KissMeData/464440/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	161310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	32701015	15424	168.31	2140	2140	2115	2785	1505	2145	2120.14	0.25	-69	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	4320000	92	-107.00	1.10	12	0.36	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10776	N	N	N	N
3	20240329	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	31410595	14821	161.73	2140	2140	2115	2785	1505	2145	2119.33	0.25	-69	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	4320000	92	-106.75	1.09	12	0.34	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10776	N	N	N	N
4	20240329	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	31310100	14774	161.22	2140	2140	2115	2785	1505	2145	2119.27	0.25	-65	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	4320000	92	-107.00	1.10	12	0.34	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10776	N	N	N	N
5	20240329	131242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	31310100	14774	161.22	2140	2140	2115	2785	1505	2145	2119.27	0.25	-65	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	4320000	92	-107.00	1.10	12	0.34	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10776	N	N	N	N
6	20240329	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	29148750	13764	150.20	2140	2140	2115	2785	1505	2145	2117.75	0.25	-65	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	4320000	92	-106.75	1.09	12	0.32	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10776	N	N	N	N
7	20240329	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	29108185	13745	149.99	2140	2140	2115	2785	1505	2145	2117.73	0.25	-64	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	4320000	92	-106.75	1.09	12	0.32	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10776	N	N	N	N
8	20240329	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	28296615	13364	145.83	2140	2140	2115	2785	1505	2145	2117.38	0.25	-62	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	4320000	92	-106.75	1.09	12	0.31	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10776	N	N	N	N
9	20240329	091245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	149750	70	0.76	2140	2140	2135	2785	1505	2145	2139.29	0.25	-60	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	4320000	92	-106.75	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10776	N	N	N	N
10	20240328	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	19609005	9164	76.04	2140	2145	2130	2795	1505	2150	2139.79	0.25	-29	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4320000	93	-107.25	1.10	12	0.21	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10805	N	N	N	N
11	20240328	151254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-10	5	-0.47	19606860	9163	76.04	2140	2145	2130	2795	1505	2150	2139.79	0.25	-29	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4320000	92	-107.00	1.10	12	0.21	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10805	N	N	N	N
12	20240328	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-10	5	-0.47	2332780	1091	9.05	2140	2145	2130	2795	1505	2150	2138.20	0.25	-26	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4320000	92	-107.00	1.10	12	0.03	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10805	N	N	N	N
13	20240328	131242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-10	5	-0.47	2287840	1070	8.88	2140	2145	2130	2795	1505	2150	2138.17	0.25	-26	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4320000	92	-107.00	1.10	12	0.02	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10805	N	N	N	N
14	20240328	121242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	1532420	717	5.95	2140	2145	2130	2795	1505	2150	2137.27	0.25	-23	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4320000	93	-107.25	1.10	12	0.02	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10805	N	N	N	N
15	20240328	111246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-15	5	-0.70	184120	86	0.71	2140	2145	2130	2795	1505	2150	2140.93	0.25	-12	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4320000	92	-106.75	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10805	N	N	N	N
16	20240328	101255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	160635	75	0.62	2140	2145	2130	2795	1505	2150	2141.80	0.25	-12	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10805	N	N	N	N
17	20240328	091304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.25	0	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.08	N	464440	100	4 억	10805	N	N	N	N
18	20240327	161259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	25855245	12051	124.85	2145	2150	2130	2785	1505	2145	2145.49	0.25	-40	2181	2162	2151	2132	2121	2172	2142	4	640	100	1500	5	1	4320000	93	-107.50	1.10	12	0.28	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.08	N	464440	100	4 억	10845	N	N	N	N
19	20240327	151258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	25855245	12051	124.85	2145	2150	2130	2785	1505	2145	2145.49	0.25	-40	2181	2162	2151	2132	2121	2172	2142	4	640	100	1500	5	1	4320000	93	-107.50	1.10	12	0.28	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.08	N	464440	100	4 억	10845	N	N	N	N
20	20240327	141258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	13832970	6454	66.87	2145	2150	2130	2785	1505	2145	2143.32	0.25	-37	2181	2162	2151	2132	2121	2172	2142	4	640	100	1500	5	1	4320000	93	-107.25	1.10	12	0.15	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10845	N	N	N	N
21	20240327	131257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-15	5	-0.70	11881565	5540	57.40	2145	2150	2130	2785	1505	2145	2144.69	0.25	-35	2181	2162	2151	2132	2121	2172	2142	4	640	100	1500	5	1	4320000	92	-106.50	1.09	12	0.13	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2220	-4.05	20240313	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.08	N	464440	100	4 억	10845	N	N	N	N
22	20240327	121258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-15	5	-0.70	11636115	5425	56.21	2145	2150	2130	2785	1505	2145	2144.91	0.25	-34	2181	2162	2151	2132	2121	2172	2142	4	640	100	1500	5	1	4320000	92	-106.50	1.09	12	0.13	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2220	-4.05	20240313	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.08	N	464440	100	4 억	10845	N	N	N	N
23	20240327	111253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	11420985	5324	55.16	2145	2150	2145	2785	1505	2145	2145.19	0.25	-34	2181	2162	2151	2132	2121	2172	2142	4	640	100	1500	5	1	4320000	93	-107.25	1.10	12	0.12	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10845	N	N	N	N
24	20240327	101252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	180185	84	0.87	2145	2150	2145	2785	1505	2145	2145.06	0.25	-32	2181	2162	2151	2132	2121	2172	2142	4	640	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.08	N	464440	100	4 억	10845	N	N	N	N
25	20240327	091302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	2145	1	0.01	2145	2145	2145	2785	1505	2145	2145.00	0.25	0	2181	2162	2151	2132	2121	2172	2142	4	640	100	1500	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10845	N	N	N	N
26	20240326	161150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-30	5	-1.38	20688945	9652	31.32	2140	2170	2140	2825	1525	2175	2143.49	0.25	-92	2208	2191	2158	2141	2108	2200	2150	4	650	100	1520	5	1	4320000	93	-107.25	1.10	12	0.22	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10937	N	N	N	N
27	20240326	151243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-35	5	-1.61	20661120	9639	31.28	2140	2170	2140	2825	1525	2175	2143.49	0.25	-80	2208	2191	2158	2141	2108	2200	2150	4	650	100	1520	5	1	4320000	92	-107.00	1.10	12	0.22	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10937	N	N	N	N
28	20240326	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-30	5	-1.38	8755910	4079	13.23	2140	2170	2140	2825	1525	2175	2146.58	0.25	20	2208	2191	2158	2141	2108	2200	2150	4	650	100	1520	5	1	4320000	93	-107.25	1.10	12	0.09	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10937	N	N	N	N
29	20240326	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-25	5	-1.15	6506510	3028	9.82	2140	2170	2140	2825	1525	2175	2148.78	0.25	21	2208	2191	2158	2141	2108	2200	2150	4	650	100	1520	5	1	4320000	93	-107.50	1.10	12	0.07	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.08	N	464440	100	4 억	10937	N	N	N	N
30	20240326	121232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-25	5	-1.15	2164270	1008	3.27	2140	2170	2140	2825	1525	2175	2147.09	0.25	-3	2208	2191	2158	2141	2108	2200	2150	4	650	100	1520	5	1	4320000	93	-107.50	1.10	12	0.02	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.08	N	464440	100	4 억	10937	N	N	N	N
31	20240326	111228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-30	5	-1.38	1728820	805	2.61	2140	2170	2140	2825	1525	2175	2147.60	0.25	-1	2208	2191	2158	2141	2108	2200	2150	4	650	100	1520	5	1	4320000	93	-107.25	1.10	12	0.02	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10937	N	N	N	N
32	20240326	101234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-15	5	-0.69	213715	99	0.32	2140	2170	2140	2825	1525	2175	2158.74	0.25	-1	2208	2191	2158	2141	2108	2200	2150	4	650	100	1520	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.08	N	464440	100	4 억	10937	N	N	N	N
33	20240326	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-30	5	-1.38	66470	31	0.10	2140	2170	2140	2825	1525	2175	2144.19	0.25	0	2208	2191	2158	2141	2108	2200	2150	4	650	100	1520	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10937	N	N	N	N
34	20240325	161325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	35	2	1.64	66149250	30820	90.91	2125	2175	2125	2780	1500	2140	2146.31	0.25	151	2183	2161	2143	2121	2103	2172	2132	4	640	100	1490	5	1	4320000	94	-108.75	1.11	12	0.71	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.08	N	464440	100	4 억	10786	N	N	N	N
35	20240325	151329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	60280575	28119	82.94	2125	2175	2125	2780	1500	2140	2143.77	0.25	151	2183	2161	2143	2121	2103	2172	2132	4	640	100	1490	5	1	4320000	93	-107.50	1.10	12	0.65	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.08	N	464440	100	4 억	10786	N	N	N	N
36	20240325	141327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	16204930	7586	22.38	2125	2140	2125	2780	1500	2140	2136.16	0.25	0	2183	2161	2143	2121	2103	2172	2132	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.18	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10786	N	N	N	N
37	20240325	131325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	12780930	5986	17.66	2125	2140	2125	2780	1500	2140	2135.14	0.25	0	2183	2161	2143	2121	2103	2172	2132	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.14	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10786	N	N	N	N
38	20240325	121329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	11896590	5572	16.44	2125	2140	2125	2780	1500	2140	2135.07	0.25	0	2183	2161	2143	2121	2103	2172	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.13	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10786	N	N	N	N
39	20240325	111328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	11896590	5572	16.44	2125	2140	2125	2780	1500	2140	2135.07	0.25	0	2183	2161	2143	2121	2103	2172	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.13	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10786	N	N	N	N
40	20240325	101327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	195975	92	0.27	2125	2140	2125	2780	1500	2140	2130.16	0.25	1	2183	2161	2143	2121	2103	2172	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10786	N	N	N	N
41	20240325	091331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	89270	42	0.12	2125	2140	2125	2780	1500	2140	2125.48	0.25	1	2183	2161	2143	2121	2103	2172	2132	4	640	100	1490	5	1	4320000	92	-106.50	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2220	-4.05	20240313	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.08	N	464440	100	4 억	10786	N	N	N	N
42	20240322	161329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	72388275	33903	61.94	2125	2165	2125	2780	1500	2140	2135.16	0.25	-143	2196	2167	2141	2112	2086	2182	2127	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.78	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10929	N	N	N	N
43	20240322	151333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	71463785	33469	61.15	2125	2165	2125	2780	1500	2140	2135.22	0.25	-144	2196	2167	2141	2112	2086	2182	2127	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.77	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10929	N	N	N	N
44	20240322	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	70949300	33228	60.71	2125	2165	2125	2780	1500	2140	2135.23	0.25	-142	2196	2167	2141	2112	2086	2182	2127	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.77	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10929	N	N	N	N
45	20240322	131323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	65844515	30837	56.34	2125	2165	2125	2780	1500	2140	2135.24	0.25	-142	2196	2167	2141	2112	2086	2182	2127	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.71	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10929	N	N	N	N
46	20240322	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	63622185	29796	54.44	2125	2165	2125	2780	1500	2140	2135.26	0.25	-142	2196	2167	2141	2112	2086	2182	2127	4	640	100	1490	5	1	4320000	92	-106.50	1.09	12	0.69	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2220	-4.05	20240313	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.08	N	464440	100	4 억	10929	N	N	N	N
47	20240322	111327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	63598755	29785	54.42	2125	2165	2125	2780	1500	2140	2135.26	0.25	-142	2196	2167	2141	2112	2086	2182	2127	4	640	100	1490	5	1	4320000	92	-106.50	1.09	12	0.69	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2220	-4.05	20240313	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.08	N	464440	100	4 억	10929	N	N	N	N
48	20240322	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	61524200	28811	52.64	2125	2165	2125	2780	1500	2140	2135.44	0.25	-241	2196	2167	2141	2112	2086	2182	2127	4	640	100	1490	5	1	4320000	92	-106.50	1.09	12	0.67	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2220	-4.05	20240313	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.08	N	464440	100	4 억	10929	N	N	N	N
49	20240322	091319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.25	0	2196	2167	2141	2112	2086	2182	2127	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10929	N	N	N	N
50	20240321	161322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	117008155	54734	96.20	2130	2170	2115	2775	1495	2135	2137.76	0.24	453	2178	2156	2128	2106	2078	2142	2092	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	1.27	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10476	N	N	N	N
51	20240321	151319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	10	2	0.47	116602800	54545	95.87	2130	2170	2115	2775	1495	2135	2137.74	0.24	453	2178	2156	2128	2106	2078	2142	2092	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	1.26	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10476	N	N	N	N
52	20240321	141316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	105527520	49370	86.77	2130	2170	2115	2775	1495	2135	2137.48	0.24	455	2178	2156	2128	2106	2078	2142	2092	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	1.14	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10476	N	N	N	N
53	20240321	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	10	2	0.47	105416195	49318	86.68	2130	2170	2115	2775	1495	2135	2137.48	0.24	455	2178	2156	2128	2106	2078	2142	2092	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	1.14	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10476	N	N	N	N
54	20240321	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	10	2	0.47	105392650	49307	86.66	2130	2170	2115	2775	1495	2135	2137.48	0.24	455	2178	2156	2128	2106	2078	2142	2092	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	1.14	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10476	N	N	N	N
55	20240321	111318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	104726910	48996	86.12	2130	2170	2115	2775	1495	2135	2137.46	0.24	455	2178	2156	2128	2106	2078	2142	2092	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	1.13	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10476	N	N	N	N
56	20240321	101320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	15	2	0.70	104480295	48881	85.91	2130	2170	2115	2775	1495	2135	2137.44	0.24	452	2178	2156	2128	2106	2078	2142	2092	4	640	100	1490	5	1	4320000	93	-107.50	1.10	12	1.13	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.08	N	464440	100	4 억	10476	N	N	N	N
57	20240321	091326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	86327810	40417	71.04	2130	2150	2115	2775	1495	2135	2135.93	0.24	-89	2178	2156	2128	2106	2078	2142	2092	4	640	100	1490	5	1	4320000	92	-106.25	1.09	12	0.94	-20.00	1951.00	2745	20231113	-22.59	1951	20231123	8.92	2220	-4.28	20240313	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	0.08	N	464440	100	4 억	10476	N	N	N	N
58	20240320	161301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-15	5	-0.70	120526710	56895	171.40	2150	2150	2100	2795	1505	2150	2118.41	0.23	731	2180	2165	2155	2140	2130	2160	2135	4	645	100	1500	5	1	4320000	92	-106.75	1.09	12	1.32	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	9745	N	N	N	N
59	20240320	151309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	117962585	55694	167.78	2150	2150	2100	2795	1505	2150	2118.05	0.23	732	2180	2165	2155	2140	2130	2160	2135	4	645	100	1500	5	1	4320000	92	-106.50	1.09	12	1.29	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2220	-4.05	20240313	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.08	N	464440	100	4 억	9745	N	N	N	N
60	20240320	141314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	116754875	55127	166.08	2150	2150	2100	2795	1505	2150	2117.93	0.23	734	2180	2165	2155	2140	2130	2160	2135	4	645	100	1500	5	1	4320000	92	-106.50	1.09	12	1.28	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2220	-4.05	20240313	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.08	N	464440	100	4 억	9745	N	N	N	N
61	20240320	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-25	5	-1.16	100680230	47562	143.28	2150	2150	2100	2795	1505	2150	2116.82	0.23	734	2180	2165	2155	2140	2130	2160	2135	4	645	100	1500	5	1	4320000	92	-106.25	1.09	12	1.10	-20.00	1951.00	2745	20231113	-22.59	1951	20231123	8.92	2220	-4.28	20240313	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	0.08	N	464440	100	4 억	9745	N	N	N	N
62	20240320	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-25	5	-1.16	92666010	43785	131.91	2150	2150	2100	2795	1505	2150	2116.39	0.23	735	2180	2165	2155	2140	2130	2160	2135	4	645	100	1500	5	1	4320000	92	-106.25	1.09	12	1.01	-20.00	1951.00	2745	20231113	-22.59	1951	20231123	8.92	2220	-4.28	20240313	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	0.08	N	464440	100	4 억	9745	N	N	N	N
63	20240320	111309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-10	5	-0.47	90538635	42784	128.89	2150	2150	2100	2795	1505	2150	2116.18	0.23	736	2180	2165	2155	2140	2130	2160	2135	4	645	100	1500	5	1	4320000	92	-107.00	1.10	12	0.99	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	9745	N	N	N	N
64	20240320	101300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-10	5	-0.47	69160505	32716	98.56	2150	2150	2100	2795	1505	2150	2113.97	0.23	737	2180	2165	2155	2140	2130	2160	2135	4	645	100	1500	5	1	4320000	92	-107.00	1.10	12	0.76	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	9745	N	N	N	N
65	20240320	091307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-25	5	-1.16	13518390	6330	19.07	2150	2150	2125	2795	1505	2150	2135.61	0.23	294	2180	2165	2155	2140	2130	2160	2135	4	645	100	1500	5	1	4320000	92	-106.25	1.09	12	0.15	-20.00	1951.00	2745	20231113	-22.59	1951	20231123	8.92	2220	-4.28	20240313	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	0.08	N	464440	100	4 억	9745	N	N	N	N
66	20240319	161254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-30	5	-1.38	71586530	33194	87.33	2160	2170	2145	2830	1530	2180	2156.61	0.24	-671	2233	2206	2188	2161	2143	2197	2152	4	650	100	1520	5	1	4320000	93	-107.50	1.10	12	0.77	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.08	N	464440	100	4 억	10418	N	N	N	N
67	20240319	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-30	5	-1.38	62388165	28906	76.05	2160	2170	2145	2830	1530	2180	2158.31	0.24	-157	2233	2206	2188	2161	2143	2197	2152	4	650	100	1520	5	1	4320000	93	-107.50	1.10	12	0.67	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.08	N	464440	100	4 억	10418	N	N	N	N
68	20240319	141305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-30	5	-1.38	58056365	26890	70.74	2160	2170	2145	2830	1530	2180	2159.03	0.24	-119	2233	2206	2188	2161	2143	2197	2152	4	650	100	1520	5	1	4320000	93	-107.50	1.10	12	0.62	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.08	N	464440	100	4 억	10418	N	N	N	N
69	20240319	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-20	5	-0.92	38882350	17981	47.30	2160	2170	2145	2830	1530	2180	2162.41	0.24	-76	2233	2206	2188	2161	2143	2197	2152	4	650	100	1520	5	1	4320000	93	-108.00	1.11	12	0.42	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.08	N	464440	100	4 억	10418	N	N	N	N
70	20240319	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-20	5	-0.92	38871550	17976	47.29	2160	2170	2145	2830	1530	2180	2162.41	0.24	-76	2233	2206	2188	2161	2143	2197	2152	4	650	100	1520	5	1	4320000	93	-108.00	1.11	12	0.42	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.08	N	464440	100	4 억	10418	N	N	N	N
71	20240319	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-15	5	-0.69	36648905	16947	44.58	2160	2170	2145	2830	1530	2180	2162.56	0.24	-58	2233	2206	2188	2161	2143	2197	2152	4	650	100	1520	5	1	4320000	94	-108.25	1.11	12	0.39	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.08	N	464440	100	4 억	10418	N	N	N	N
72	20240319	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-15	5	-0.69	36605655	16927	44.53	2160	2170	2145	2830	1530	2180	2162.56	0.24	-59	2233	2206	2188	2161	2143	2197	2152	4	650	100	1520	5	1	4320000	94	-108.25	1.11	12	0.39	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.08	N	464440	100	4 억	10418	N	N	N	N
73	20240319	091305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-25	5	-1.15	5228790	2431	6.40	2160	2160	2145	2830	1530	2180	2150.88	0.24	-42	2233	2206	2188	2161	2143	2197	2152	4	650	100	1520	5	1	4320000	93	-107.75	1.10	12	0.06	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.08	N	464440	100	4 억	10418	N	N	N	N
74	20240318	161256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-25	5	-1.13	83283035	38011	86.76	2205	2215	2170	2865	1545	2205	2191.02	0.25	-1394	2235	2220	2205	2190	2175	2212	2182	4	660	100	1540	5	1	4320000	94	-109.00	1.12	12	0.88	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	10713	N	N	N	N
75	20240318	151247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-30	5	-1.36	82986915	37875	86.45	2205	2215	2170	2865	1545	2205	2191.07	0.25	-1372	2235	2220	2205	2190	2175	2212	2182	4	660	100	1540	5	1	4320000	94	-108.75	1.11	12	0.88	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.08	N	464440	100	4 억	10713	N	N	N	N
76	20240318	141254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-25	5	-1.13	80312180	36648	83.65	2205	2215	2170	2865	1545	2205	2191.45	0.25	-1358	2235	2220	2205	2190	2175	2212	2182	4	660	100	1540	5	1	4320000	94	-109.00	1.12	12	0.85	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	10713	N	N	N	N
77	20240318	131255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-25	5	-1.13	73327175	33433	76.31	2205	2215	2170	2865	1545	2205	2193.26	0.25	-1358	2235	2220	2205	2190	2175	2212	2182	4	660	100	1540	5	1	4320000	94	-109.00	1.12	12	0.77	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	10713	N	N	N	N
78	20240318	121248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-25	5	-1.13	70494270	32131	73.34	2205	2215	2170	2865	1545	2205	2193.96	0.25	-1358	2235	2220	2205	2190	2175	2212	2182	4	660	100	1540	5	1	4320000	94	-109.00	1.12	12	0.74	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	10713	N	N	N	N
79	20240318	111258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-25	5	-1.13	58405440	26580	60.67	2205	2215	2170	2865	1545	2205	2197.35	0.25	-1378	2235	2220	2205	2190	2175	2212	2182	4	660	100	1540	5	1	4320000	94	-109.00	1.12	12	0.62	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	10713	N	N	N	N
80	20240318	101255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-30	5	-1.36	42734425	19393	44.26	2205	2215	2175	2865	1545	2205	2203.60	0.25	-1368	2235	2220	2205	2190	2175	2212	2182	4	660	100	1540	5	1	4320000	94	-108.75	1.11	12	0.45	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.08	N	464440	100	4 억	10713	N	N	N	N
81	20240318	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	10	2	0.45	3199535	1451	3.31	2205	2215	2205	2865	1545	2205	2205.06	0.25	-5	2235	2220	2205	2190	2175	2212	2182	4	660	100	1540	5	1	4320000	96	-110.75	1.14	12	0.03	-20.00	1951.00	2745	20231113	-19.31	1951	20231123	13.53	2220	-0.23	20240313	2040	8.58	20240102	2745	-19.31	20231113	1951	13.53	20231123	0.08	N	464440	100	4 억	10713	N	N	N	N
82	20240315	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	96441785	43813	83.88	2215	2220	2190	2865	1545	2205	2201.21	0.24	201	2231	2217	2206	2192	2181	2212	2187	4	660	100	1540	5	1	4320000	95	-110.25	1.13	12	1.01	-20.00	1951.00	2745	20231113	-19.67	1951	20231123	13.02	2220	0.00	20240313	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.08	N	464440	100	4 억	10512	N	N	N	N
83	20240315	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	95967710	43598	83.47	2215	2220	2190	2865	1545	2205	2201.20	0.24	201	2231	2217	2206	2192	2181	2212	2187	4	660	100	1540	5	1	4320000	95	-110.25	1.13	12	1.01	-20.00	1951.00	2745	20231113	-19.67	1951	20231123	13.02	2220	0.00	20240313	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.08	N	464440	100	4 억	10512	N	N	N	N
84	20240315	141133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-15	5	-0.68	91654265	41638	79.72	2215	2220	2190	2865	1545	2205	2201.22	0.24	140	2231	2217	2206	2192	2181	2212	2187	4	660	100	1540	5	1	4320000	95	-109.50	1.12	12	0.96	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2220	0.00	20240313	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.08	N	464440	100	4 억	10512	N	N	N	N
85	20240315	131239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	65344210	29659	56.79	2215	2220	2195	2865	1545	2205	2203.18	0.24	138	2231	2217	2206	2192	2181	2212	2187	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.69	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2220	0.00	20240313	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.08	N	464440	100	4 억	10512	N	N	N	N
86	20240315	121241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	42978410	19495	37.33	2215	2220	2195	2865	1545	2205	2204.59	0.24	137	2231	2217	2206	2192	2181	2212	2187	4	660	100	1540	5	1	4320000	95	-110.25	1.13	12	0.45	-20.00	1951.00	2745	20231113	-19.67	1951	20231123	13.02	2220	0.00	20240313	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.08	N	464440	100	4 억	10512	N	N	N	N
87	20240315	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	27413130	12435	23.81	2215	2220	2195	2865	1545	2205	2204.51	0.24	137	2231	2217	2206	2192	2181	2212	2187	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.29	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2220	0.00	20240313	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.08	N	464440	100	4 억	10512	N	N	N	N
88	20240315	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	5	2	0.23	9626275	4366	8.36	2215	2220	2195	2865	1545	2205	2204.83	0.24	54	2231	2217	2206	2192	2181	2212	2187	4	660	100	1540	5	1	4320000	95	-110.50	1.13	12	0.10	-20.00	1951.00	2745	20231113	-19.49	1951	20231123	13.28	2220	0.00	20240313	2040	8.33	20240102	2745	-19.49	20231113	1951	13.28	20231123	0.08	N	464440	100	4 억	10512	N	N	N	N
89	20240315	091251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	10	2	0.45	108595	49	0.09	2215	2220	2215	2865	1545	2205	2216.22	0.24	37	2231	2217	2206	2192	2181	2212	2187	4	660	100	1540	5	1	4320000	96	-110.75	1.14	12	0.00	-20.00	1951.00	2745	20231113	-19.31	1951	20231123	13.53	2220	0.00	20240313	2040	8.58	20240102	2745	-19.31	20231113	1951	13.53	20231123	0.08	N	464440	100	4 억	10512	N	N	N	N
90	20240314	161227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-10	5	-0.45	115348375	52230	117.52	2220	2220	2195	2875	1555	2215	2208.47	0.23	405	2248	2231	2203	2186	2158	2240	2195	4	660	100	1550	5	1	4320000	95	-110.25	1.13	12	1.21	-20.00	1951.00	2745	20231113	-19.67	1951	20231123	13.02	2220	0.00	20240313	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.08	N	464440	100	4 억	10107	N	N	N	N
91	20240314	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-10	5	-0.45	95801050	43365	97.58	2220	2220	2195	2875	1555	2215	2209.18	0.23	291	2248	2231	2203	2186	2158	2240	2195	4	660	100	1550	5	1	4320000	95	-110.25	1.13	12	1.00	-20.00	1951.00	2745	20231113	-19.67	1951	20231123	13.02	2220	0.00	20240313	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.08	N	464440	100	4 억	10107	N	N	N	N
92	20240314	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-10	5	-0.45	70985865	32140	72.32	2220	2220	2195	2875	1555	2215	2208.65	0.23	251	2248	2231	2203	2186	2158	2240	2195	4	660	100	1550	5	1	4320000	95	-110.25	1.13	12	0.74	-20.00	1951.00	2745	20231113	-19.67	1951	20231123	13.02	2220	0.00	20240313	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.08	N	464440	100	4 억	10107	N	N	N	N
93	20240314	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-5	5	-0.23	55887500	25303	56.93	2220	2220	2195	2875	1555	2215	2208.73	0.23	250	2248	2231	2203	2186	2158	2240	2195	4	660	100	1550	5	1	4320000	95	-110.50	1.13	12	0.59	-20.00	1951.00	2745	20231113	-19.49	1951	20231123	13.28	2220	0.00	20240313	2040	8.33	20240102	2745	-19.49	20231113	1951	13.28	20231123	0.08	N	464440	100	4 억	10107	N	N	N	N
94	20240314	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	30750480	13935	31.36	2220	2220	2195	2875	1555	2215	2206.71	0.23	250	2248	2231	2203	2186	2158	2240	2195	4	660	100	1550	5	1	4320000	96	-110.75	1.14	12	0.32	-20.00	1951.00	2745	20231113	-19.31	1951	20231123	13.53	2220	0.00	20240313	2040	8.58	20240102	2745	-19.31	20231113	1951	13.53	20231123	0.08	N	464440	100	4 억	10107	N	N	N	N
95	20240314	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-15	5	-0.68	16140960	7336	16.51	2220	2220	2195	2875	1555	2215	2200.24	0.23	83	2248	2231	2203	2186	2158	2240	2195	4	660	100	1550	5	1	4320000	95	-110.00	1.13	12	0.17	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2220	0.00	20240313	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.08	N	464440	100	4 억	10107	N	N	N	N
96	20240314	101242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-20	5	-0.90	11551950	5250	11.81	2220	2220	2195	2875	1555	2215	2200.37	0.23	81	2248	2231	2203	2186	2158	2240	2195	4	660	100	1550	5	1	4320000	95	-109.75	1.13	12	0.12	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2220	0.00	20240313	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.08	N	464440	100	4 억	10107	N	N	N	N
97	20240314	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	503855	227	0.51	2220	2220	2215	2875	1555	2215	2219.63	0.23	-29	2248	2231	2203	2186	2158	2240	2195	4	660	100	1550	5	1	4320000	96	-110.75	1.14	12	0.01	-20.00	1951.00	2745	20231113	-19.31	1951	20231123	13.53	2220	0.00	20240313	2040	8.58	20240102	2745	-19.31	20231113	1951	13.53	20231123	0.08	N	464440	100	4 억	10107	N	N	N	N
98	20240313	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	20	2	0.91	97922035	44442	122.46	2175	2220	2175	2850	1540	2195	2203.37	0.23	-371	2221	2207	2196	2182	2171	2215	2190	4	655	100	1530	5	1	4320000	96	0.00	0.00	12	1.03	0.00	0.00	2745	20231113	-19.31	1951	20231123	13.53	2220	-0.23	20240313	2040	8.58	20240102	2745	-19.31	20231113	1951	13.53	20231123	0.08	N	464440	100	4 억	10028	N	N	N	N
99	20240313	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	20	2	0.91	90096565	40908	112.72	2175	2215	2175	2850	1540	2195	2202.42	0.23	-379	2221	2207	2196	2182	2171	2215	2190	4	655	100	1530	5	1	4320000	96	0.00	0.00	12	0.95	0.00	0.00	2745	20231113	-19.31	1951	20231123	13.53	2215	0.00	20240313	2040	8.58	20240102	2745	-19.31	20231113	1951	13.53	20231123	0.08	N	464440	100	4 억	10028	N	N	N	N
100	20240313	141219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	55256415	25136	69.26	2175	2205	2175	2850	1540	2195	2198.30	0.23	-373	2221	2207	2196	2182	2171	2215	2190	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.58	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2210	-0.45	20240312	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.08	N	464440	100	4 억	10028	N	N	N	N
101	20240313	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	41955115	19100	52.63	2175	2205	2175	2850	1540	2195	2196.60	0.23	-286	2221	2207	2196	2182	2171	2215	2190	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.44	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2210	-0.68	20240312	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.08	N	464440	100	4 억	10028	N	N	N	N
102	20240313	121222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	29030210	13221	36.43	2175	2205	2175	2850	1540	2195	2195.77	0.23	-100	2221	2207	2196	2182	2171	2215	2190	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.31	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2210	-0.90	20240312	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.08	N	464440	100	4 억	10028	N	N	N	N
103	20240313	111217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	28730170	13084	36.05	2175	2205	2175	2850	1540	2195	2195.82	0.23	-100	2221	2207	2196	2182	2171	2215	2190	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.30	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2210	-0.45	20240312	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.08	N	464440	100	4 억	10028	N	N	N	N
104	20240313	101215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	2183070	994	2.74	2175	2205	2175	2850	1540	2195	2196.25	0.23	-18	2221	2207	2196	2182	2171	2215	2190	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.02	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2210	-0.45	20240312	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.08	N	464440	100	4 억	10028	N	N	N	N
105	20240313	091227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-15	5	-0.68	76270	35	0.10	2175	2205	2175	2850	1540	2195	2179.14	0.23	16	2221	2207	2196	2182	2171	2215	2190	4	655	100	1530	5	1	4320000	94	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2210	-1.36	20240312	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	10028	N	N	N	N
106	20240312	161206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	79847430	36292	87.88	2185	2210	2185	2845	1535	2190	2200.14	0.30	-7143	2210	2200	2195	2185	2180	2197	2182	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.84	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2210	-0.68	20240312	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.08	N	464440	100	4 억	12924	N	N	N	N
107	20240312	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	70693295	32131	77.80	2185	2210	2185	2845	1535	2190	2200.16	0.30	-5876	2210	2200	2195	2185	2180	2197	2182	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.74	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2210	-0.68	20240312	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.08	N	464440	100	4 억	12924	N	N	N	N
108	20240312	141153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	69756020	31704	76.77	2185	2210	2185	2845	1535	2190	2200.23	0.30	-5873	2210	2200	2195	2185	2180	2197	2182	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.73	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2210	-0.45	20240312	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.08	N	464440	100	4 억	12924	N	N	N	N
109	20240312	131109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	51003140	23179	56.12	2185	2210	2185	2845	1535	2190	2200.40	0.30	-4420	2210	2200	2195	2185	2180	2197	2182	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.54	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2210	-0.45	20240312	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.08	N	464440	100	4 억	12924	N	N	N	N
110	20240312	121209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	15	2	0.68	37043910	16836	40.77	2185	2210	2185	2845	1535	2190	2200.28	0.30	-3318	2210	2200	2195	2185	2180	2197	2182	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.39	0.00	0.00	2745	20231113	-19.67	1951	20231123	13.02	2210	-0.23	20240312	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.08	N	464440	100	4 억	12924	N	N	N	N
111	20240312	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	20589440	9368	22.68	2185	2200	2185	2845	1535	2190	2197.85	0.30	-2240	2210	2200	2195	2185	2180	2197	2182	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.22	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.08	N	464440	100	4 억	12924	N	N	N	N
112	20240312	101206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	5857710	2671	6.47	2185	2200	2185	2845	1535	2190	2193.08	0.30	-208	2210	2200	2195	2185	2180	2197	2182	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.06	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.08	N	464440	100	4 억	12924	N	N	N	N
113	20240312	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	96260	44	0.11	2185	2190	2185	2845	1535	2190	2187.73	0.30	0	2210	2200	2195	2185	2180	2197	2182	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.08	N	464440	100	4 억	12924	N	N	N	N
114	20240311	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	90847500	41299	83.90	2195	2205	2190	2850	1540	2195	2199.75	0.38	574	2215	2205	2195	2185	2175	2205	2185	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.96	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	0.00	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.08	N	464440	100	4 억	16550	N	N	N	N
115	20240311	151156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	90825600	41289	83.88	2195	2205	2195	2850	1540	2195	2199.75	0.38	574	2215	2205	2195	2185	2175	2205	2185	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.96	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	0.00	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.08	N	464440	100	4 억	16550	N	N	N	N
116	20240311	141155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	88125745	40059	81.38	2195	2205	2195	2850	1540	2195	2199.90	0.38	582	2215	2205	2195	2185	2175	2205	2185	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.93	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	0.00	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.08	N	464440	100	4 억	16550	N	N	N	N
117	20240311	131155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	62907640	28596	58.10	2195	2205	2195	2850	1540	2195	2199.88	0.38	596	2215	2205	2195	2185	2175	2205	2185	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.66	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	0.00	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.08	N	464440	100	4 억	16550	N	N	N	N
118	20240311	121158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	54219210	24646	50.07	2195	2205	2195	2850	1540	2195	2199.92	0.38	596	2215	2205	2195	2185	2175	2205	2185	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.57	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	0.00	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.08	N	464440	100	4 억	16550	N	N	N	N
119	20240311	111151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	50208085	22821	46.36	2195	2205	2195	2850	1540	2195	2200.08	0.38	596	2215	2205	2195	2185	2175	2205	2185	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.53	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	0.00	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.08	N	464440	100	4 억	16550	N	N	N	N
120	20240311	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	44927235	20420	41.49	2195	2205	2195	2850	1540	2195	2200.16	0.38	596	2215	2205	2195	2185	2175	2205	2185	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.47	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	0.00	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.08	N	464440	100	4 억	16550	N	N	N	N
121	20240311	091145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	10	2	0.46	19139225	8693	17.66	2195	2205	2195	2850	1540	2195	2201.68	0.38	596	2215	2205	2195	2185	2175	2205	2185	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.20	0.00	0.00	2745	20231113	-19.67	1951	20231123	13.02	2205	0.00	20240214	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.08	N	464440	100	4 억	16550	N	N	N	N
122	20240308	161152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	108177500	49222	82.21	2195	2205	2185	2850	1540	2195	2197.75	0.50	-7711	2225	2210	2185	2170	2145	2217	2177	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	1.14	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	0.00	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.08	N	464440	100	4 억	21698	N	N	N	N
123	20240308	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	106972365	48673	81.29	2195	2205	2185	2850	1540	2195	2197.78	0.50	-7706	2225	2210	2185	2170	2145	2217	2177	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	1.13	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	0.00	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.08	N	464440	100	4 억	21698	N	N	N	N
124	20240308	141143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	100366640	45668	76.27	2195	2205	2185	2850	1540	2195	2197.75	0.50	-7048	2225	2210	2185	2170	2145	2217	2177	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	1.06	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	0.00	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.08	N	464440	100	4 억	21698	N	N	N	N
125	20240308	131136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	100366640	45668	76.27	2195	2205	2185	2850	1540	2195	2197.75	0.50	-7048	2225	2210	2185	2170	2145	2217	2177	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	1.06	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	0.00	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.08	N	464440	100	4 억	21698	N	N	N	N
126	20240308	121143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	100342595	45657	76.25	2195	2205	2185	2850	1540	2195	2197.75	0.50	-7048	2225	2210	2185	2170	2145	2217	2177	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	1.06	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	0.00	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.08	N	464440	100	4 억	21698	N	N	N	N
127	20240308	111144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	73740545	33558	56.05	2195	2205	2185	2850	1540	2195	2197.41	0.50	-1452	2225	2210	2185	2170	2145	2217	2177	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.78	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	0.00	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.08	N	464440	100	4 억	21698	N	N	N	N
128	20240308	101139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	60179485	27373	45.72	2195	2205	2190	2850	1540	2195	2198.50	0.50	-1451	2225	2210	2185	2170	2145	2217	2177	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.63	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	0.00	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.08	N	464440	100	4 억	21698	N	N	N	N
129	20240308	091137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.50	0	2225	2210	2185	2170	2145	2217	2177	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.08	N	464440	100	4 억	21698	N	N	N	N
130	20240307	161139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	20	2	0.92	131122310	59876	1672.98	2160	2200	2160	2825	1525	2175	2189.90	0.64	-13388	2191	2182	2176	2167	2161	2187	2172	4	650	100	1520	5	1	4320000	95	0.00	0.00	12	1.39	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.08	N	464440	100	4 억	27692	N	N	N	N
131	20240307	151119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	5	2	0.23	131120115	59875	1672.95	2160	2200	2160	2825	1525	2175	2189.90	0.64	-13388	2191	2182	2176	2167	2161	2187	2172	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	1.39	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	27692	N	N	N	N
132	20240307	141110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	5	2	0.23	128844195	58831	1643.78	2160	2200	2160	2825	1525	2175	2190.07	0.64	-13388	2191	2182	2176	2167	2161	2187	2172	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	1.36	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	27692	N	N	N	N
133	20240307	131127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	5	2	0.23	27506420	12616	352.50	2160	2185	2160	2825	1525	2175	2180.28	0.64	14	2191	2182	2176	2167	2161	2187	2172	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.29	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	27692	N	N	N	N
134	20240307	121133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	5	2	0.23	12693185	5826	162.78	2160	2180	2160	2825	1525	2175	2178.71	0.64	0	2191	2182	2176	2167	2161	2187	2172	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.13	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	27692	N	N	N	N
135	20240307	111140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	4953950	2274	63.54	2160	2180	2160	2825	1525	2175	2178.52	0.64	0	2191	2182	2176	2167	2161	2187	2172	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.05	0.00	0.00	2745	20231113	-20.95	1951	20231123	11.23	2205	-1.59	20240214	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.08	N	464440	100	4 억	27692	N	N	N	N
136	20240307	101131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	4606795	2114	59.07	2160	2180	2160	2825	1525	2175	2179.18	0.64	0	2191	2182	2176	2167	2161	2187	2172	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.05	0.00	0.00	2745	20231113	-20.95	1951	20231123	11.23	2205	-1.59	20240214	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.08	N	464440	100	4 억	27692	N	N	N	N
137	20240307	091132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-15	5	-0.69	86400	40	1.12	2160	2160	2160	2825	1525	2175	2160.00	0.64	0	2191	2182	2176	2167	2161	2187	2172	4	650	100	1520	5	1	4320000	93	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-21.31	1951	20231123	10.71	2205	-2.04	20240214	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.08	N	464440	100	4 억	27692	N	N	N	N
138	20240306	161123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	7803330	3579	50.34	2170	2185	2170	2830	1530	2180	2180.31	0.65	0	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.08	0.00	0.00	2745	20231113	-20.77	1951	20231123	11.48	2205	-1.36	20240214	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.08	N	464440	100	4 억	28052	N	N	N	N
139	20240306	151127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	7753290	3556	50.02	2170	2185	2170	2830	1530	2180	2180.34	0.65	0	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.08	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	28052	N	N	N	N
140	20240306	141133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	7112420	3262	45.89	2170	2185	2170	2830	1530	2180	2180.39	0.65	0	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.08	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	28052	N	N	N	N
141	20240306	131135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	6103080	2799	39.37	2170	2185	2170	2830	1530	2180	2180.45	0.65	0	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.06	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	28052	N	N	N	N
142	20240306	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	4339460	1990	27.99	2170	2185	2170	2830	1530	2180	2180.63	0.65	0	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.05	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	28052	N	N	N	N
143	20240306	111129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	631045	290	4.08	2170	2185	2170	2830	1530	2180	2176.02	0.65	0	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.01	0.00	0.00	2745	20231113	-20.77	1951	20231123	11.48	2205	-1.36	20240214	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.08	N	464440	100	4 억	28052	N	N	N	N
144	20240306	101104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	339645	156	2.19	2170	2185	2170	2830	1530	2180	2177.21	0.65	0	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	28052	N	N	N	N
145	20240306	091122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-10	5	-0.46	43400	20	0.28	2170	2170	2170	2830	1530	2180	2170.00	0.65	0	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4320000	94	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-20.95	1951	20231123	11.23	2205	-1.59	20240214	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.08	N	464440	100	4 억	28052	N	N	N	N
146	20240305	161117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-10	5	-0.46	15502700	7109	46.34	2185	2190	2170	2845	1535	2190	2180.71	0.67	0	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	4320000	94	0.00	0.00	12	0.16	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	28762	N	N	N	N
147	20240305	151118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-10	5	-0.46	15459100	7089	46.21	2185	2190	2170	2845	1535	2190	2180.72	0.67	0	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	4320000	94	0.00	0.00	12	0.16	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	28762	N	N	N	N
148	20240305	141107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	14420790	6611	43.10	2185	2190	2170	2845	1535	2190	2181.33	0.67	0	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	4320000	94	0.00	0.00	12	0.15	0.00	0.00	2745	20231113	-20.40	1951	20231123	11.99	2205	-0.91	20240214	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.08	N	464440	100	4 억	28762	N	N	N	N
149	20240305	131108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-10	5	-0.46	4208670	1936	12.62	2185	2190	2170	2845	1535	2190	2173.90	0.67	0	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	4320000	94	0.00	0.00	12	0.04	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	28762	N	N	N	N
150	20240305	121110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-15	5	-0.68	3482170	1602	10.44	2185	2190	2170	2845	1535	2190	2173.64	0.67	0	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	4320000	94	0.00	0.00	12	0.04	0.00	0.00	2745	20231113	-20.77	1951	20231123	11.48	2205	-1.36	20240214	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.08	N	464440	100	4 억	28762	N	N	N	N
151	20240305	111112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-10	5	-0.46	3216815	1480	9.65	2185	2190	2170	2845	1535	2190	2173.52	0.67	0	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	4320000	94	0.00	0.00	12	0.03	0.00	0.00	2745	20231113	-20.58	1951	20231123	11.74	2205	-1.13	20240214	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.08	N	464440	100	4 억	28762	N	N	N	N
152	20240305	101106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	3179805	1463	9.54	2185	2190	2170	2845	1535	2190	2173.48	0.67	0	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	4320000	94	0.00	0.00	12	0.03	0.00	0.00	2745	20231113	-20.40	1951	20231123	11.99	2205	-0.91	20240214	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.08	N	464440	100	4 억	28762	N	N	N	N
153	20240305	091106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.67	0	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.08	N	464440	100	4 억	28762	N	N	N	N
154	20240304	161104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	33599780	15340	167.76	2185	2200	2185	2845	1535	2190	2190.34	0.70	-1364	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.36	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억	30316	N	N	N	N
155	20240304	151059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	33316770	15211	166.35	2185	2200	2185	2845	1535	2190	2190.31	0.70	-1364	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.35	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억	30316	N	N	N	N
156	20240304	141030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	32490010	14834	162.23	2185	2200	2185	2845	1535	2190	2190.24	0.70	-1363	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.34	0.00	0.00	2745	20231113	-19.85	1951	20231123	12.76	2205	-0.23	20240214	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.03	N	464440	100	4 억	30316	N	N	N	N
157	20240304	131056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	26618035	12163	133.02	2185	2195	2185	2845	1535	2190	2188.44	0.70	-5	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.28	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억	30316	N	N	N	N
158	20240304	121030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	25602240	11700	127.95	2185	2195	2185	2845	1535	2190	2188.23	0.70	-5	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4320000	94	0.00	0.00	12	0.27	0.00	0.00	2745	20231113	-20.40	1951	20231123	11.99	2205	-0.91	20240214	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.03	N	464440	100	4 억	30316	N	N	N	N
159	20240304	111047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	15581065	7118	77.84	2185	2195	2185	2845	1535	2190	2188.97	0.70	-5	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.16	0.00	0.00	2745	20231113	-20.04	1951	20231123	12.51	2205	-0.45	20240214	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.03	N	464440	100	4 억	30316	N	N	N	N
160	20240304	101049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	12381220	5657	61.87	2185	2195	2185	2845	1535	2190	2188.65	0.70	-5	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4320000	95	0.00	0.00	12	0.13	0.00	0.00	2745	20231113	-20.22	1951	20231123	12.25	2205	-0.68	20240214	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.03	N	464440	100	4 억	30316	N	N	N	N
161	20240304	091047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	43700	20	0.22	2185	2185	2185	2845	1535	2190	2185.00	0.70	0	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4320000	94	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-20.40	1951	20231123	11.99	2205	-0.91	20240214	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.03	N	464440	100	4 억	30316	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History