KissMeData/439410/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	161246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	2720425	1322	8.37	2060	2065	2050	2675	1445	2060	2057.81	0.10	242	2073	2066	2058	2051	2043	2070	2055	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8946	N	N	N	N
3	20240329	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	1299480	631	3.99	2060	2065	2050	2675	1445	2060	2059.40	0.10	245	2073	2066	2058	2051	2043	2070	2055	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.01	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8946	N	N	N	N
4	20240329	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	1299480	631	3.99	2060	2065	2050	2675	1445	2060	2059.40	0.10	245	2073	2066	2058	2051	2043	2070	2055	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.01	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8946	N	N	N	N
5	20240329	131219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	969875	471	2.98	2060	2065	2050	2675	1445	2060	2059.18	0.10	136	2073	2066	2058	2051	2043	2070	2055	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.01	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8946	N	N	N	N
6	20240329	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	39215	19	0.12	2060	2065	2060	2675	1445	2060	2063.95	0.10	0	2073	2066	2058	2051	2043	2070	2055	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8946	N	N	N	N
7	20240329	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	39215	19	0.12	2060	2065	2060	2675	1445	2060	2063.95	0.10	0	2073	2066	2058	2051	2043	2070	2055	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8946	N	N	N	N
8	20240329	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	39215	19	0.12	2060	2065	2060	2675	1445	2060	2063.95	0.10	0	2073	2066	2058	2051	2043	2070	2055	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8946	N	N	N	N
9	20240329	091222	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	0.10	0	2073	2066	2058	2051	2043	2070	2055	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8946	N	N	N	N
10	20240328	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	32537045	15797	251.95	2055	2065	2050	2665	1435	2050	2059.70	0.10	2984	2070	2060	2055	2045	2040	2057	2042	9	615	100	1510	5	1	8800000	181	34.92	1.07	12	0.18	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8962	N	N	N	N
11	20240328	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	15	2	0.73	31403420	15248	243.19	2055	2065	2055	2665	1435	2050	2059.51	0.10	2945	2070	2060	2055	2045	2040	2057	2042	9	615	100	1510	5	1	8800000	182	35.00	1.07	12	0.17	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8962	N	N	N	N
12	20240328	141216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	16679105	8104	129.25	2055	2060	2055	2665	1435	2050	2058.13	0.10	2232	2070	2060	2055	2045	2040	2057	2042	9	615	100	1510	5	1	8800000	181	34.92	1.07	12	0.09	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8962	N	N	N	N
13	20240328	131219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	10369325	5041	80.40	2055	2060	2055	2665	1435	2050	2057.00	0.10	1509	2070	2060	2055	2045	2040	2057	2042	9	615	100	1510	5	1	8800000	181	34.92	1.07	12	0.06	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8962	N	N	N	N
14	20240328	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	7102165	3455	55.10	2055	2060	2055	2665	1435	2050	2055.62	0.10	830	2070	2060	2055	2045	2040	2057	2042	9	615	100	1510	5	1	8800000	181	34.92	1.07	12	0.04	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8962	N	N	N	N
15	20240328	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	1973270	960	15.31	2055	2060	2055	2665	1435	2050	2055.49	0.10	368	2070	2060	2055	2045	2040	2057	2042	9	615	100	1510	5	1	8800000	181	34.83	1.07	12	0.01	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8962	N	N	N	N
16	20240328	101233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	575870	280	4.47	2055	2060	2055	2665	1435	2050	2056.68	0.10	105	2070	2060	2055	2045	2040	2057	2042	9	615	100	1510	5	1	8800000	181	34.83	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8962	N	N	N	N
17	20240328	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	2055	1	0.02	2055	2055	2055	2665	1435	2050	2055.00	0.10	-1	2070	2060	2055	2045	2040	2057	2042	9	615	100	1510	5	1	8800000	181	34.83	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8962	N	N	N	N
18	20240327	161236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	12868200	6270	19.73	2060	2065	2050	2665	1435	2050	2052.34	0.10	775	2076	2062	2056	2042	2036	2060	2040	9	615	100	1510	5	1	8800000	180	34.75	1.06	12	0.07	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	9187	N	N	N	N
19	20240327	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	12763165	6219	19.57	2060	2065	2050	2665	1435	2050	2052.29	0.10	728	2076	2062	2056	2042	2036	2060	2040	9	615	100	1510	5	1	8800000	181	34.92	1.07	12	0.07	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9187	N	N	N	N
20	20240327	141235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	11417075	5563	17.50	2060	2065	2050	2665	1435	2050	2052.32	0.10	597	2076	2062	2056	2042	2036	2060	2040	9	615	100	1510	5	1	8800000	181	34.92	1.07	12	0.06	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9187	N	N	N	N
21	20240327	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	10937280	5330	16.77	2060	2065	2050	2665	1435	2050	2052.02	0.10	400	2076	2062	2056	2042	2036	2060	2040	9	615	100	1510	5	1	8800000	180	34.75	1.06	12	0.06	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	9187	N	N	N	N
22	20240327	121234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	9580630	4669	14.69	2060	2065	2050	2665	1435	2050	2051.97	0.10	250	2076	2062	2056	2042	2036	2060	2040	9	615	100	1510	5	1	8800000	181	34.92	1.07	12	0.05	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9187	N	N	N	N
23	20240327	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	8921430	4349	13.68	2060	2065	2050	2665	1435	2050	2051.38	0.10	80	2076	2062	2056	2042	2036	2060	2040	9	615	100	1510	5	1	8800000	181	34.92	1.07	12	0.05	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9187	N	N	N	N
24	20240327	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	2365755	1152	3.62	2060	2065	2050	2665	1435	2050	2053.61	0.10	-90	2076	2062	2056	2042	2036	2060	2040	9	615	100	1510	5	1	8800000	181	34.92	1.07	12	0.01	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9187	N	N	N	N
25	20240327	091239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.10	0	2076	2062	2056	2042	2036	2060	2040	9	615	100	1510	5	1	8800000	180	34.75	1.06	12	0.00	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	9187	N	N	N	N
26	20240326	161127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-15	5	-0.73	65495405	31784	50.77	2065	2070	2050	2680	1450	2065	2060.64	0.11	2037	2078	2071	2058	2051	2038	2075	2055	9	615	100	1520	5	1	8800000	180	34.75	1.06	12	0.36	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	9280	N	N	N	N
27	20240326	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	65398645	31737	50.69	2065	2070	2050	2680	1450	2065	2060.64	0.11	1998	2078	2071	2058	2051	2038	2075	2055	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.36	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	9280	N	N	N	N
28	20240326	141217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	20699480	10081	16.10	2065	2065	2050	2680	1450	2065	2053.32	0.11	1661	2078	2071	2058	2051	2038	2075	2055	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.11	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	9280	N	N	N	N
29	20240326	131211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	16257965	7919	12.65	2065	2065	2050	2680	1450	2065	2053.03	0.11	1185	2078	2071	2058	2051	2038	2075	2055	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.09	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	9280	N	N	N	N
30	20240326	121210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	11919190	5805	9.27	2065	2065	2050	2680	1450	2065	2053.26	0.11	836	2078	2071	2058	2051	2038	2075	2055	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.07	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9280	N	N	N	N
31	20240326	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	7775360	3786	6.05	2065	2065	2050	2680	1450	2065	2053.71	0.11	548	2078	2071	2058	2051	2038	2075	2055	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.04	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	9280	N	N	N	N
32	20240326	101211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	2411065	1175	1.88	2065	2065	2050	2680	1450	2065	2051.97	0.11	187	2078	2071	2058	2051	2038	2075	2055	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.01	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	9280	N	N	N	N
33	20240326	091219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	6195	3	0.00	2065	2065	2065	2680	1450	2065	2065.00	0.11	0	2078	2071	2058	2051	2038	2075	2055	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	9280	N	N	N	N
34	20240325	161301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	128657900	62605	2086.14	2065	2065	2045	2680	1450	2065	2055.07	0.10	3254	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.71	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	9216	N	N	N	N
35	20240325	151305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	128408050	62484	2082.11	2065	2065	2045	2680	1450	2065	2055.05	0.10	3137	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.71	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	9216	N	N	N	N
36	20240325	141303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	75982905	37051	1234.62	2065	2065	2045	2680	1450	2065	2050.77	0.10	2722	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.42	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9216	N	N	N	N
37	20240325	131301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	74932305	36541	1217.63	2065	2065	2045	2680	1450	2065	2050.64	0.10	2212	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.42	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9216	N	N	N	N
38	20240325	121305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	73861105	36021	1200.30	2065	2065	2045	2680	1450	2065	2050.50	0.10	1702	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.41	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9216	N	N	N	N
39	20240325	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-15	5	-0.73	70659365	34461	1148.32	2065	2065	2045	2680	1450	2065	2050.42	0.10	1199	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	180	34.75	1.06	12	0.39	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	9216	N	N	N	N
40	20240325	101303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	5589620	2720	90.64	2065	2065	2050	2680	1450	2065	2055.01	0.10	597	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.03	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	9216	N	N	N	N
41	20240325	091308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-15	5	-0.73	2081595	1010	33.66	2065	2065	2050	2680	1450	2065	2060.99	0.10	26	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	180	34.75	1.06	12	0.01	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	9216	N	N	N	N
42	20240322	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	15	2	0.73	6187955	3001	21.86	2060	2065	2055	2665	1435	2050	2061.96	0.10	989	2070	2060	2055	2045	2040	2057	2042	9	615	100	1510	5	1	8800000	182	35.00	1.07	12	0.03	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	9227	N	N	N	N
43	20240322	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	15	2	0.73	6126005	2971	21.65	2060	2065	2055	2665	1435	2050	2061.93	0.10	959	2070	2060	2055	2045	2040	2057	2042	9	615	100	1510	5	1	8800000	182	35.00	1.07	12	0.03	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	9227	N	N	N	N
44	20240322	141255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	15	2	0.73	4494695	2181	15.89	2060	2065	2055	2665	1435	2050	2060.84	0.10	406	2070	2060	2055	2045	2040	2057	2042	9	615	100	1510	5	1	8800000	182	35.00	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	9227	N	N	N	N
45	20240322	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	2947855	1431	10.43	2060	2060	2055	2665	1435	2050	2060.00	0.10	-3	2070	2060	2055	2045	2040	2057	2042	9	615	100	1510	5	1	8800000	181	34.92	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9227	N	N	N	N
46	20240322	121257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	2226855	1081	7.88	2060	2060	2055	2665	1435	2050	2060.00	0.10	-2	2070	2060	2055	2045	2040	2057	2042	9	615	100	1510	5	1	8800000	181	34.92	1.07	12	0.01	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9227	N	N	N	N
47	20240322	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	1505855	731	5.33	2060	2060	2055	2665	1435	2050	2059.99	0.10	-2	2070	2060	2055	2045	2040	2057	2042	9	615	100	1510	5	1	8800000	181	34.92	1.07	12	0.01	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9227	N	N	N	N
48	20240322	101256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	805455	391	2.85	2060	2060	2055	2665	1435	2050	2059.99	0.10	-1	2070	2060	2055	2045	2040	2057	2042	9	615	100	1510	5	1	8800000	181	34.92	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9227	N	N	N	N
49	20240322	091256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	103000	50	0.36	2060	2060	2060	2665	1435	2050	2060.00	0.10	0	2070	2060	2055	2045	2040	2057	2042	9	615	100	1510	5	1	8800000	181	34.92	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9227	N	N	N	N
50	20240321	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-5	5	-0.24	28237015	13726	62.42	2060	2065	2050	2670	1440	2055	2057.19	0.11	-1476	2068	2061	2058	2051	2048	2060	2050	9	615	100	1520	5	1	8800000	180	34.75	1.06	12	0.16	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	9241	N	N	N	N
51	20240321	151256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-5	5	-0.24	27874040	13549	61.62	2060	2065	2050	2670	1440	2055	2057.28	0.11	-1445	2068	2061	2058	2051	2048	2060	2050	9	615	100	1520	5	1	8800000	180	34.75	1.06	12	0.15	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	9241	N	N	N	N
52	20240321	141253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	24648775	11979	54.48	2060	2065	2055	2670	1440	2055	2057.67	0.11	-1261	2068	2061	2058	2051	2048	2060	2050	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.14	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	9241	N	N	N	N
53	20240321	131242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	21127410	10266	46.69	2060	2065	2055	2670	1440	2055	2058.00	0.11	-1094	2068	2061	2058	2051	2048	2060	2050	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.12	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9241	N	N	N	N
54	20240321	121258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	17700475	8599	39.11	2060	2065	2055	2670	1440	2055	2058.43	0.11	-917	2068	2061	2058	2051	2048	2060	2050	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.10	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	9241	N	N	N	N
55	20240321	111254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	14185225	6889	31.33	2060	2065	2055	2670	1440	2055	2059.11	0.11	-737	2068	2061	2058	2051	2048	2060	2050	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.08	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9241	N	N	N	N
56	20240321	101257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	11657235	5659	25.74	2060	2065	2055	2670	1440	2055	2059.95	0.11	-345	2068	2061	2058	2051	2048	2060	2050	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.06	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	9241	N	N	N	N
57	20240321	091303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	4393980	2133	9.70	2060	2060	2060	2670	1440	2055	2060.00	0.11	0	2068	2061	2058	2051	2048	2060	2050	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9241	N	N	N	N
58	20240320	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	45229080	21988	29.62	2065	2065	2055	2670	1440	2055	2056.99	0.11	-8334	2071	2062	2056	2047	2041	2060	2045	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.25	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	9246	N	N	N	N
59	20240320	151246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	44920830	21838	29.41	2065	2065	2055	2670	1440	2055	2057.00	0.11	-8334	2071	2062	2056	2047	2041	2060	2045	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.25	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	9246	N	N	N	N
60	20240320	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	38706820	18816	25.34	2065	2065	2055	2670	1440	2055	2057.12	0.11	-8328	2071	2062	2056	2047	2041	2060	2045	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.21	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	9246	N	N	N	N
61	20240320	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	32832620	15959	21.50	2065	2065	2055	2670	1440	2055	2057.31	0.11	-8328	2071	2062	2056	2047	2041	2060	2045	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.18	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	9246	N	N	N	N
62	20240320	121243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	31351170	15239	20.53	2065	2065	2055	2670	1440	2055	2057.30	0.11	-8328	2071	2062	2056	2047	2041	2060	2045	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.17	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9246	N	N	N	N
63	20240320	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	30650770	14899	20.07	2065	2065	2055	2670	1440	2055	2057.24	0.11	-8328	2071	2062	2056	2047	2041	2060	2045	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.17	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9246	N	N	N	N
64	20240320	101237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	917200	445	0.60	2065	2065	2060	2670	1440	2055	2061.12	0.11	3	2071	2062	2056	2047	2041	2060	2045	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.01	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	9246	N	N	N	N
65	20240320	091245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	10	2	0.49	167260	81	0.11	2065	2065	2060	2670	1440	2055	2064.94	0.11	-1	2071	2062	2056	2047	2041	2060	2045	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	9246	N	N	N	N
66	20240319	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	152741790	74244	77.66	2060	2065	2050	2675	1445	2060	2057.29	0.10	473	2083	2071	2058	2046	2033	2077	2052	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.84	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8773	N	N	N	N
67	20240319	151244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	151478940	73628	77.02	2060	2065	2050	2675	1445	2060	2057.36	0.10	473	2083	2071	2058	2046	2033	2077	2052	9	615	100	1520	5	1	8800000	180	34.75	1.06	12	0.84	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	8773	N	N	N	N
68	20240319	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	138600790	67346	70.44	2060	2065	2050	2675	1445	2060	2058.04	0.10	481	2083	2071	2058	2046	2033	2077	2052	9	615	100	1520	5	1	8800000	180	34.75	1.06	12	0.77	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	8773	N	N	N	N
69	20240319	131209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	120618070	58585	61.28	2060	2065	2050	2675	1445	2060	2058.86	0.10	583	2083	2071	2058	2046	2033	2077	2052	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.67	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8773	N	N	N	N
70	20240319	121233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	113622790	55176	57.71	2060	2065	2050	2675	1445	2060	2059.28	0.10	631	2083	2071	2058	2046	2033	2077	2052	9	615	100	1520	5	1	8800000	180	34.75	1.06	12	0.63	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	8773	N	N	N	N
71	20240319	111241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	110068090	53442	55.90	2060	2065	2050	2675	1445	2060	2059.58	0.10	631	2083	2071	2058	2046	2033	2077	2052	9	615	100	1520	5	1	8800000	180	34.75	1.06	12	0.61	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	8773	N	N	N	N
72	20240319	101242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	108581830	52717	55.14	2060	2065	2050	2675	1445	2060	2059.71	0.10	629	2083	2071	2058	2046	2033	2077	2052	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.60	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8773	N	N	N	N
73	20240319	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	83748150	40634	42.50	2060	2065	2055	2675	1445	2060	2061.04	0.10	629	2083	2071	2058	2046	2033	2077	2052	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.46	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8773	N	N	N	N
74	20240318	161233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	196384260	95602	432.80	2055	2070	2045	2670	1440	2055	2054.19	0.09	21146	2068	2061	2053	2046	2038	2057	2042	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	1.09	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8141	N	N	N	N
75	20240318	151228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	193361355	94125	426.12	2055	2070	2045	2670	1440	2055	2054.30	0.09	20688	2068	2061	2053	2046	2038	2057	2042	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	1.07	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8141	N	N	N	N
76	20240318	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	168465240	81966	371.07	2055	2070	2045	2670	1440	2055	2055.31	0.09	16469	2068	2061	2053	2046	2038	2057	2042	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.93	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8141	N	N	N	N
77	20240318	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	114171600	55512	251.31	2055	2070	2050	2670	1440	2055	2056.70	0.09	12978	2068	2061	2053	2046	2038	2057	2042	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.63	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8141	N	N	N	N
78	20240318	121225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	86941725	42238	191.22	2055	2070	2050	2670	1440	2055	2058.38	0.09	9361	2068	2061	2053	2046	2038	2057	2042	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.48	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8141	N	N	N	N
79	20240318	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	78246395	38005	172.05	2055	2070	2050	2670	1440	2055	2058.84	0.09	5925	2068	2061	2053	2046	2038	2057	2042	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.43	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8141	N	N	N	N
80	20240318	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	69634410	33814	153.08	2055	2070	2050	2670	1440	2055	2059.34	0.09	1956	2068	2061	2053	2046	2038	2057	2042	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.38	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8141	N	N	N	N
81	20240318	091232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	29217985	14171	64.15	2055	2070	2055	2670	1440	2055	2061.82	0.09	-1	2068	2061	2053	2046	2038	2057	2042	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.16	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8141	N	N	N	N
82	20240315	161216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	45242920	22089	63.81	2060	2060	2045	2675	1445	2060	2048.21	0.09	-12047	2073	2066	2053	2046	2033	2070	2050	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.25	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8089	N	N	N	N
83	20240315	151138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-15	5	-0.73	44130125	21545	62.23	2060	2060	2045	2675	1445	2060	2048.28	0.09	-11549	2073	2066	2053	2046	2033	2070	2050	9	615	100	1520	5	1	8800000	180	34.66	1.06	12	0.24	59.00	1925.00	2200	20230615	-7.05	1969	20231218	3.86	2095	-2.39	20240304	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	8089	N	N	N	N
84	20240315	141113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-15	5	-0.73	31248380	15246	44.04	2060	2060	2045	2675	1445	2060	2049.61	0.09	-6546	2073	2066	2053	2046	2033	2070	2050	9	615	100	1520	5	1	8800000	180	34.66	1.06	12	0.17	59.00	1925.00	2200	20230615	-7.05	1969	20231218	3.86	2095	-2.39	20240304	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	8089	N	N	N	N
85	20240315	131220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	18098050	8829	25.50	2060	2060	2045	2675	1445	2060	2049.84	0.09	-4870	2073	2066	2053	2046	2033	2070	2050	9	615	100	1520	5	1	8800000	180	34.75	1.06	12	0.10	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	8089	N	N	N	N
86	20240315	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	6629850	3235	9.34	2060	2060	2045	2675	1445	2060	2049.41	0.09	-3118	2073	2066	2053	2046	2033	2070	2050	9	615	100	1520	5	1	8800000	180	34.75	1.06	12	0.04	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	8089	N	N	N	N
87	20240315	111216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	3021850	1475	4.26	2060	2060	2045	2675	1445	2060	2048.71	0.09	-1358	2073	2066	2053	2046	2033	2070	2050	9	615	100	1520	5	1	8800000	180	34.75	1.06	12	0.02	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	8089	N	N	N	N
88	20240315	101222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	73850	36	0.10	2060	2060	2050	2675	1445	2060	2051.39	0.09	1	2073	2066	2053	2046	2033	2070	2050	9	615	100	1520	5	1	8800000	180	34.75	1.06	12	0.00	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	8089	N	N	N	N
89	20240315	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	10300	5	0.01	2060	2060	2060	2675	1445	2060	2060.00	0.09	0	2073	2066	2053	2046	2033	2070	2050	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8089	N	N	N	N
90	20240314	161205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	70925455	34619	156.31	2060	2060	2040	2675	1445	2060	2048.74	0.09	10098	2076	2067	2056	2047	2036	2070	2050	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.39	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	7993	N	N	N	N
91	20240314	151212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	70101395	34218	154.50	2060	2060	2040	2675	1445	2060	2048.67	0.09	9698	2076	2067	2056	2047	2036	2070	2050	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.39	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	7993	N	N	N	N
92	20240314	141210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-15	5	-0.73	62654210	30585	138.09	2060	2060	2040	2675	1445	2060	2048.53	0.09	7598	2076	2067	2056	2047	2036	2070	2050	9	615	100	1520	5	1	8800000	180	34.66	1.06	12	0.35	59.00	1925.00	2200	20230615	-7.05	1969	20231218	3.86	2095	-2.39	20240304	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	7993	N	N	N	N
93	20240314	131208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	49558795	24191	109.22	2060	2060	2040	2675	1445	2060	2048.65	0.09	5612	2076	2067	2056	2047	2036	2070	2050	9	615	100	1520	5	1	8800000	180	34.75	1.06	12	0.27	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	7993	N	N	N	N
94	20240314	121210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	41490745	20260	91.48	2060	2060	2040	2675	1445	2060	2047.91	0.09	3712	2076	2067	2056	2047	2036	2070	2050	9	615	100	1520	5	1	8800000	180	34.75	1.06	12	0.23	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	7993	N	N	N	N
95	20240314	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-15	5	-0.73	35415670	17300	78.11	2060	2060	2040	2675	1445	2060	2047.15	0.09	1960	2076	2067	2056	2047	2036	2070	2050	9	615	100	1520	5	1	8800000	180	34.66	1.06	12	0.20	59.00	1925.00	2200	20230615	-7.05	1969	20231218	3.86	2095	-2.39	20240304	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	7993	N	N	N	N
96	20240314	101220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-20	5	-0.97	24572835	12005	54.20	2060	2060	2040	2675	1445	2060	2046.88	0.09	2	2076	2067	2056	2047	2036	2070	2050	9	615	100	1520	5	1	8800000	180	34.58	1.06	12	0.14	59.00	1925.00	2200	20230615	-7.27	1969	20231218	3.61	2095	-2.63	20240304	1996	2.20	20240102	2200	-7.27	20230615	1969	3.61	20231218	0.06	N	439410	100	8 억	7993	N	N	N	N
97	20240314	091216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	10300	5	0.02	2060	2060	2060	2675	1445	2060	2060.00	0.09	0	2076	2067	2056	2047	2036	2070	2050	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	7993	N	N	N	N
98	20240313	161153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	45448490	22148	57.02	2060	2065	2045	2675	1445	2060	2052.04	0.09	4927	2073	2066	2058	2051	2043	2070	2055	9	615	100	1520	5	1	8800000	181	82.40	1.10	12	0.25	25.00	1866.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8069	N	N	N	N
99	20240313	151200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	44186650	21534	55.44	2060	2065	2045	2675	1445	2060	2051.95	0.09	4527	2073	2066	2058	2051	2043	2070	2055	9	615	100	1520	5	1	8800000	181	82.20	1.10	12	0.24	25.00	1866.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8069	N	N	N	N
100	20240313	141158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	34602015	16870	43.43	2060	2065	2045	2675	1445	2060	2051.10	0.09	1391	2073	2066	2058	2051	2043	2070	2055	9	615	100	1520	5	1	8800000	181	82.40	1.10	12	0.19	25.00	1866.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8069	N	N	N	N
101	20240313	131207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-15	5	-0.73	27402040	13360	34.39	2060	2065	2045	2675	1445	2060	2051.05	0.09	-2	2073	2066	2058	2051	2043	2070	2055	9	615	100	1520	5	1	8800000	180	81.80	1.10	12	0.15	25.00	1866.00	2200	20230615	-7.05	1969	20231218	3.86	2095	-2.39	20240304	1996	2.45	20240102	2200	-7.05	20230615	1969	3.86	20231218	0.06	N	439410	100	8 억	8069	N	N	N	N
102	20240313	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	8727310	4246	10.93	2060	2065	2050	2675	1445	2060	2055.42	0.09	-3	2073	2066	2058	2051	2043	2070	2055	9	615	100	1520	5	1	8800000	180	82.00	1.10	12	0.05	25.00	1866.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	8069	N	N	N	N
103	20240313	111155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	1327315	644	1.66	2060	2065	2060	2675	1445	2060	2061.05	0.09	-5	2073	2066	2058	2051	2043	2070	2055	9	615	100	1520	5	1	8800000	181	82.40	1.10	12	0.01	25.00	1866.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8069	N	N	N	N
104	20240313	101154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	699015	339	0.87	2060	2065	2060	2675	1445	2060	2061.99	0.09	-5	2073	2066	2058	2051	2043	2070	2055	9	615	100	1520	5	1	8800000	182	82.60	1.11	12	0.00	25.00	1866.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8069	N	N	N	N
105	20240313	091205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	214240	104	0.27	2060	2060	2060	2675	1445	2060	2060.00	0.09	-4	2073	2066	2058	2051	2043	2070	2055	9	615	100	1520	5	1	8800000	181	82.40	1.10	12	0.00	25.00	1866.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8069	N	N	N	N
106	20240312	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	79803080	38845	227.54	2055	2065	2050	2665	1435	2050	2054.40	0.09	-44	2076	2062	2056	2042	2036	2060	2040	9	615	100	1510	5	1	8800000	181	82.40	1.10	12	0.44	25.00	1866.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8117	N	N	N	N
107	20240312	151142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	79803080	38845	227.54	2055	2065	2050	2665	1435	2050	2054.40	0.09	-44	2076	2062	2056	2042	2036	2060	2040	9	615	100	1510	5	1	8800000	181	82.40	1.10	12	0.44	25.00	1866.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8117	N	N	N	N
108	20240312	141133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	75234205	36620	214.50	2055	2065	2050	2665	1435	2050	2054.46	0.09	-23	2076	2062	2056	2042	2036	2060	2040	9	615	100	1510	5	1	8800000	181	82.20	1.10	12	0.42	25.00	1866.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8117	N	N	N	N
109	20240312	131048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	71126260	34621	202.79	2055	2065	2050	2665	1435	2050	2054.43	0.09	-23	2076	2062	2056	2042	2036	2060	2040	9	615	100	1510	5	1	8800000	181	82.20	1.10	12	0.39	25.00	1866.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8117	N	N	N	N
110	20240312	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	67221570	32721	191.66	2055	2065	2050	2665	1435	2050	2054.39	0.09	-21	2076	2062	2056	2042	2036	2060	2040	9	615	100	1510	5	1	8800000	181	82.20	1.10	12	0.37	25.00	1866.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8117	N	N	N	N
111	20240312	111143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	63319125	30822	180.54	2055	2065	2050	2665	1435	2050	2054.35	0.09	-21	2076	2062	2056	2042	2036	2060	2040	9	615	100	1510	5	1	8800000	181	82.20	1.10	12	0.35	25.00	1866.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8117	N	N	N	N
112	20240312	101145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	50107540	24412	142.99	2055	2065	2050	2665	1435	2050	2052.58	0.09	-20	2076	2062	2056	2042	2036	2060	2040	9	615	100	1510	5	1	8800000	180	82.00	1.10	12	0.28	25.00	1866.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	8117	N	N	N	N
113	20240312	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.09	0	2076	2062	2056	2042	2036	2060	2040	9	615	100	1510	5	1	8800000	180	82.00	1.10	12	0.00	25.00	1866.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	8117	N	N	N	N
114	20240311	161139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-5	5	-0.24	35114665	17072	37.45	2055	2070	2050	2670	1440	2055	2056.86	0.09	-6064	2091	2072	2061	2042	2031	2067	2037	9	615	100	1520	5	1	8800000	180	82.00	1.10	12	0.19	25.00	1866.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	8185	N	N	N	N
115	20240311	151136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	32736455	15917	34.92	2055	2070	2050	2670	1440	2055	2056.70	0.09	-6101	2091	2072	2061	2042	2031	2067	2037	9	615	100	1520	5	1	8800000	181	82.40	1.10	12	0.18	25.00	1866.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8185	N	N	N	N
116	20240311	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-5	5	-0.24	28393995	13801	30.27	2055	2070	2050	2670	1440	2055	2057.39	0.09	-4907	2091	2072	2061	2042	2031	2067	2037	9	615	100	1520	5	1	8800000	180	82.00	1.10	12	0.16	25.00	1866.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	8185	N	N	N	N
117	20240311	131134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	19809865	9623	21.11	2055	2070	2055	2670	1440	2055	2058.60	0.09	-3273	2091	2072	2061	2042	2031	2067	2037	9	615	100	1520	5	1	8800000	181	82.40	1.10	12	0.11	25.00	1866.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8185	N	N	N	N
118	20240311	121137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	14167065	6878	15.09	2055	2070	2055	2670	1440	2055	2059.77	0.09	-1718	2091	2072	2061	2042	2031	2067	2037	9	615	100	1520	5	1	8800000	181	82.40	1.10	12	0.08	25.00	1866.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8185	N	N	N	N
119	20240311	111130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	4185265	2029	4.45	2055	2070	2055	2670	1440	2055	2062.72	0.09	-187	2091	2072	2061	2042	2031	2067	2037	9	615	100	1520	5	1	8800000	181	82.40	1.10	12	0.02	25.00	1866.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8185	N	N	N	N
120	20240311	101122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	1352820	656	1.44	2055	2070	2055	2670	1440	2055	2062.23	0.09	191	2091	2072	2061	2042	2031	2067	2037	9	615	100	1520	5	1	8800000	182	82.80	1.11	12	0.01	25.00	1866.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8185	N	N	N	N
121	20240311	091125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	532290	259	0.57	2055	2060	2055	2670	1440	2055	2055.17	0.09	-5	2091	2072	2061	2042	2031	2067	2037	9	615	100	1520	5	1	8800000	181	82.40	1.10	12	0.00	25.00	1866.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8185	N	N	N	N
122	20240308	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	93616390	45587	178.58	2080	2080	2050	2680	1450	2065	2053.58	0.09	2097	2091	2077	2066	2052	2041	2077	2052	9	615	100	1520	5	1	8800000	181	82.20	1.10	12	0.52	25.00	1866.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8227	N	N	N	N
123	20240308	151130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	84195720	40998	160.61	2080	2080	2050	2680	1450	2065	2053.65	0.09	2054	2091	2077	2066	2052	2041	2077	2052	9	615	100	1520	5	1	8800000	181	82.20	1.10	12	0.47	25.00	1866.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8227	N	N	N	N
124	20240308	141122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	47977325	23334	91.41	2080	2080	2050	2680	1450	2065	2056.11	0.09	1679	2091	2077	2066	2052	2041	2077	2052	9	615	100	1520	5	1	8800000	181	82.20	1.10	12	0.27	25.00	1866.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8227	N	N	N	N
125	20240308	131116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	28281640	13747	53.85	2080	2080	2055	2680	1450	2065	2057.30	0.09	1261	2091	2077	2066	2052	2041	2077	2052	9	615	100	1520	5	1	8800000	181	82.20	1.10	12	0.16	25.00	1866.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8227	N	N	N	N
126	20240308	121122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	14167830	6880	26.95	2080	2080	2055	2680	1450	2065	2059.28	0.09	925	2091	2077	2066	2052	2041	2077	2052	9	615	100	1520	5	1	8800000	181	82.20	1.10	12	0.08	25.00	1866.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8227	N	N	N	N
127	20240308	111124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	8666240	4204	16.47	2080	2080	2055	2680	1450	2065	2061.43	0.09	630	2091	2077	2066	2052	2041	2077	2052	9	615	100	1520	5	1	8800000	182	82.60	1.11	12	0.05	25.00	1866.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8227	N	N	N	N
128	20240308	101119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	2962975	1436	5.63	2080	2080	2060	2680	1450	2065	2063.35	0.09	342	2091	2077	2066	2052	2041	2077	2052	9	615	100	1520	5	1	8800000	181	82.40	1.10	12	0.02	25.00	1866.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8227	N	N	N	N
129	20240308	091117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	15	2	0.73	133120	64	0.25	2080	2080	2080	2680	1450	2065	2080.00	0.09	64	2091	2077	2066	2052	2041	2077	2052	9	615	100	1520	5	1	8800000	183	83.20	1.11	12	0.00	25.00	1866.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억	8227	N	N	N	N
130	20240307	161118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	52639495	25527	159.13	2065	2080	2055	2680	1450	2065	2062.11	0.10	2589	2091	2077	2066	2052	2041	2072	2047	9	615	100	1520	5	1	8800000	182	82.60	1.11	12	0.29	25.00	1866.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8704	N	N	N	N
131	20240307	151100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	50169070	24327	151.65	2065	2080	2055	2680	1450	2065	2062.28	0.10	2443	2091	2077	2066	2052	2041	2072	2047	9	615	100	1520	5	1	8800000	181	82.40	1.10	12	0.28	25.00	1866.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8704	N	N	N	N
132	20240307	141052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	21956185	10624	66.23	2065	2080	2060	2680	1450	2065	2066.66	0.10	1970	2091	2077	2066	2052	2041	2072	2047	9	615	100	1520	5	1	8800000	183	83.00	1.11	12	0.12	25.00	1866.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억	8704	N	N	N	N
133	20240307	131107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	12160220	5882	36.67	2065	2080	2060	2680	1450	2065	2067.36	0.10	1590	2091	2077	2066	2052	2041	2072	2047	9	615	100	1520	5	1	8800000	182	82.60	1.11	12	0.07	25.00	1866.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8704	N	N	N	N
134	20240307	121112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	7322320	3541	22.07	2065	2080	2060	2680	1450	2065	2067.87	0.10	1173	2091	2077	2066	2052	2041	2072	2047	9	615	100	1520	5	1	8800000	183	83.00	1.11	12	0.04	25.00	1866.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억	8704	N	N	N	N
135	20240307	111119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	15	2	0.73	3341480	1616	10.07	2065	2080	2060	2680	1450	2065	2067.75	0.10	614	2091	2077	2066	2052	2041	2072	2047	9	615	100	1520	5	1	8800000	183	83.20	1.11	12	0.02	25.00	1866.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억	8704	N	N	N	N
136	20240307	101111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	2062305	1001	6.24	2065	2065	2060	2680	1450	2065	2060.24	0.10	5	2091	2077	2066	2052	2041	2072	2047	9	615	100	1520	5	1	8800000	182	82.60	1.11	12	0.01	25.00	1866.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8704	N	N	N	N
137	20240307	091112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.10	0	2091	2077	2066	2052	2041	2072	2047	9	615	100	1520	5	1	8800000	182	82.60	1.11	12	0.00	25.00	1866.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8704	N	N	N	N
138	20240306	161102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	33146450	16042	58.30	2075	2080	2055	2700	1460	2080	2066.23	0.10	5673	2100	2090	2075	2065	2050	2092	2067	9	620	100	1530	5	1	8800000	182	82.60	1.11	12	0.18	25.00	1866.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8991	N	N	N	N
139	20240306	151106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	32797910	15874	57.69	2075	2080	2055	2700	1460	2080	2066.14	0.10	5517	2100	2090	2075	2065	2050	2092	2067	9	620	100	1530	5	1	8800000	183	83.00	1.11	12	0.18	25.00	1866.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억	8991	N	N	N	N
140	20240306	141113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	29170155	14122	51.32	2075	2080	2055	2700	1460	2080	2065.58	0.10	4515	2100	2090	2075	2065	2050	2092	2067	9	620	100	1530	5	1	8800000	183	83.00	1.11	12	0.16	25.00	1866.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억	8991	N	N	N	N
141	20240306	131115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	25704765	12449	45.24	2075	2080	2055	2700	1460	2080	2064.81	0.10	3592	2100	2090	2075	2065	2050	2092	2067	9	620	100	1530	5	1	8800000	183	83.00	1.11	12	0.14	25.00	1866.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억	8991	N	N	N	N
142	20240306	121110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	21647830	10489	38.12	2075	2080	2055	2700	1460	2080	2063.86	0.10	2575	2100	2090	2075	2065	2050	2092	2067	9	620	100	1530	5	1	8800000	182	82.80	1.11	12	0.12	25.00	1866.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8991	N	N	N	N
143	20240306	111109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	18451495	8943	32.50	2075	2080	2055	2700	1460	2080	2063.23	0.10	1687	2100	2090	2075	2065	2050	2092	2067	9	620	100	1530	5	1	8800000	182	82.60	1.11	12	0.10	25.00	1866.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8991	N	N	N	N
144	20240306	101045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	1780305	858	3.12	2075	2075	2070	2700	1460	2080	2074.95	0.10	847	2100	2090	2075	2065	2050	2092	2067	9	620	100	1530	5	1	8800000	183	83.00	1.11	12	0.01	25.00	1866.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억	8991	N	N	N	N
145	20240306	091104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.10	0	2100	2090	2075	2065	2050	2092	2067	9	620	100	1530	5	1	8800000	183	83.20	1.11	12	0.00	25.00	1866.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억	8991	N	N	N	N
146	20240305	161057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	57032545	27517	206.48	2080	2085	2060	2715	1465	2090	2072.63	0.10	-6141	2106	2097	2086	2077	2066	2100	2080	9	625	100	1540	5	1	8800000	183	83.20	1.11	12	0.31	25.00	1866.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억	9188	N	N	N	N
147	20240305	151058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-25	5	-1.20	56685575	27350	205.22	2080	2085	2060	2715	1465	2090	2072.60	0.10	-6220	2106	2097	2086	2077	2066	2100	2080	9	625	100	1540	5	1	8800000	182	82.60	1.11	12	0.31	25.00	1866.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	9188	N	N	N	N
148	20240305	141047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-25	5	-1.20	42410765	20470	153.60	2080	2085	2060	2715	1465	2090	2071.85	0.10	-6175	2106	2097	2086	2077	2066	2100	2080	9	625	100	1540	5	1	8800000	182	82.60	1.11	12	0.23	25.00	1866.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	9188	N	N	N	N
149	20240305	131048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	24027460	11573	86.84	2080	2085	2070	2715	1465	2090	2076.17	0.10	-421	2106	2097	2086	2077	2066	2100	2080	9	625	100	1540	5	1	8800000	182	82.80	1.11	12	0.13	25.00	1866.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	9188	N	N	N	N
150	20240305	121051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	19031235	9166	68.78	2080	2085	2070	2715	1465	2090	2076.29	0.10	-191	2106	2097	2086	2077	2066	2100	2080	9	625	100	1540	5	1	8800000	183	83.00	1.11	12	0.10	25.00	1866.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억	9188	N	N	N	N
151	20240305	111052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	13938435	6714	50.38	2080	2085	2070	2715	1465	2090	2076.03	0.10	-146	2106	2097	2086	2077	2066	2100	2080	9	625	100	1540	5	1	8800000	183	83.20	1.11	12	0.08	25.00	1866.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억	9188	N	N	N	N
152	20240305	101047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	5903500	2842	21.33	2080	2085	2070	2715	1465	2090	2077.23	0.10	-176	2106	2097	2086	2077	2066	2100	2080	9	625	100	1540	5	1	8800000	182	82.80	1.11	12	0.03	25.00	1866.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	9188	N	N	N	N
153	20240305	091046	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	0.10	0	2106	2097	2086	2077	2066	2100	2080	9	625	100	1540	5	1	8800000	184	83.60	1.12	12	0.00	25.00	1866.00	2200	20230615	-5.00	1969	20231218	6.15	2095	-0.24	20240304	1996	4.71	20240102	2200	-5.00	20230615	1969	6.15	20231218	0.06	N	439410	100	8 억	9188	N	N	N	N
154	20240304	161045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	27798800	13327	153.64	2090	2095	2075	2715	1465	2090	2085.90	0.11	-2809	2093	2091	2088	2086	2083	2092	2087	9	625	100	1540	5	1	8800000	184	83.60	1.12	12	0.15	25.00	1866.00	2200	20230615	-5.00	1969	20231218	6.15	2095	-0.24	20240304	1996	4.71	20240102	2200	-5.00	20230615	1969	6.15	20231218	0.06	N	439410	100	8 억	9323	N	N	N	N
155	20240304	151040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	27376850	13125	151.31	2090	2095	2075	2715	1465	2090	2085.86	0.11	-2947	2093	2091	2088	2086	2083	2092	2087	9	625	100	1540	5	1	8800000	183	83.00	1.11	12	0.15	25.00	1866.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억	9323	N	N	N	N
156	20240304	141010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	22440505	10752	123.96	2090	2095	2075	2715	1465	2090	2087.10	0.11	-1713	2093	2091	2088	2086	2083	2092	2087	9	625	100	1540	5	1	8800000	183	83.00	1.11	12	0.12	25.00	1866.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억	9323	N	N	N	N
157	20240304	131036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	17557800	8409	96.94	2090	2095	2085	2715	1465	2090	2087.98	0.11	-650	2093	2091	2088	2086	2083	2092	2087	9	625	100	1540	5	1	8800000	183	83.40	1.12	12	0.10	25.00	1866.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억	9323	N	N	N	N
158	20240304	121011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	11030725	5282	60.89	2090	2095	2085	2715	1465	2090	2088.36	0.11	671	2093	2091	2088	2086	2083	2092	2087	9	625	100	1540	5	1	8800000	183	83.40	1.12	12	0.06	25.00	1866.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억	9323	N	N	N	N
159	20240304	111028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	3851870	1843	21.25	2090	2090	2090	2715	1465	2090	2090.00	0.11	1832	2093	2091	2088	2086	2083	2092	2087	9	625	100	1540	5	1	8800000	184	83.60	1.12	12	0.02	25.00	1866.00	2200	20230615	-5.00	1969	20231218	6.15	2090	0.00	20240226	1996	4.71	20240102	2200	-5.00	20230615	1969	6.15	20231218	0.06	N	439410	100	8 억	9323	N	N	N	N
160	20240304	101029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	1845470	883	10.18	2090	2090	2090	2715	1465	2090	2090.00	0.11	873	2093	2091	2088	2086	2083	2092	2087	9	625	100	1540	5	1	8800000	184	83.60	1.12	12	0.01	25.00	1866.00	2200	20230615	-5.00	1969	20231218	6.15	2090	0.00	20240226	1996	4.71	20240102	2200	-5.00	20230615	1969	6.15	20231218	0.06	N	439410	100	8 억	9323	N	N	N	N
161	20240304	091028	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	0.11	0	2093	2091	2088	2086	2083	2092	2087	9	625	100	1540	5	1	8800000	184	83.60	1.12	12	0.00	25.00	1866.00	2200	20230615	-5.00	1969	20231218	6.15	2090	0.00	20240226	1996	4.71	20240102	2200	-5.00	20230615	1969	6.15	20231218	0.06	N	439410	100	8 억	9323	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History