	-13	5	-1.50	233653915	272198	277.20	874	882	851	1129	609	869	858.40	0.92	22529	897	883	874	860	851	878	855	570	260	500	590	1	1	113966542	976	-4.55	1.83	12	0.24	-188.00	468.00	1293	20230901	-33.80	653	20231215	31.09	1028	-16.73	20240216	793	7.94	20240102	1293	-33.80	20230901	653	31.09	20231215	0.14	N	019590	500	569 억	1047139	N	N	N	N
133	20240307	120310	57	100.00	KOSDAQ	금융	N	N	N	N	N	857	-12	5	-1.38	203920146	237515	241.88	874	882	851	1129	609	869	858.56	0.92	21090	897	883	874	860	851	878	855	570	260	500	590	1	1	113966542	977	-4.56	1.83	12	0.21	-188.00	468.00	1293	20230901	-33.72	653	20231215	31.24	1028	-16.63	20240216	793	8.07	20240102	1293	-33.72	20230901	653	31.24	20231215	0.14	N	019590	500	569 억	1047139	N	N	N	N
134	20240307	110312	57	100.00	KOSDAQ	금융	N	N	N	N	N	863	-6	5	-0.69	101982243	118298	120.47	874	882	857	1129	609	869	862.08	0.92	14224	897	883	874	860	851	878	855	570	260	500	590	1	1	113966542	984	-4.59	1.84	12	0.10	-188.00	468.00	1293	20230901	-33.26	653	20231215	32.16	1028	-16.05	20240216	793	8.83	20240102	1293	-33.26	20230901	653	32.16	20231215	0.14	N	019590	500	569 억	1047139	N	N	N	N
135	20240307	100313	57	100.00	KOSDAQ	금융	N	N	N	N	N	859	-10	5	-1.15	30590578	35295	35.94	874	882	859	1129	609	869	866.71	0.92	-2193	897	883	874	860	851	878	855	570	260	500	590	1	1	113966542	979	-4.57	1.84	12	0.03	-188.00	468.00	1293	20230901	-33.57	653	20231215	31.55	1028	-16.44	20240216	793	8.32	20240102	1293	-33.57	20230901	653	31.55	20231215	0.14	N	019590	500	569 억	1047139	N	N	N	N
136	20240307	090309	57	100.00	KOSDAQ	금융	N	N	N	N	N	882	13	2	1.50	200170	229	0.23	874	882	874	1129	609	869	874.10	0.92	-3	897	883	874	860	851	878	855	570	260	500	590	1	1	113966542	1005	-4.69	1.88	12	0.00	-188.00	468.00	1293	20230901	-31.79	653	20231215	35.07	1028	-14.20	20240216	793	11.22	20240102	1293	-31.79	20230901	653	35.07	20231215	0.14	N	019590	500	569 억	1047139	N	N	N	N
137	20240306	160309	57	100.00	KOSDAQ	금융	N	N	N	N	N	869	-7	5	-0.80	85440350	98075	30.95	876	888	865	1138	614	876	871.17	0.92	-200	942	908	879	845	816	894	831	570	262	500	590	1	1	113966542	990	-4.62	1.86	12	0.09	-188.00	468.00	1293	20230901	-32.79	653	20231215	33.08	1028	-15.47	20240216	793	9.58	20240102	1293	-32.79	20230901	653	33.08	20231215	0.15	N	019590	500	569 억	1047339	N	N	N	N
138	20240306	150310	57	100.00	KOSDAQ	금융	N	N	N	N	N	876	0	3	0.00	70920747	81320	25.66	876	888	865	1138	614	876	872.12	0.92	-205	942	908	879	845	816	894	831	570	262	500	590	1	1	113966542	998	-4.66	1.87	12	0.07	-188.00	468.00	1293	20230901	-32.25	653	20231215	34.15	1028	-14.79	20240216	793	10.47	20240102	1293	-32.25	20230901	653	34.15	20231215	0.15	N	019590	500	569 억	1047339	N	N	N	N
139	20240306	140310	57	100.00	KOSDAQ	금융	N	N	N	N	N	879	3	2	0.34	68071283	78061	24.64	876	888	865	1138	614	876	872.03	0.92	-97	942	908	879	845	816	894	831	570	262	500	590	1	1	113966542	1002	-4.68	1.88	12	0.07	-188.00	468.00	1293	20230901	-32.02	653	20231215	34.61	1028	-14.49	20240216	793	10.84	20240102	1293	-32.02	20230901	653	34.61	20231215	0.15	N	019590	500	569 억	1047339	N	N	N	N
140	20240306	130310	57	100.00	KOSDAQ	금융	N	N	N	N	N	884	8	2	0.91	61921308	71062	22.43	876	888	865	1138	614	876	871.37	0.92	1396	942	908	879	845	816	894	831	570	262	500	590	1	1	113966542	1007	-4.70	1.89	12	0.06	-188.00	468.00	1293	20230901	-31.63	653	20231215	35.38	1028	-14.01	20240216	793	11.48	20240102	1293	-31.63	20230901	653	35.38	20231215	0.15	N	019590	500	569 억	1047339	N	N	N	N
141	20240306	120311	57	100.00	KOSDAQ	금융	N	N	N	N	N	880	4	2	0.46	45477238	52347	16.52	876	888	865	1138	614	876	868.76	0.92	472	942	908	879	845	816	894	831	570	262	500	590	1	1	113966542	1003	-4.68	1.88	12	0.05	-188.00	468.00	1293	20230901	-31.94	653	20231215	34.76	1028	-14.40	20240216	793	10.97	20240102	1293	-31.94	20230901	653	34.76	20231215	0.15	N	019590	500	569 억	1047339	N	N	N	N
142	20240306	110310	57	100.00	KOSDAQ	금융	N	N	N	N	N	873	-3	5	-0.34	37072903	42766	13.50	876	888	865	1138	614	876	866.88	0.92	1018	942	908	879	845	816	894	831	570	262	500	590	1	1	113966542	995	-4.64	1.87	12	0.04	-188.00	468.00	1293	20230901	-32.48	653	20231215	33.69	1028	-15.08	20240216	793	10.09	20240102	1293	-32.48	20230901	653	33.69	20231215	0.15	N	019590	500	569 억	1047339	N	N	N	N
143	20240306	100306	57	100.00	KOSDAQ	금융	N	N	N	N	N	865	-11	5	-1.26	13045648	15002	4.73	876	888	865	1138	614	876	869.59	0.92	1027	942	908	879	845	816	894	831	570	262	500	590	1	1	113966542	986	-4.60	1.85	12	0.01	-188.00	468.00	1293	20230901	-33.10	653	20231215	32.47	1028	-15.86	20240216	793	9.08	20240102	1293	-33.10	20230901	653	32.47	20231215	0.15	N	019590	500	569 억	1047339	N	N	N	N
144	20240306	090310	57	100.00	KOSDAQ	금융	N	N	N	N	N	888	12	2	1.37	101472	115	0.04	876	888	876	1138	614	876	882.37	0.92	-60	942	908	879	845	816	894	831	570	262	500	590	1	1	113966542	1012	-4.72	1.90	12	0.00	-188.00	468.00	1293	20230901	-31.32	653	20231215	35.99	1028	-13.62	20240216	793	11.98	20240102	1293	-31.32	20230901	653	35.99	20231215	0.15	N	019590	500	569 억	1047339	N	N	N	N
145	20240305	160307	57	100.00	KOSDAQ	금융	N	N	N	N	N	876	-1	5	-0.11	274801727	316754	151.09	913	913	850	1140	614	877	867.53	0.98	-65778	897	887	874	864	851	880	857	570	263	500	590	1	1	113966542	998	-4.66	1.87	12	0.28	-188.00	468.00	1293	20230901	-32.25	653	20231215	34.15	1028	-14.79	20240216	793	10.47	20240102	1293	-32.25	20230901	653	34.15	20231215	0.15	N	019590	500	569 억	1115392	N	N	N	N
146	20240305	150310	57	100.00	KOSDAQ	금융	N	N	N	N	N	889	12	2	1.37	269832914	311086	148.38	913	913	850	1140	614	877	867.39	0.98	-65478	897	887	874	864	851	880	857	570	263	500	590	1	1	113966542	1013	-4.73	1.90	12	0.27	-188.00	468.00	1293	20230901	-31.25	653	20231215	36.14	1028	-13.52	20240216	793	12.11	20240102	1293	-31.25	20230901	653	36.14	20231215	0.15	N	019590	500	569 억	1115392	N	N	N	N
147	20240305	140305	57	100.00	KOSDAQ	금융	N	N	N	N	N	876	-1	5	-0.11	159480007	185756	88.60	913	913	850	1140	614	877	858.55	0.98	-10620	897	887	874	864	851	880	857	570	263	500	590	1	1	113966542	998	-4.66	1.87	12	0.16	-188.00	468.00	1293	20230901	-32.25	653	20231215	34.15	1028	-14.79	20240216	793	10.47	20240102	1293	-32.25	20230901	653	34.15	20231215	0.15	N	019590	500	569 억	1115392	N	N	N	N
148	20240305	130307	57	100.00	KOSDAQ	금융	N	N	N	N	N	868	-9	5	-1.03	154628497	180176	85.94	913	913	850	1140	614	877	858.21	0.98	-11698	897	887	874	864	851	880	857	570	263	500	590	1	1	113966542	989	-4.62	1.85	12	0.16	-188.00	468.00	1293	20230901	-32.87	653	20231215	32.92	1028	-15.56	20240216	793	9.46	20240102	1293	-32.87	20230901	653	32.92	20231215	0.15	N	019590	500	569 억	1115392	N	N	N	N
149	20240305	120307	57	100.00	KOSDAQ	금융	N	N	N	N	N	856	-21	5	-2.39	126676125	147587	70.40	913	913	850	1140	614	877	858.31	0.98	-12903	897	887	874	864	851	880	857	570	263	500	590	1	1	113966542	976	-4.55	1.83	12	0.13	-188.00	468.00	1293	20230901	-33.80	653	20231215	31.09	1028	-16.73	20240216	793	7.94	20240102	1293	-33.80	20230901	653	31.09	20231215	0.15	N	019590	500	569 억	1115392	N	N	N	N
150	20240305	110308	57	100.00	KOSDAQ	금융	N	N	N	N	N	864	-13	5	-1.48	97050087	112891	53.85	913	913	850	1140	614	877	859.68	0.98	-12899	897	887	874	864	851	880	857	570	263	500	590	1	1	113966542	985	-4.60	1.85	12	0.10	-188.00	468.00	1293	20230901	-33.18	653	20231215	32.31	1028	-15.95	20240216	793	8.95	20240102	1293	-33.18	20230901	653	32.31	20231215	0.15	N	019590	500	569 억	1115392	N	N	N	N
151	20240305	100306	57	100.00	KOSDAQ	금융	N	N	N	N	N	855	-22	5	-2.51	72585665	84348	40.23	913	913	850	1140	614	877	860.55	0.98	-8364	897	887	874	864	851	880	857	570	263	500	590	1	1	113966542	974	-4.55	1.83	12	0.07	-188.00	468.00	1293	20230901	-33.87	653	20231215	30.93	1028	-16.83	20240216	793	7.82	20240102	1293	-33.87	20230901	653	30.93	20231215	0.15	N	019590	500	569 억	1115392	N	N	N	N
152	20240305	090307	57	100.00	KOSDAQ	금융	N	N	N	N	N	899	22	2	2.51	108821	121	0.06	913	913	899	1140	614	877	899.35	0.98	-1	897	887	874	864	851	880	857	570	263	500	590	1	1	113966542	1025	-4.78	1.92	12	0.00	-188.00	468.00	1293	20230901	-30.47	653	20231215	37.67	1028	-12.55	20240216	793	13.37	20240102	1293	-30.47	20230901	653	37.67	20231215	0.15	N	019590	500	569 억	1115392	N	N	N	N
153	20240304	160305	57	100.00	KOSDAQ	금융	N	N	N	N	N	877	-4	5	-0.45	182381761	209642	98.48	883	884	861	1145	617	881	869.97	0.98	-2740	944	912	891	859	838	902	849	570	264	500	590	1	1	113966542	999	-4.66	1.87	12	0.18	-188.00	468.00	1293	20230901	-32.17	653	20231215	34.30	1028	-14.69	20240216	793	10.59	20240102	1293	-32.17	20230901	653	34.30	20231215	0.15	N	019590	500	569 억	1118132	N	N	N	N
154	20240304	150305	57	100.00	KOSDAQ	금융	N	N	N	N	N	872	-9	5	-1.02	150203812	172655	81.11	883	884	861	1145	617	881	869.97	0.98	-2933	944	912	891	859	838	902	849	570	264	500	590	1	1	113966542	994	-4.64	1.86	12	0.15	-188.00	468.00	1293	20230901	-32.56	653	20231215	33.54	1028	-15.18	20240216	793	9.96	20240102	1293	-32.56	20230901	653	33.54	20231215	0.15	N	019590	500	569 억	1118132	N	N	N	N
155	20240304	140251	57	100.00	KOSDAQ	금융	N	N	N	N	N	870	-11	5	-1.25	108154710	124105	58.30	883	884	868	1145	617	881	871.48	0.98	5098	944	912	891	859	838	902	849	570	264	500	590	1	1	113966542	992	-4.63	1.86	12	0.11	-188.00	468.00	1293	20230901	-32.71	653	20231215	33.23	1028	-15.37	20240216	793	9.71	20240102	1293	-32.71	20230901	653	33.23	20231215	0.15	N	019590	500	569 억	1118132	N	N	N	N
156	20240304	130303	57	100.00	KOSDAQ	금융	N	N	N	N	N	871	-10	5	-1.14	100126393	114866	53.96	883	884	868	1145	617	881	871.68	0.98	9383	944	912	891	859	838	902	849	570	264	500	590	1	1	113966542	993	-4.63	1.86	12	0.10	-188.00	468.00	1293	20230901	-32.64	653	20231215	33.38	1028	-15.27	20240216	793	9.84	20240102	1293	-32.64	20230901	653	33.38	20231215	0.15	N	019590	500	569 억	1118132	N	N	N	N
157	20240304	120252	57	100.00	KOSDAQ	금융	N	N	N	N	N	871	-10	5	-1.14	88007366	100924	47.41	883	884	868	1145	617	881	872.02	0.98	9823	944	912	891	859	838	902	849	570	264	500	590	1	1	113966542	993	-4.63	1.86	12	0.09	-188.00	468.00	1293	20230901	-32.64	653	20231215	33.38	1028	-15.27	20240216	793	9.84	20240102	1293	-32.64	20230901	653	33.38	20231215	0.15	N	019590	500	569 억	1118132	N	N	N	N
158	20240304	110302	57	100.00	KOSDAQ	금융	N	N	N	N	N	869	-12	5	-1.36	79961874	91678	43.07	883	884	868	1145	617	881	872.20	0.98	9906	944	912	891	859	838	902	849	570	264	500	590	1	1	113966542	990	-4.62	1.86	12	0.08	-188.00	468.00	1293	20230901	-32.79	653	20231215	33.08	1028	-15.47	20240216	793	9.58	20240102	1293	-32.79	20230901	653	33.08	20231215	0.15	N	019590	500	569 억	1118132	N	N	N	N
159	20240304	100303	57	100.00	KOSDAQ	금융	N	N	N	N	N	880	-1	5	-0.11	42050096	48141	22.62	883	884	869	1145	617	881	873.48	0.98	3423	944	912	891	859	838	902	849	570	264	500	590	1	1	113966542	1003	-4.68	1.88	12	0.04	-188.00	468.00	1293	20230901	-31.94	653	20231215	34.76	1028	-14.40	20240216	793	10.97	20240102	1293	-31.94	20230901	653	34.76	20231215	0.15	N	019590	500	569 억	1118132	N	N	N	N
160	20240304	090302	57	100.00	KOSDAQ	금융	N	N	N	N	N	881	0	3	0.00	1846837	2096	0.98	883	884	881	1145	617	881	881.12	0.98	-3	944	912	891	859	838	902	849	570	264	500	590	1	1	113966542	1004	-4.69	1.88	12	0.00	-188.00	468.00	1293	20230901	-31.86	653	20231215	34.92	1028	-14.30	20240216	793	11.10	20240102	1293	-31.86	20230901	653	34.92	20231215	0.15	N	019590	500	569 억	1118132	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History