KissMeData/474660/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

60 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	20250328	161411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	3820630	1852	396.57	2065	2065	2050	2675	1445	2060	2062.98	0.88	-1	2073	2066	2058	2051	2043	2067	2052	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.03	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2150	-3.95	20250320	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48718	N	N	N	N
3	20250328	151416	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	3409695	1653	353.96	2065	2065	2050	2675	1445	2060	2062.73	0.88	-1	2073	2066	2058	2051	2043	2067	2052	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.03	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2150	-4.19	20250320	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48718	N	N	N	N
4	20250328	141419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	3409695	1653	353.96	2065	2065	2050	2675	1445	2060	2062.73	0.88	-1	2073	2066	2058	2051	2043	2067	2052	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.03	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2150	-4.19	20250320	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48718	N	N	N	N
5	20250328	131413	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	3409695	1653	353.96	2065	2065	2050	2675	1445	2060	2062.73	0.88	-1	2073	2066	2058	2051	2043	2067	2052	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.03	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2150	-4.19	20250320	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48718	N	N	N	N
6	20250328	121411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	3372695	1635	350.11	2065	2065	2055	2675	1445	2060	2062.81	0.88	-1	2073	2066	2058	2051	2043	2067	2052	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.03	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2150	-4.19	20250320	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48718	N	N	N	N
7	20250328	111409	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	3352095	1625	347.97	2065	2065	2055	2675	1445	2060	2062.83	0.88	-1	2073	2066	2058	2051	2043	2067	2052	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.03	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2150	-4.19	20250320	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48718	N	N	N	N
8	20250328	101419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	3347975	1623	347.54	2065	2065	2055	2675	1445	2060	2062.83	0.88	-1	2073	2066	2058	2051	2043	2067	2052	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.03	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2150	-3.95	20250320	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48718	N	N	N	N
9	20250328	091428	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	2065	1	0.21	2065	2065	2065	2675	1445	2060	2065.00	0.88	0	2073	2066	2058	2051	2043	2067	2052	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2150	-3.95	20250320	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48718	N	N	N	N
10	20250327	162728	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	962265	467	9.30	2060	2065	2050	2670	1440	2055	2060.52	0.88	-1	2075	2065	2055	2045	2035	2070	2050	6	615	100	1430	5	1	5520000	114	2060.00	1.33	12	0.01	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2150	-4.19	20250320	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48719	N	N	N	N
11	20250327	151414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	962265	467	9.30	2060	2065	2050	2670	1440	2055	2060.52	0.88	-1	2075	2065	2055	2045	2035	2070	2050	6	615	100	1430	5	1	5520000	114	2060.00	1.33	12	0.01	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2150	-4.19	20250320	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48719	N	N	N	N
12	20250327	141417	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	956095	464	9.24	2060	2065	2050	2670	1440	2055	2060.55	0.88	0	2075	2065	2055	2045	2035	2070	2050	6	615	100	1430	5	1	5520000	113	2055.00	1.33	12	0.01	1.00	1549.00	5300	20240415	-61.23	1980	20241230	3.79	2150	-4.42	20250320	1995	3.01	20250102	5300	-61.23	20240415	1980	3.79	20241230	0.05	N	474660	100	5 억	48719	N	N	N	N
13	20250327	131408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-5	5	-0.24	575920	279	5.55	2060	2065	2050	2670	1440	2055	2064.23	0.88	0	2075	2065	2055	2045	2035	2070	2050	6	615	100	1430	5	1	5520000	113	2050.00	1.32	12	0.01	1.00	1549.00	5300	20240415	-61.32	1980	20241230	3.54	2150	-4.65	20250320	1995	2.76	20250102	5300	-61.32	20240415	1980	3.54	20241230	0.05	N	474660	100	5 억	48719	N	N	N	N
14	20250327	121422	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	10	2	0.49	536895	260	5.18	2060	2065	2060	2670	1440	2055	2064.98	0.88	0	2075	2065	2055	2045	2035	2070	2050	6	615	100	1430	5	1	5520000	114	2065.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2150	-3.95	20250320	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48719	N	N	N	N
15	20250327	111414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	10	2	0.49	26840	13	0.26	2060	2065	2060	2670	1440	2055	2064.62	0.88	0	2075	2065	2055	2045	2035	2070	2050	6	615	100	1430	5	1	5520000	114	2065.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2150	-3.95	20250320	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48719	N	N	N	N
16	20250327	101408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	10	2	0.49	24775	12	0.24	2060	2065	2060	2670	1440	2055	2064.58	0.88	0	2075	2065	2055	2045	2035	2070	2050	6	615	100	1430	5	1	5520000	114	2065.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2150	-3.95	20250320	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48719	N	N	N	N
17	20250327	091412	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.88	0	2075	2065	2055	2045	2035	2070	2050	6	615	100	1430	5	1	5520000	113	2055.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.23	1980	20241230	3.79	2150	-4.42	20250320	1995	3.01	20250102	5300	-61.23	20240415	1980	3.79	20241230	0.05	N	474660	100	5 억	48719	N	N	N	N
18	20250326	161359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	10299205	5024	89.87	2050	2065	2045	2670	1440	2055	2050.00	0.88	10	2091	2072	2051	2032	2011	2075	2035	6	615	100	1430	5	1	5520000	113	2055.00	1.33	12	0.09	1.00	1549.00	5300	20240415	-61.23	1980	20241230	3.79	2150	-4.42	20250320	1995	3.01	20250102	5300	-61.23	20240415	1980	3.79	20241230	0.05	N	474660	100	5 억	48709	N	N	N	N
19	20250326	151359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	10299205	5024	89.87	2050	2065	2045	2670	1440	2055	2050.00	0.88	10	2091	2072	2051	2032	2011	2075	2035	6	615	100	1430	5	1	5520000	113	2055.00	1.33	12	0.09	1.00	1549.00	5300	20240415	-61.23	1980	20241230	3.79	2150	-4.42	20250320	1995	3.01	20250102	5300	-61.23	20240415	1980	3.79	20241230	0.05	N	474660	100	5 억	48709	N	N	N	N
20	20250326	141357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	10299205	5024	89.87	2050	2065	2045	2670	1440	2055	2050.00	0.88	10	2091	2072	2051	2032	2011	2075	2035	6	615	100	1430	5	1	5520000	113	2055.00	1.33	12	0.09	1.00	1549.00	5300	20240415	-61.23	1980	20241230	3.79	2150	-4.42	20250320	1995	3.01	20250102	5300	-61.23	20240415	1980	3.79	20241230	0.05	N	474660	100	5 억	48709	N	N	N	N
21	20250326	131401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-10	5	-0.49	10297150	5023	89.86	2050	2065	2045	2670	1440	2055	2050.00	0.88	10	2091	2072	2051	2032	2011	2075	2035	6	615	100	1430	5	1	5520000	113	2045.00	1.32	12	0.09	1.00	1549.00	5300	20240415	-61.42	1980	20241230	3.28	2150	-4.88	20250320	1995	2.51	20250102	5300	-61.42	20240415	1980	3.28	20241230	0.05	N	474660	100	5 억	48709	N	N	N	N
22	20250326	121406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	10284865	5017	89.75	2050	2065	2045	2670	1440	2055	2050.00	0.88	10	2091	2072	2051	2032	2011	2075	2035	6	615	100	1430	5	1	5520000	114	2060.00	1.33	12	0.09	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2150	-4.19	20250320	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48709	N	N	N	N
23	20250326	111403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	10284865	5017	89.75	2050	2065	2045	2670	1440	2055	2050.00	0.88	10	2091	2072	2051	2032	2011	2075	2035	6	615	100	1430	5	1	5520000	114	2060.00	1.33	12	0.09	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2150	-4.19	20250320	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48709	N	N	N	N
24	20250326	101402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	10282805	5016	89.73	2050	2065	2045	2670	1440	2055	2050.00	0.88	10	2091	2072	2051	2032	2011	2075	2035	6	615	100	1430	5	1	5520000	114	2060.00	1.33	12	0.09	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2150	-4.19	20250320	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48709	N	N	N	N
25	20250326	091404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	10	2	0.49	10260245	5005	89.53	2050	2065	2045	2670	1440	2055	2050.00	0.88	0	2091	2072	2051	2032	2011	2075	2035	6	615	100	1430	5	1	5520000	114	2065.00	1.33	12	0.09	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2150	-3.95	20250320	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48709	N	N	N	N
26	20250325	161351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	11388460	5590	74.32	2055	2070	2030	2670	1440	2055	2037.29	0.89	-257	2088	2071	2053	2036	2018	2080	2045	6	615	100	1430	5	1	5520000	113	2055.00	1.33	12	0.10	1.00	1549.00	5300	20240415	-61.23	1980	20241230	3.79	2150	-4.42	20250320	1995	3.01	20250102	5300	-61.23	20240415	1980	3.79	20241230	0.05	N	474660	100	5 억	49000	N	N	N	N
27	20250325	151354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	10774015	5291	70.34	2055	2070	2030	2670	1440	2055	2036.29	0.89	34	2088	2071	2053	2036	2018	2080	2045	6	615	100	1430	5	1	5520000	114	2070.00	1.34	12	0.10	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2150	-3.72	20250320	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	49000	N	N	N	N
28	20250325	141351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-5	5	-0.24	545350	265	3.52	2055	2070	2050	2670	1440	2055	2057.92	0.89	0	2088	2071	2053	2036	2018	2080	2045	6	615	100	1430	5	1	5520000	113	2050.00	1.32	12	0.00	1.00	1549.00	5300	20240415	-61.32	1980	20241230	3.54	2150	-4.65	20250320	1995	2.76	20250102	5300	-61.32	20240415	1980	3.54	20241230	0.05	N	474660	100	5 억	49000	N	N	N	N
29	20250325	131448	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-5	5	-0.24	545350	265	3.52	2055	2070	2050	2670	1440	2055	2057.92	0.89	0	2088	2071	2053	2036	2018	2080	2045	6	615	100	1430	5	1	5520000	113	2050.00	1.32	12	0.00	1.00	1549.00	5300	20240415	-61.32	1980	20241230	3.54	2150	-4.65	20250320	1995	2.76	20250102	5300	-61.32	20240415	1980	3.54	20241230	0.05	N	474660	100	5 억	49000	N	N	N	N
30	20250325	121352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	39075	19	0.25	2055	2070	2055	2670	1440	2055	2056.58	0.89	0	2088	2071	2053	2036	2018	2080	2045	6	615	100	1430	5	1	5520000	114	2070.00	1.34	12	0.00	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2150	-3.72	20250320	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	49000	N	N	N	N
31	20250325	111352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	39075	19	0.25	2055	2070	2055	2670	1440	2055	2056.58	0.89	0	2088	2071	2053	2036	2018	2080	2045	6	615	100	1430	5	1	5520000	114	2070.00	1.34	12	0.00	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2150	-3.72	20250320	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	49000	N	N	N	N
32	20250325	101403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	37005	18	0.24	2055	2070	2055	2670	1440	2055	2055.83	0.89	0	2088	2071	2053	2036	2018	2080	2045	6	615	100	1430	5	1	5520000	114	2070.00	1.34	12	0.00	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2150	-3.72	20250320	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	49000	N	N	N	N
33	20250325	091404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	37005	18	0.24	2055	2070	2055	2670	1440	2055	2055.83	0.89	0	2088	2071	2053	2036	2018	2080	2045	6	615	100	1430	5	1	5520000	114	2070.00	1.34	12	0.00	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2150	-3.72	20250320	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	49000	N	N	N	N
34	20250324	161347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	15	2	0.74	15339625	7522	145.27	2040	2070	2035	2650	1430	2040	2039.30	0.88	325	2186	2112	2076	2002	1966	2095	1985	6	610	100	1420	5	1	5520000	113	2055.00	1.33	12	0.14	1.00	1549.00	5300	20240415	-61.23	1980	20241230	3.79	2150	-4.42	20250320	1995	3.01	20250102	5300	-61.23	20240415	1980	3.79	20241230	0.05	N	474660	100	5 억	48718	N	N	N	N
35	20250324	151357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-5	5	-0.25	14928625	7322	141.41	2040	2070	2035	2650	1430	2040	2038.87	0.88	325	2186	2112	2076	2002	1966	2095	1985	6	610	100	1420	5	1	5520000	112	2035.00	1.31	12	0.13	1.00	1549.00	5300	20240415	-61.60	1980	20241230	2.78	2150	-5.35	20250320	1995	2.01	20250102	5300	-61.60	20240415	1980	2.78	20241230	0.05	N	474660	100	5 억	48718	N	N	N	N
36	20250324	141358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	20	2	0.98	7560785	3710	71.65	2040	2070	2035	2650	1430	2040	2037.95	0.88	177	2186	2112	2076	2002	1966	2095	1985	6	610	100	1420	5	1	5520000	114	2060.00	1.33	12	0.07	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2150	-4.19	20250320	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48718	N	N	N	N
37	20250324	131359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	20	2	0.98	7560785	3710	71.65	2040	2070	2035	2650	1430	2040	2037.95	0.88	177	2186	2112	2076	2002	1966	2095	1985	6	610	100	1420	5	1	5520000	114	2060.00	1.33	12	0.07	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2150	-4.19	20250320	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48718	N	N	N	N
38	20250324	121356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	20	2	0.98	7558725	3709	71.63	2040	2070	2035	2650	1430	2040	2037.94	0.88	177	2186	2112	2076	2002	1966	2095	1985	6	610	100	1420	5	1	5520000	114	2060.00	1.33	12	0.07	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2150	-4.19	20250320	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48718	N	N	N	N
39	20250324	111355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	15	2	0.74	7145660	3508	67.75	2040	2070	2035	2650	1430	2040	2036.96	0.88	43	2186	2112	2076	2002	1966	2095	1985	6	610	100	1420	5	1	5520000	113	2055.00	1.33	12	0.06	1.00	1549.00	5300	20240415	-61.23	1980	20241230	3.79	2150	-4.42	20250320	1995	3.01	20250102	5300	-61.23	20240415	1980	3.79	20241230	0.05	N	474660	100	5 억	48718	N	N	N	N
40	20250324	101352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	30	2	1.47	7141540	3506	67.71	2040	2070	2035	2650	1430	2040	2036.95	0.88	43	2186	2112	2076	2002	1966	2095	1985	6	610	100	1420	5	1	5520000	114	2070.00	1.34	12	0.06	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2150	-3.72	20250320	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	48718	N	N	N	N
41	20250324	091353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	30	2	1.47	7141540	3506	67.71	2040	2070	2035	2650	1430	2040	2036.95	0.88	43	2186	2112	2076	2002	1966	2095	1985	6	610	100	1420	5	1	5520000	114	2070.00	1.34	12	0.06	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2150	-3.72	20250320	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	48718	N	N	N	N
42	20250321	161408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-55	5	-2.63	10570105	5178	66.75	2075	2150	2040	2720	1470	2095	2041.35	0.88	64	2191	2142	2101	2052	2011	2140	2050	6	625	100	1460	5	1	5520000	113	2040.00	1.32	12	0.09	1.00	1549.00	5300	20240415	-61.51	1980	20241230	3.03	2150	0.00	20250320	1995	2.26	20250102	5300	-61.51	20240415	1980	3.03	20241230	0.05	N	474660	100	5 억	48713	N	N	N	N
43	20250321	151356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	370105	178	2.29	2075	2150	2060	2720	1470	2095	2079.24	0.88	7	2191	2142	2101	2052	2011	2140	2050	6	625	100	1460	5	1	5520000	115	2085.00	1.35	12	0.00	1.00	1549.00	5300	20240415	-60.66	1980	20241230	5.30	2150	0.00	20250320	1995	4.51	20250102	5300	-60.66	20240415	1980	5.30	20241230	0.05	N	474660	100	5 억	48713	N	N	N	N
44	20250321	141356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	322260	155	2.00	2075	2150	2060	2720	1470	2095	2079.10	0.88	7	2191	2142	2101	2052	2011	2140	2050	6	625	100	1460	5	1	5520000	115	2090.00	1.35	12	0.00	1.00	1549.00	5300	20240415	-60.57	1980	20241230	5.56	2150	0.00	20250320	1995	4.76	20250102	5300	-60.57	20240415	1980	5.56	20241230	0.05	N	474660	100	5 억	48713	N	N	N	N
45	20250321	131358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	322260	155	2.00	2075	2150	2060	2720	1470	2095	2079.10	0.88	7	2191	2142	2101	2052	2011	2140	2050	6	625	100	1460	5	1	5520000	115	2090.00	1.35	12	0.00	1.00	1549.00	5300	20240415	-60.57	1980	20241230	5.56	2150	0.00	20250320	1995	4.76	20250102	5300	-60.57	20240415	1980	5.56	20241230	0.05	N	474660	100	5 억	48713	N	N	N	N
46	20250321	121357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	272445	131	1.69	2075	2150	2060	2720	1470	2095	2079.73	0.88	7	2191	2142	2101	2052	2011	2140	2050	6	625	100	1460	5	1	5520000	116	2100.00	1.36	12	0.00	1.00	1549.00	5300	20240415	-60.38	1980	20241230	6.06	2150	0.00	20250320	1995	5.26	20250102	5300	-60.38	20240415	1980	6.06	20241230	0.05	N	474660	100	5 억	48713	N	N	N	N
47	20250321	111358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	272445	131	1.69	2075	2150	2060	2720	1470	2095	2079.73	0.88	7	2191	2142	2101	2052	2011	2140	2050	6	625	100	1460	5	1	5520000	116	2100.00	1.36	12	0.00	1.00	1549.00	5300	20240415	-60.38	1980	20241230	6.06	2150	0.00	20250320	1995	5.26	20250102	5300	-60.38	20240415	1980	6.06	20241230	0.05	N	474660	100	5 억	48713	N	N	N	N
48	20250321	101359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	48095	23	0.30	2075	2150	2060	2720	1470	2095	2091.09	0.88	2	2191	2142	2101	2052	2011	2140	2050	6	625	100	1460	5	1	5520000	116	2105.00	1.36	12	0.00	1.00	1549.00	5300	20240415	-60.28	1980	20241230	6.31	2150	0.00	20250320	1995	5.51	20250102	5300	-60.28	20240415	1980	6.31	20241230	0.05	N	474660	100	5 억	48713	N	N	N	N
49	20250321	091406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	55	2	2.63	39730	19	0.24	2075	2150	2060	2720	1470	2095	2091.05	0.88	2	2191	2142	2101	2052	2011	2140	2050	6	625	100	1460	5	1	5520000	119	2150.00	1.39	12	0.00	1.00	1549.00	5300	20240415	-59.43	1980	20241230	8.59	2150	0.00	20250320	1995	7.77	20250102	5300	-59.43	20240415	1980	8.59	20241230	0.05	N	474660	100	5 억	48713	N	N	N	N
50	20250320	162020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	16287930	7757	37.22	2095	2150	2060	2730	1470	2100	2099.77	0.88	-1	2126	2112	2086	2072	2046	2120	2080	6	630	100	1470	5	1	5520000	116	2095.00	1.35	12	0.14	1.00	1549.00	5300	20240415	-60.47	1980	20241230	5.81	2150	-2.56	20250320	1995	5.01	20250102	5300	-60.47	20240415	1980	5.81	20241230	0.05	N	474660	100	5 억	48714	N	N	N	N
51	20250320	151352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	16287930	7757	37.22	2095	2150	2060	2730	1470	2100	2099.77	0.88	-1	2126	2112	2086	2072	2046	2120	2080	6	630	100	1470	5	1	5520000	116	2095.00	1.35	12	0.14	1.00	1549.00	5300	20240415	-60.47	1980	20241230	5.81	2150	-2.56	20250320	1995	5.01	20250102	5300	-60.47	20240415	1980	5.81	20241230	0.05	N	474660	100	5 억	48714	N	N	N	N
52	20250320	141357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	15977895	7609	36.51	2095	2150	2060	2730	1470	2100	2099.87	0.88	-1	2126	2112	2086	2072	2046	2120	2080	6	630	100	1470	5	1	5520000	116	2095.00	1.35	12	0.14	1.00	1549.00	5300	20240415	-60.47	1980	20241230	5.81	2150	-2.56	20250320	1995	5.01	20250102	5300	-60.47	20240415	1980	5.81	20241230	0.05	N	474660	100	5 억	48714	N	N	N	N
53	20250320	131356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	15977895	7609	36.51	2095	2150	2060	2730	1470	2100	2099.87	0.88	-1	2126	2112	2086	2072	2046	2120	2080	6	630	100	1470	5	1	5520000	116	2095.00	1.35	12	0.14	1.00	1549.00	5300	20240415	-60.47	1980	20241230	5.81	2150	-2.56	20250320	1995	5.01	20250102	5300	-60.47	20240415	1980	5.81	20241230	0.05	N	474660	100	5 억	48714	N	N	N	N
54	20250320	121353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	15977895	7609	36.51	2095	2150	2060	2730	1470	2100	2099.87	0.88	-1	2126	2112	2086	2072	2046	2120	2080	6	630	100	1470	5	1	5520000	116	2095.00	1.35	12	0.14	1.00	1549.00	5300	20240415	-60.47	1980	20241230	5.81	2150	-2.56	20250320	1995	5.01	20250102	5300	-60.47	20240415	1980	5.81	20241230	0.05	N	474660	100	5 억	48714	N	N	N	N
55	20250320	111353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	15977895	7609	36.51	2095	2150	2060	2730	1470	2100	2099.87	0.88	-1	2126	2112	2086	2072	2046	2120	2080	6	630	100	1470	5	1	5520000	116	2095.00	1.35	12	0.14	1.00	1549.00	5300	20240415	-60.47	1980	20241230	5.81	2150	-2.56	20250320	1995	5.01	20250102	5300	-60.47	20240415	1980	5.81	20241230	0.05	N	474660	100	5 억	48714	N	N	N	N
56	20250320	101352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	15971610	7606	36.49	2095	2150	2060	2730	1470	2100	2099.87	0.88	-1	2126	2112	2086	2072	2046	2120	2080	6	630	100	1470	5	1	5520000	116	2095.00	1.35	12	0.14	1.00	1549.00	5300	20240415	-60.47	1980	20241230	5.81	2150	-2.56	20250320	1995	5.01	20250102	5300	-60.47	20240415	1980	5.81	20241230	0.05	N	474660	100	5 억	48714	N	N	N	N
57	20250320	091357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	15956950	7599	36.46	2095	2150	2095	2730	1470	2100	2099.87	0.88	0	2126	2112	2086	2072	2046	2120	2080	6	630	100	1470	5	1	5520000	116	2110.00	1.36	12	0.14	1.00	1549.00	5300	20240415	-60.19	1980	20241230	6.57	2150	-1.86	20250320	1995	5.76	20250102	5300	-60.19	20240415	1980	6.57	20241230	0.05	N	474660	100	5 억	48714	N	N	N	N
58	20250319	161345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	25	2	1.20	43375829	20842	3917.67	2060	2100	2060	2695	1455	2075	2081.17	0.89	-290	2098	2086	2068	2056	2038	2077	2047	6	620	100	1450	5	1	5520000	116	2100.00	1.36	12	0.38	1.00	1549.00	5300	20240415	-60.38	1980	20241230	6.06	2100	0.00	20250319	1995	5.26	20250102	5300	-60.38	20240415	1980	6.06	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
59	20250319	151349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	32707829	15762	2962.78	2060	2085	2060	2695	1455	2075	2075.11	0.89	-140	2098	2086	2068	2056	2038	2077	2047	6	620	100	1450	5	1	5520000	115	2080.00	1.34	12	0.29	1.00	1549.00	5300	20240415	-60.75	1980	20241230	5.05	2085	-0.24	20250319	1995	4.26	20250102	5300	-60.75	20240415	1980	5.05	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
60	20250319	141352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	32699509	15758	2962.03	2060	2085	2060	2695	1455	2075	2075.11	0.89	-140	2098	2086	2068	2056	2038	2077	2047	6	620	100	1450	5	1	5520000	115	2080.00	1.34	12	0.29	1.00	1549.00	5300	20240415	-60.75	1980	20241230	5.05	2085	-0.24	20250319	1995	4.26	20250102	5300	-60.75	20240415	1980	5.05	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
61	20250319	131351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	28256610	13622	2560.53	2060	2085	2060	2695	1455	2075	2074.34	0.89	-140	2098	2086	2068	2056	2038	2077	2047	6	620	100	1450	5	1	5520000	115	2080.00	1.34	12	0.25	1.00	1549.00	5300	20240415	-60.75	1980	20241230	5.05	2085	-0.24	20250319	1995	4.26	20250102	5300	-60.75	20240415	1980	5.05	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
62	20250319	121349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	17344915	8376	1574.44	2060	2080	2060	2695	1455	2075	2070.79	0.89	-140	2098	2086	2068	2056	2038	2077	2047	6	620	100	1450	5	1	5520000	115	2080.00	1.34	12	0.15	1.00	1549.00	5300	20240415	-60.75	1980	20241230	5.05	2080	0.00	20250114	1995	4.26	20250102	5300	-60.75	20240415	1980	5.05	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
63	20250319	111349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	15294035	7390	1389.10	2060	2080	2060	2695	1455	2075	2069.56	0.89	-140	2098	2086	2068	2056	2038	2077	2047	6	620	100	1450	5	1	5520000	115	2080.00	1.34	12	0.13	1.00	1549.00	5300	20240415	-60.75	1980	20241230	5.05	2080	0.00	20250114	1995	4.26	20250102	5300	-60.75	20240415	1980	5.05	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
64	20250319	101349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	1052890	511	96.05	2060	2070	2060	2695	1455	2075	2060.45	0.89	-168	2098	2086	2068	2056	2038	2077	2047	6	620	100	1450	5	1	5520000	114	2070.00	1.34	12	0.01	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2080	-0.48	20250114	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
65	20250319	091356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-15	5	-0.72	296640	144	27.07	2060	2060	2060	2695	1455	2075	2060.00	0.89	-144	2098	2086	2068	2056	2038	2077	2047	6	620	100	1450	5	1	5520000	114	2060.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
66	20250318	161342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	1091895	532	23.04	2080	2080	2050	2675	1445	2060	2052.43	0.89	14	2063	2061	2058	2056	2053	2062	2057	6	615	100	1440	5	1	5520000	115	2075.00	1.34	12	0.01	1.00	1549.00	5300	20240415	-60.85	1980	20241230	4.80	2080	0.00	20250114	1995	4.01	20250102	5300	-60.85	20240415	1980	4.80	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
67	20250318	151349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	1091895	532	23.04	2080	2080	2050	2675	1445	2060	2052.43	0.89	14	2063	2061	2058	2056	2053	2062	2057	6	615	100	1440	5	1	5520000	115	2075.00	1.34	12	0.01	1.00	1549.00	5300	20240415	-60.85	1980	20241230	4.80	2080	0.00	20250114	1995	4.01	20250102	5300	-60.85	20240415	1980	4.80	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
68	20250318	141345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	1091895	532	23.04	2080	2080	2050	2675	1445	2060	2052.43	0.89	14	2063	2061	2058	2056	2053	2062	2057	6	615	100	1440	5	1	5520000	115	2075.00	1.34	12	0.01	1.00	1549.00	5300	20240415	-60.85	1980	20241230	4.80	2080	0.00	20250114	1995	4.01	20250102	5300	-60.85	20240415	1980	4.80	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
69	20250318	131345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	1060770	517	22.39	2080	2080	2050	2675	1445	2060	2051.78	0.89	14	2063	2061	2058	2056	2053	2062	2057	6	615	100	1440	5	1	5520000	115	2075.00	1.34	12	0.01	1.00	1549.00	5300	20240415	-60.85	1980	20241230	4.80	2080	0.00	20250114	1995	4.01	20250102	5300	-60.85	20240415	1980	4.80	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
70	20250318	121347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	20	2	0.97	29120	14	0.61	2080	2080	2080	2675	1445	2060	2080.00	0.89	0	2063	2061	2058	2056	2053	2062	2057	6	615	100	1440	5	1	5520000	115	2080.00	1.34	12	0.00	1.00	1549.00	5300	20240415	-60.75	1980	20241230	5.05	2080	0.00	20250114	1995	4.26	20250102	5300	-60.75	20240415	1980	5.05	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
71	20250318	111345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	20	2	0.97	29120	14	0.61	2080	2080	2080	2675	1445	2060	2080.00	0.89	0	2063	2061	2058	2056	2053	2062	2057	6	615	100	1440	5	1	5520000	115	2080.00	1.34	12	0.00	1.00	1549.00	5300	20240415	-60.75	1980	20241230	5.05	2080	0.00	20250114	1995	4.26	20250102	5300	-60.75	20240415	1980	5.05	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
72	20250318	101348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	20	2	0.97	29120	14	0.61	2080	2080	2080	2675	1445	2060	2080.00	0.89	0	2063	2061	2058	2056	2053	2062	2057	6	615	100	1440	5	1	5520000	115	2080.00	1.34	12	0.00	1.00	1549.00	5300	20240415	-60.75	1980	20241230	5.05	2080	0.00	20250114	1995	4.26	20250102	5300	-60.75	20240415	1980	5.05	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
73	20250318	091350	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	0.89	0	2063	2061	2058	2056	2053	2062	2057	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
74	20250317	161341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	4750525	2309	60.72	2060	2060	2055	2680	1450	2065	2057.39	0.89	19	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.04	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
75	20250317	151341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	3518645	1711	44.99	2060	2060	2055	2680	1450	2065	2056.48	0.89	19	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.03	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
76	20250317	141343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	1371065	666	17.51	2060	2060	2055	2680	1450	2065	2058.66	0.89	19	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.01	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
77	20250317	131342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	1188120	577	15.17	2060	2060	2055	2680	1450	2065	2059.13	0.89	19	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.01	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
78	20250317	121341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	1066580	518	13.62	2060	2060	2055	2680	1450	2065	2059.03	0.89	19	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.01	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
79	20250317	111340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	819880	398	10.47	2060	2060	2060	2680	1450	2065	2060.00	0.89	0	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.01	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
80	20250317	101339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	797220	387	10.18	2060	2060	2060	2680	1450	2065	2060.00	0.89	0	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.01	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
81	20250317	091343	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	0.89	0	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
82	20250314	161335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	7835875	3803	268.57	2060	2065	2055	2675	1445	2060	2060.45	0.89	26	2070	2065	2055	2050	2040	2067	2052	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.07	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
83	20250314	151344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	7815225	3793	267.87	2060	2065	2055	2675	1445	2060	2060.43	0.89	26	2070	2065	2055	2050	2040	2067	2052	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.07	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
84	20250314	141338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	6824025	3313	233.97	2060	2065	2055	2675	1445	2060	2059.77	0.89	26	2070	2065	2055	2050	2040	2067	2052	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.06	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
85	20250314	131336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	6824025	3313	233.97	2060	2065	2055	2675	1445	2060	2059.77	0.89	26	2070	2065	2055	2050	2040	2067	2052	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.06	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
86	20250314	121337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	6197765	3009	212.50	2060	2065	2055	2675	1445	2060	2059.74	0.89	26	2070	2065	2055	2050	2040	2067	2052	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.05	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
87	20250314	111339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	5168545	2509	177.19	2060	2065	2060	2675	1445	2060	2060.00	0.89	0	2070	2065	2055	2050	2040	2067	2052	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.05	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
88	20250314	101336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	22660	11	0.78	2060	2060	2060	2675	1445	2060	2060.00	0.89	0	2070	2065	2055	2050	2040	2067	2052	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
89	20250314	091342	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	0.89	0	2070	2065	2055	2050	2040	2067	2052	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	49004	N	N	N	N
90	20250313	161327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	2907745	1416	557.48	2060	2060	2045	2680	1450	2065	2053.49	0.89	165	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.03	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
91	20250313	151328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	2827405	1377	542.13	2060	2060	2045	2680	1450	2065	2053.31	0.89	165	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.02	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
92	20250313	141330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	2798565	1363	536.61	2060	2060	2045	2680	1450	2065	2053.24	0.89	165	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5520000	113	2055.00	1.33	12	0.02	1.00	1549.00	5300	20240415	-61.23	1980	20241230	3.79	2080	-1.20	20250114	1995	3.01	20250102	5300	-61.23	20240415	1980	3.79	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
93	20250313	131328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	1935365	943	371.26	2060	2060	2045	2680	1450	2065	2052.35	0.89	165	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.02	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
94	20250313	121328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	1651725	805	316.93	2060	2060	2045	2680	1450	2065	2051.83	0.89	165	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5520000	113	2055.00	1.33	12	0.01	1.00	1549.00	5300	20240415	-61.23	1980	20241230	3.79	2080	-1.20	20250114	1995	3.01	20250102	5300	-61.23	20240415	1980	3.79	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
95	20250313	111330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	1582005	771	303.54	2060	2060	2045	2680	1450	2065	2051.89	0.89	165	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5520000	113	2055.00	1.33	12	0.01	1.00	1549.00	5300	20240415	-61.23	1980	20241230	3.79	2080	-1.20	20250114	1995	3.01	20250102	5300	-61.23	20240415	1980	3.79	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
96	20250313	101327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	43260	21	8.27	2060	2060	2060	2680	1450	2065	2060.00	0.89	0	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
97	20250313	091331	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	0.89	0	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
98	20250312	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	522930	254	2.67	2065	2065	2055	2690	1450	2070	2058.78	0.89	56	2086	2077	2061	2052	2036	2082	2057	6	620	100	1440	5	1	5520000	114	2065.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
99	20250312	151325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	401095	195	2.05	2065	2065	2055	2690	1450	2070	2056.90	0.89	56	2086	2077	2061	2052	2036	2082	2057	6	620	100	1440	5	1	5520000	114	2065.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
100	20250312	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	380470	185	1.94	2065	2065	2055	2690	1450	2070	2056.59	0.89	56	2086	2077	2061	2052	2036	2082	2057	6	620	100	1440	5	1	5520000	114	2060.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
101	20250312	131321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	287770	140	1.47	2065	2065	2055	2690	1450	2070	2055.50	0.89	56	2086	2077	2061	2052	2036	2082	2057	6	620	100	1440	5	1	5520000	114	2065.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
102	20250312	121325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	285705	139	1.46	2065	2065	2055	2690	1450	2070	2055.43	0.89	56	2086	2077	2061	2052	2036	2082	2057	6	620	100	1440	5	1	5520000	114	2065.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
103	20250312	111315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	285705	139	1.46	2065	2065	2055	2690	1450	2070	2055.43	0.89	56	2086	2077	2061	2052	2036	2082	2057	6	620	100	1440	5	1	5520000	114	2065.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
104	20250312	101318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	2065	1	0.01	2065	2065	2065	2690	1450	2070	2065.00	0.89	0	2086	2077	2061	2052	2036	2082	2057	6	620	100	1440	5	1	5520000	114	2065.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
105	20250312	091326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.89	0	2086	2077	2061	2052	2036	2082	2057	6	620	100	1440	5	1	5520000	114	2070.00	1.34	12	0.00	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2080	-0.48	20250114	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
106	20250311	161311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	19539210	9520	759.17	2065	2070	2045	2690	1450	2070	2052.44	0.89	81	2080	2075	2065	2060	2050	2077	2062	6	620	100	1440	5	1	5520000	114	2070.00	1.34	12	0.17	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2080	-0.48	20250114	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
107	20250311	151313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	19539210	9520	759.17	2065	2070	2045	2690	1450	2070	2052.44	0.89	81	2080	2075	2065	2060	2050	2077	2062	6	620	100	1440	5	1	5520000	114	2070.00	1.34	12	0.17	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2080	-0.48	20250114	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
108	20250311	141317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	18442110	8990	716.91	2065	2070	2045	2690	1450	2070	2051.40	0.89	81	2080	2075	2065	2060	2050	2077	2062	6	620	100	1440	5	1	5520000	114	2070.00	1.34	12	0.16	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2080	-0.48	20250114	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
109	20250311	131314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	18235110	8890	708.93	2065	2070	2045	2690	1450	2070	2051.19	0.89	81	2080	2075	2065	2060	2050	2077	2062	6	620	100	1440	5	1	5520000	114	2070.00	1.34	12	0.16	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2080	-0.48	20250114	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
110	20250311	121312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	18224800	8885	708.53	2065	2070	2045	2690	1450	2070	2051.19	0.89	81	2080	2075	2065	2060	2050	2077	2062	6	620	100	1440	5	1	5520000	114	2060.00	1.33	12	0.16	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
111	20250311	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	18173150	8860	706.54	2065	2070	2045	2690	1450	2070	2051.15	0.89	81	2080	2075	2065	2060	2050	2077	2062	6	620	100	1440	5	1	5520000	114	2070.00	1.34	12	0.16	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2080	-0.48	20250114	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
112	20250311	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	18173150	8860	706.54	2065	2070	2045	2690	1450	2070	2051.15	0.89	81	2080	2075	2065	2060	2050	2077	2062	6	620	100	1440	5	1	5520000	114	2070.00	1.34	12	0.16	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2080	-0.48	20250114	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
113	20250311	091315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.89	0	2080	2075	2065	2060	2050	2077	2062	6	620	100	1440	5	1	5520000	114	2070.00	1.34	12	0.00	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2080	-0.48	20250114	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
114	20250310	161301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	2582315	1254	39.04	2055	2070	2055	2675	1445	2060	2059.26	0.89	1	2070	2065	2060	2055	2050	2062	2052	6	615	100	1440	5	1	5520000	114	2070.00	1.34	12	0.02	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2080	-0.48	20250114	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
115	20250310	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	2580245	1253	39.01	2055	2060	2055	2675	1445	2060	2059.25	0.89	1	2070	2065	2060	2055	2050	2062	2052	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.02	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
116	20250310	141309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	746860	363	11.30	2055	2060	2055	2675	1445	2060	2057.47	0.89	1	2070	2065	2060	2055	2050	2062	2052	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.01	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
117	20250310	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	685160	333	10.37	2055	2060	2055	2675	1445	2060	2057.54	0.89	1	2070	2065	2060	2055	2050	2062	2052	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.01	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
118	20250310	121304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	652215	317	9.87	2055	2060	2055	2675	1445	2060	2057.46	0.89	1	2070	2065	2060	2055	2050	2062	2052	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.01	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
119	20250310	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	611035	297	9.25	2055	2060	2055	2675	1445	2060	2057.36	0.89	1	2070	2065	2060	2055	2050	2062	2052	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.01	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
120	20250310	101303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	567775	276	8.59	2055	2060	2055	2675	1445	2060	2057.16	0.89	1	2070	2065	2060	2055	2050	2062	2052	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
121	20250310	091305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	10275	5	0.16	2055	2055	2055	2675	1445	2060	2055.00	0.89	1	2070	2065	2060	2055	2050	2062	2052	6	615	100	1440	5	1	5520000	113	2055.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.23	1980	20241230	3.79	2080	-1.20	20250114	1995	3.01	20250102	5300	-61.23	20240415	1980	3.79	20241230	0.05	N	474660	100	5 억	48882	N	N	N	N
122	20250307	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	6605340	3212	69.93	2065	2065	2055	2680	1450	2065	2056.46	0.89	87	2078	2071	2063	2056	2048	2075	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.06	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48885	N	N	N	N
123	20250307	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	5979100	2908	63.31	2065	2065	2055	2680	1450	2065	2056.09	0.89	87	2078	2071	2063	2056	2048	2075	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.05	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48885	N	N	N	N
124	20250307	141302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	5979100	2908	63.31	2065	2065	2055	2680	1450	2065	2056.09	0.89	87	2078	2071	2063	2056	2048	2075	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.05	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48885	N	N	N	N
125	20250307	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	5972925	2905	63.25	2065	2065	2055	2680	1450	2065	2056.08	0.89	88	2078	2071	2063	2056	2048	2075	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.05	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48885	N	N	N	N
126	20250307	121304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	5810575	2826	61.53	2065	2065	2055	2680	1450	2065	2056.11	0.89	90	2078	2071	2063	2056	2048	2075	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.05	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48885	N	N	N	N
127	20250307	111302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	5810575	2826	61.53	2065	2065	2055	2680	1450	2065	2056.11	0.89	90	2078	2071	2063	2056	2048	2075	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.05	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48885	N	N	N	N
128	20250307	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	5705515	2775	60.42	2065	2065	2055	2680	1450	2065	2056.04	0.89	90	2078	2071	2063	2056	2048	2075	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.05	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48885	N	N	N	N
129	20250307	091307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	1184510	575	12.52	2065	2065	2060	2680	1450	2065	2060.02	0.89	90	2078	2071	2063	2056	2048	2075	2060	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.01	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48885	N	N	N	N
130	20250306	161254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	9469295	4593	88.36	2060	2070	2055	2675	1445	2060	2061.68	0.89	1514	2070	2065	2060	2055	2050	2062	2052	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.08	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48924	N	N	N	N
131	20250306	151255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	9394955	4557	87.67	2060	2070	2055	2675	1445	2060	2061.65	0.89	1483	2070	2065	2060	2055	2050	2062	2052	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.08	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48924	N	N	N	N
132	20250306	141253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	7821780	3794	72.99	2060	2070	2055	2675	1445	2060	2061.62	0.89	1204	2070	2065	2060	2055	2050	2062	2052	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.07	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48924	N	N	N	N
133	20250306	131254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	7245645	3515	67.62	2060	2070	2055	2675	1445	2060	2061.35	0.89	925	2070	2065	2060	2055	2050	2062	2052	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.06	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48924	N	N	N	N
134	20250306	121253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	6213145	3015	58.00	2060	2070	2055	2675	1445	2060	2060.74	0.89	445	2070	2065	2060	2055	2050	2062	2052	6	615	100	1440	5	1	5520000	114	2070.00	1.34	12	0.05	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2080	-0.48	20250114	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	48924	N	N	N	N
135	20250306	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	5167955	2508	48.25	2060	2070	2055	2675	1445	2060	2060.59	0.89	363	2070	2065	2060	2055	2050	2062	2052	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.05	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48924	N	N	N	N
136	20250306	101251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	2896935	1407	27.07	2060	2070	2055	2675	1445	2060	2058.94	0.89	3	2070	2065	2060	2055	2050	2062	2052	6	615	100	1440	5	1	5520000	114	2070.00	1.34	12	0.03	1.00	1549.00	5300	20240415	-60.94	1980	20241230	4.55	2080	-0.48	20250114	1995	3.76	20250102	5300	-60.94	20240415	1980	4.55	20241230	0.05	N	474660	100	5 억	48924	N	N	N	N
137	20250306	091258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	628855	306	5.89	2060	2060	2055	2675	1445	2060	2055.08	0.89	3	2070	2065	2060	2055	2050	2062	2052	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.01	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48924	N	N	N	N
138	20250305	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	10686300	5198	32.14	2065	2065	2055	2680	1450	2065	2055.85	0.89	-1792	2068	2066	2063	2061	2058	2067	2062	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.09	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	49388	N	N	N	N
139	20250305	151243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	10665700	5188	32.08	2065	2065	2055	2680	1450	2065	2055.84	0.89	-1792	2068	2066	2063	2061	2058	2067	2062	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.09	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	49388	N	N	N	N
140	20250305	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2057	-8	5	-0.39	9121683	4437	27.44	2065	2065	2055	2680	1450	2065	2055.82	0.89	-1076	2068	2066	2063	2061	2058	2067	2062	6	615	100	1440	5	1	5520000	114	2057.00	1.33	12	0.08	1.00	1549.00	5300	20240415	-61.19	1980	20241230	3.89	2080	-1.11	20250114	1995	3.11	20250102	5300	-61.19	20240415	1980	3.89	20241230	0.05	N	474660	100	5 억	49388	N	N	N	N
141	20250305	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	7535730	3666	22.67	2065	2065	2055	2680	1450	2065	2055.57	0.89	-322	2068	2066	2063	2061	2058	2067	2062	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.07	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	49388	N	N	N	N
142	20250305	121242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	7535730	3666	22.67	2065	2065	2055	2680	1450	2065	2055.57	0.89	-322	2068	2066	2063	2061	2058	2067	2062	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.07	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	49388	N	N	N	N
143	20250305	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	7476030	3637	22.49	2065	2065	2055	2680	1450	2065	2055.55	0.89	-322	2068	2066	2063	2061	2058	2067	2062	6	615	100	1440	5	1	5520000	113	2055.00	1.33	12	0.07	1.00	1549.00	5300	20240415	-61.23	1980	20241230	3.79	2080	-1.20	20250114	1995	3.01	20250102	5300	-61.23	20240415	1980	3.79	20241230	0.05	N	474660	100	5 억	49388	N	N	N	N
144	20250305	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	4847685	2358	14.58	2065	2065	2055	2680	1450	2065	2055.85	0.89	-322	2068	2066	2063	2061	2058	2067	2062	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.04	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	49388	N	N	N	N
145	20250305	091239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	4845625	2357	14.58	2065	2065	2055	2680	1450	2065	2055.84	0.89	-322	2068	2066	2063	2061	2058	2067	2062	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.04	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	49388	N	N	N	N
146	20250304	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	33312360	16171	596.50	2065	2065	2060	2680	1450	2065	2060.01	0.88	14070	2078	2071	2063	2056	2048	2072	2057	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.29	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48800	N	N	N	N
147	20250304	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	33312360	16171	596.50	2065	2065	2060	2680	1450	2065	2060.01	0.88	14070	2078	2071	2063	2056	2048	2072	2057	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.29	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48800	N	N	N	N
148	20250304	141225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	33312360	16171	596.50	2065	2065	2060	2680	1450	2065	2060.01	0.88	14070	2078	2071	2063	2056	2048	2072	2057	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.29	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48800	N	N	N	N
149	20250304	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	30782630	14943	551.20	2065	2065	2060	2680	1450	2065	2060.00	0.88	13088	2078	2071	2063	2056	2048	2072	2057	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.27	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48800	N	N	N	N
150	20250304	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	22235690	10794	398.16	2065	2065	2060	2680	1450	2065	2060.00	0.88	8939	2078	2071	2063	2056	2048	2072	2057	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.20	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48800	N	N	N	N
151	20250304	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	13886510	6741	248.65	2065	2065	2060	2680	1450	2065	2060.01	0.88	4886	2078	2071	2063	2056	2048	2072	2057	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.12	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48800	N	N	N	N
152	20250304	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	6571450	3190	117.67	2065	2065	2060	2680	1450	2065	2060.02	0.88	1356	2078	2071	2063	2056	2048	2072	2057	6	615	100	1440	5	1	5520000	114	2060.00	1.33	12	0.06	1.00	1549.00	5300	20240415	-61.13	1980	20241230	4.04	2080	-0.96	20250114	1995	3.26	20250102	5300	-61.13	20240415	1980	4.04	20241230	0.05	N	474660	100	5 억	48800	N	N	N	N
153	20250304	091215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	20650	10	0.37	2065	2065	2065	2680	1450	2065	2065.00	0.88	10	2078	2071	2063	2056	2048	2072	2057	6	615	100	1440	5	1	5520000	114	2065.00	1.33	12	0.00	1.00	1549.00	5300	20240415	-61.04	1980	20241230	4.29	2080	-0.72	20250114	1995	3.51	20250102	5300	-61.04	20240415	1980	4.29	20241230	0.05	N	474660	100	5 억	48800	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History