KissMeData/439730/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	72280041	34205	837.54	2115	2125	2105	2745	1485	2115	2113.14	0.12	-6	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	50.24	1.06	12	0.79	42.00	1992.00	2534	20240318	-16.73	2085	20241114	1.20	2125	-0.71	20250328	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4982	N	N	N	N
3	20250328	151334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2112	-3	5	-0.14	72235731	34184	837.02	2115	2125	2105	2745	1485	2115	2113.14	0.12	15	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	50.29	1.06	12	0.79	42.00	1992.00	2534	20240318	-16.65	2085	20241114	1.29	2125	-0.61	20250328	2100	0.57	20250102	2590	-18.46	20240503	2100	0.57	20250228	N	439730	100	4 억	4982	N	N	N	N
4	20250328	141338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	62847239	29745	728.33	2115	2125	2105	2745	1485	2115	2112.87	0.12	20	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	50.36	1.06	12	0.69	42.00	1992.00	2534	20240318	-16.54	2085	20241114	1.44	2125	-0.47	20250328	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	N	439730	100	4 억	4982	N	N	N	N
5	20250328	131331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	60325389	28555	699.19	2115	2125	2105	2745	1485	2115	2112.60	0.12	20	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	50.36	1.06	12	0.66	42.00	1992.00	2534	20240318	-16.54	2085	20241114	1.44	2125	-0.47	20250328	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	N	439730	100	4 억	4982	N	N	N	N
6	20250328	121329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	60158304	28476	697.26	2115	2125	2105	2745	1485	2115	2112.60	0.12	20	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	50.36	1.06	12	0.66	42.00	1992.00	2534	20240318	-16.54	2085	20241114	1.44	2125	-0.47	20250328	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	N	439730	100	4 억	4982	N	N	N	N
7	20250328	111328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	59745879	28281	692.48	2115	2125	2105	2745	1485	2115	2112.58	0.12	20	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	50.48	1.06	12	0.66	42.00	1992.00	2534	20240318	-16.34	2085	20241114	1.68	2125	-0.24	20250328	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	N	439730	100	4 억	4982	N	N	N	N
8	20250328	101337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2107	-8	5	-0.38	54518882	25815	632.10	2115	2120	2105	2745	1485	2115	2111.91	0.12	42	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	50.17	1.06	12	0.60	42.00	1992.00	2534	20240318	-16.85	2085	20241114	1.06	2120	-0.61	20250328	2100	0.33	20250102	2590	-18.65	20240503	2100	0.33	20250228	N	439730	100	4 억	4982	N	N	N	N
9	20250328	091346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	6049110	2860	70.03	2115	2120	2115	2745	1485	2115	2115.07	0.12	42	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	50.48	1.06	12	0.07	42.00	1992.00	2534	20240318	-16.34	2085	20241114	1.68	2120	0.00	20250328	2100	0.95	20250102	2590	-18.15	20240503	2100	0.95	20250228	N	439730	100	4 억	4982	N	N	N	N
10	20250327	162647	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	5	2	0.24	8635110	4084	40.36	2110	2115	2110	2740	1480	2110	2114.38	0.12	-1	2112	2110	2110	2108	2108	2111	2109	4	630	100	1470	5	1	4310000	91	50.36	1.06	12	0.09	42.00	1992.00	2539	20240315	-16.70	2085	20241114	1.44	2115	0.00	20250321	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	N	439730	100	4 억	4983	N	N	N	N
11	20250327	151332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	5	2	0.24	8520900	4030	39.82	2110	2115	2110	2740	1480	2110	2114.37	0.12	-1	2112	2110	2110	2108	2108	2111	2109	4	630	100	1470	5	1	4310000	91	50.36	1.06	12	0.09	42.00	1992.00	2539	20240315	-16.70	2085	20241114	1.44	2115	0.00	20250321	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	N	439730	100	4 억	4983	N	N	N	N
12	20250327	141335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	5	2	0.24	7630910	3609	35.66	2110	2115	2110	2740	1480	2110	2114.41	0.12	0	2112	2110	2110	2108	2108	2111	2109	4	630	100	1470	5	1	4310000	91	50.36	1.06	12	0.08	42.00	1992.00	2539	20240315	-16.70	2085	20241114	1.44	2115	0.00	20250321	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	N	439730	100	4 억	4983	N	N	N	N
13	20250327	131327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	3528290	1669	16.49	2110	2115	2110	2740	1480	2110	2114.01	0.12	0	2112	2110	2110	2108	2108	2111	2109	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.04	42.00	1992.00	2539	20240315	-16.90	2085	20241114	1.20	2115	0.00	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4983	N	N	N	N
14	20250327	121340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2112	2	2	0.09	2634064	1246	12.31	2110	2115	2110	2740	1480	2110	2114.02	0.12	0	2112	2110	2110	2108	2108	2111	2109	4	630	100	1470	5	1	4310000	91	50.29	1.06	12	0.03	42.00	1992.00	2539	20240315	-16.82	2085	20241114	1.29	2115	0.00	20250321	2100	0.57	20250102	2590	-18.46	20240503	2100	0.57	20250228	N	439730	100	4 억	4983	N	N	N	N
15	20250327	111333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	5	2	0.24	1758760	832	8.22	2110	2115	2110	2740	1480	2110	2113.89	0.12	0	2112	2110	2110	2108	2108	2111	2109	4	630	100	1470	5	1	4310000	91	50.36	1.06	12	0.02	42.00	1992.00	2539	20240315	-16.70	2085	20241114	1.44	2115	0.00	20250321	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	N	439730	100	4 억	4983	N	N	N	N
16	20250327	101327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	5	2	0.24	849780	402	3.97	2110	2115	2110	2740	1480	2110	2113.88	0.12	0	2112	2110	2110	2108	2108	2111	2109	4	630	100	1470	5	1	4310000	91	50.36	1.06	12	0.01	42.00	1992.00	2539	20240315	-16.70	2085	20241114	1.44	2115	0.00	20250321	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	N	439730	100	4 억	4983	N	N	N	N
17	20250327	091331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	63300	30	0.30	2110	2110	2110	2740	1480	2110	2110.00	0.12	0	2112	2110	2110	2108	2108	2111	2109	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.00	42.00	1992.00	2539	20240315	-16.90	2085	20241114	1.20	2115	-0.24	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4983	N	N	N	N
18	20250326	161318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	21353234	10120	32.74	2110	2112	2110	2740	1480	2110	2110.00	0.12	-2	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.23	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	-0.24	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4985	N	N	N	N
19	20250326	151318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	21266722	10079	32.60	2110	2112	2110	2740	1480	2110	2110.00	0.12	-1	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.23	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	-0.24	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4985	N	N	N	N
20	20250326	141316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	20992422	9949	32.18	2110	2112	2110	2740	1480	2110	2110.00	0.12	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.23	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	-0.24	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4985	N	N	N	N
21	20250326	131321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	6878632	3260	10.55	2110	2112	2110	2740	1480	2110	2110.01	0.12	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.08	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	-0.24	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4985	N	N	N	N
22	20250326	121326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	6695062	3173	10.26	2110	2112	2110	2740	1480	2110	2110.01	0.12	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.07	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	-0.24	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4985	N	N	N	N
23	20250326	111322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	2998342	1421	4.60	2110	2112	2110	2740	1480	2110	2110.02	0.12	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.03	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	-0.24	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4985	N	N	N	N
24	20250326	101321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2112	2	2	0.09	1867370	885	2.86	2110	2112	2110	2740	1480	2110	2110.02	0.12	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	50.29	1.06	12	0.02	42.00	1992.00	2539	20240314	-16.82	2085	20241114	1.29	2115	-0.14	20250321	2100	0.57	20250102	2590	-18.46	20240503	2100	0.57	20250228	N	439730	100	4 억	4985	N	N	N	N
25	20250326	091323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	1055000	500	1.62	2110	2110	2110	2740	1480	2110	2110.00	0.12	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.01	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	-0.24	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4985	N	N	N	N
26	20250325	161311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	65234785	30914	390.13	2110	2115	2110	2740	1480	2110	2110.20	0.12	-14	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.72	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	0.00	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4999	N	N	N	N
27	20250325	151314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	5	2	0.24	64827555	30721	387.70	2110	2115	2110	2740	1480	2110	2110.20	0.12	179	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	50.36	1.06	12	0.71	42.00	1992.00	2539	20240314	-16.70	2085	20241114	1.44	2115	0.00	20250321	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	N	439730	100	4 억	4999	N	N	N	N
28	20250325	141311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	61800605	29287	369.60	2110	2115	2110	2740	1480	2110	2110.17	0.12	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.68	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	0.00	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4999	N	N	N	N
29	20250325	131403	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	61479875	29135	367.68	2110	2115	2110	2740	1480	2110	2110.17	0.12	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.68	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	0.00	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4999	N	N	N	N
30	20250325	121312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	30967165	14674	185.18	2110	2115	2110	2740	1480	2110	2110.34	0.12	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.34	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	0.00	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4999	N	N	N	N
31	20250325	111312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	14983915	7099	89.59	2110	2115	2110	2740	1480	2110	2110.71	0.12	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.16	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	0.00	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4999	N	N	N	N
32	20250325	101323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	12670590	6005	75.78	2110	2112	2110	2740	1480	2110	2110.01	0.12	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.14	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	-0.24	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4999	N	N	N	N
33	20250325	091324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.12	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.00	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	-0.24	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4999	N	N	N	N
34	20250324	161308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	16719719	7924	37.92	2110	2115	2110	2745	1485	2115	2110.01	0.12	-4	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	50.24	1.06	12	0.18	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	0.00	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	5003	N	N	N	N
35	20250324	151317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	16719719	7924	37.92	2110	2115	2110	2745	1485	2115	2110.01	0.12	-4	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	50.24	1.06	12	0.18	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	0.00	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	5003	N	N	N	N
36	20250324	141319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	6477745	3070	14.69	2110	2115	2110	2745	1485	2115	2110.01	0.12	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	50.24	1.06	12	0.07	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	0.00	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	5003	N	N	N	N
37	20250324	131319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	6294175	2983	14.27	2110	2115	2110	2745	1485	2115	2110.02	0.12	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	50.24	1.06	12	0.07	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	0.00	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	5003	N	N	N	N
38	20250324	121316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	5992445	2840	13.59	2110	2115	2110	2745	1485	2115	2110.02	0.12	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	50.24	1.06	12	0.07	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	0.00	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	5003	N	N	N	N
39	20250324	111315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	5853185	2774	13.27	2110	2115	2110	2745	1485	2115	2110.02	0.12	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	50.24	1.06	12	0.06	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	0.00	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	5003	N	N	N	N
40	20250324	101312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	5654845	2680	12.82	2110	2115	2110	2745	1485	2115	2110.02	0.12	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	50.24	1.06	12	0.06	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	0.00	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	5003	N	N	N	N
41	20250324	091314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	4220000	2000	9.57	2110	2110	2110	2745	1485	2115	2110.00	0.12	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	50.24	1.06	12	0.05	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	-0.24	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	5003	N	N	N	N
42	20250321	161329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	5	2	0.24	44111720	20899	140.12	2110	2115	2110	2740	1480	2110	2110.71	0.09	943	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.36	1.06	12	0.48	42.00	1992.00	2539	20240314	-16.70	2085	20241114	1.44	2115	0.00	20250321	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	N	439730	100	4 억	4060	N	N	N	N
43	20250321	151316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	44107490	20897	140.11	2110	2115	2110	2740	1480	2110	2110.71	0.09	943	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.48	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	-0.24	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4060	N	N	N	N
44	20250321	141316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	42630490	20197	135.41	2110	2115	2110	2740	1480	2110	2110.73	0.09	943	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.47	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	-0.24	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4060	N	N	N	N
45	20250321	131317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	42626270	20195	135.40	2110	2115	2110	2740	1480	2110	2110.73	0.09	943	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.47	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	-0.24	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4060	N	N	N	N
46	20250321	121317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	5	2	0.24	42261240	20022	134.24	2110	2115	2110	2740	1480	2110	2110.74	0.09	943	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.36	1.06	12	0.46	42.00	1992.00	2539	20240314	-16.70	2085	20241114	1.44	2115	0.00	20250321	2100	0.71	20250102	2590	-18.34	20240503	2100	0.71	20250228	N	439730	100	4 억	4060	N	N	N	N
47	20250321	111318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	42046015	19920	133.56	2110	2115	2110	2740	1480	2110	2110.74	0.09	943	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.46	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	-0.24	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4060	N	N	N	N
48	20250321	101318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	41491085	19657	131.79	2110	2115	2110	2740	1480	2110	2110.75	0.09	943	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.46	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2115	-0.24	20250321	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4060	N	N	N	N
49	20250321	091326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	25320	12	0.08	2110	2110	2110	2740	1480	2110	2110.00	0.09	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.00	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2590	-18.53	20240503	2100	0.48	20250228	N	439730	100	4 억	4060	N	N	N	N
50	20250320	161941	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	31402215	14915	66.32	2110	2110	2105	2740	1480	2110	2105.41	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.35	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2590	-18.53	20240320	2100	0.48	20250228	N	439730	100	4 억	4060	N	N	N	N
51	20250320	151312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	31355795	14893	66.23	2110	2110	2105	2740	1480	2110	2105.40	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.35	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2590	-18.53	20240320	2100	0.48	20250228	N	439730	100	4 억	4060	N	N	N	N
52	20250320	141317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	30986545	14718	65.45	2110	2110	2105	2740	1480	2110	2105.35	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.34	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2590	-18.53	20240320	2100	0.48	20250228	N	439730	100	4 억	4060	N	N	N	N
53	20250320	131316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	29358450	13945	62.01	2110	2110	2105	2740	1480	2110	2105.30	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.32	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2590	-18.53	20240320	2100	0.48	20250228	N	439730	100	4 억	4060	N	N	N	N
54	20250320	121313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	28968100	13760	61.19	2110	2110	2105	2740	1480	2110	2105.24	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.32	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2590	-18.53	20240320	2100	0.48	20250228	N	439730	100	4 억	4060	N	N	N	N
55	20250320	111313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	28367250	13475	59.92	2110	2110	2105	2740	1480	2110	2105.18	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.31	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2590	-18.53	20240320	2100	0.48	20250228	N	439730	100	4 억	4060	N	N	N	N
56	20250320	101313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	27968460	13286	59.08	2110	2110	2105	2740	1480	2110	2105.11	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.31	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2590	-18.53	20240320	2100	0.48	20250228	N	439730	100	4 억	4060	N	N	N	N
57	20250320	091317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	27567560	13096	58.24	2110	2110	2105	2740	1480	2110	2105.04	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.30	42.00	1992.00	2539	20240314	-17.09	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250102	2590	-18.73	20240320	2100	0.24	20250228	N	439730	100	4 억	4060	N	N	N	N
58	20250319	161306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2110	0	3	0.00	47336165	22488	177.10	2110	2110	2100	2740	1480	2110	2104.95	0.03	-1075	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.52	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250319	2595	-18.69	20240319	2100	0.48	20250319	N	439730	100	4 억	1450	N	N	N	N
59	20250319	151310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2110	0	3	0.00	47253875	22449	176.79	2110	2110	2100	2740	1480	2110	2104.94	0.03	-1075	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.52	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250319	2595	-18.69	20240319	2100	0.48	20250319	N	439730	100	4 억	1450	N	N	N	N
60	20250319	141313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2110	0	3	0.00	46615995	22146	174.41	2110	2110	2100	2740	1480	2110	2104.94	0.03	-1075	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.51	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250319	2595	-18.69	20240319	2100	0.48	20250319	N	439730	100	4 억	1450	N	N	N	N
61	20250319	131312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2110	0	3	0.00	46615995	22146	174.41	2110	2110	2100	2740	1480	2110	2104.94	0.03	-1075	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.51	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250319	2595	-18.69	20240319	2100	0.48	20250319	N	439730	100	4 억	1450	N	N	N	N
62	20250319	121309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2110	0	3	0.00	46615995	22146	174.41	2110	2110	2100	2740	1480	2110	2104.94	0.03	-1075	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.51	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250319	2595	-18.69	20240319	2100	0.48	20250319	N	439730	100	4 억	1450	N	N	N	N
63	20250319	111310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	-10	5	-0.47	46586455	22132	174.30	2110	2110	2100	2740	1480	2110	2104.94	0.03	-1075	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.51	42.00	1992.00	2539	20240314	-17.29	2085	20241114	0.72	2110	0.00	20250304	2100	0.00	20250319	2595	-19.08	20240319	2100	0.00	20250319	N	439730	100	4 억	1450	N	N	N	N
64	20250319	101310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2110	0	3	0.00	27851915	13224	104.14	2110	2110	2100	2740	1480	2110	2106.16	0.03	-2185	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.31	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250319	2595	-18.69	20240319	2100	0.48	20250319	N	439730	100	4 억	1450	N	N	N	N
65	20250319	091316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	6519900	3090	24.33	2110	2110	2110	2740	1480	2110	2110.00	0.03	-2090	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.07	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2595	-18.69	20240319	2100	0.48	20250228	N	439730	100	4 억	1450	N	N	N	N
66	20250318	161303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	26741275	12698	15.53	2110	2110	2105	2740	1480	2110	2105.94	0.04	-2521	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.29	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2595	-18.69	20240318	2100	0.48	20250228	N	439730	100	4 억	1574	N	N	N	N
67	20250318	151309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	26741275	12698	15.53	2110	2110	2105	2740	1480	2110	2105.94	0.04	-2521	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.29	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2595	-18.69	20240318	2100	0.48	20250228	N	439730	100	4 억	1574	N	N	N	N
68	20250318	141306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	26741275	12698	15.53	2110	2110	2105	2740	1480	2110	2105.94	0.04	-2521	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.29	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2595	-18.69	20240318	2100	0.48	20250228	N	439730	100	4 억	1574	N	N	N	N
69	20250318	131305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	26518000	12592	15.40	2110	2110	2105	2740	1480	2110	2105.94	0.04	-2492	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.29	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2595	-18.69	20240318	2100	0.48	20250228	N	439730	100	4 억	1574	N	N	N	N
70	20250318	121308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	21427070	10179	12.45	2110	2110	2105	2740	1480	2110	2105.03	0.04	-179	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.24	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2595	-18.69	20240318	2100	0.48	20250228	N	439730	100	4 억	1574	N	N	N	N
71	20250318	111306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	86510	41	0.05	2110	2110	2110	2740	1480	2110	2110.00	0.04	-41	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.00	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2595	-18.69	20240318	2100	0.48	20250228	N	439730	100	4 억	1574	N	N	N	N
72	20250318	101309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	18990	9	0.01	2110	2110	2110	2740	1480	2110	2110.00	0.04	-9	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.00	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2595	-18.69	20240318	2100	0.48	20250228	N	439730	100	4 억	1574	N	N	N	N
73	20250318	091311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	18990	9	0.01	2110	2110	2110	2740	1480	2110	2110.00	0.04	-9	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.00	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2595	-18.69	20240318	2100	0.48	20250228	N	439730	100	4 억	1574	N	N	N	N
74	20250317	161302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2110	0	3	0.00	172091850	81754	438.50	2110	2110	2100	2740	1480	2110	2105.00	0.04	-313	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	1.90	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250317	2595	-18.69	20240318	2100	0.48	20250317	N	439730	100	4 억	1821	N	N	N	N
75	20250317	151302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2110	0	3	0.00	172091850	81754	438.50	2110	2110	2100	2740	1480	2110	2105.00	0.04	-313	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	1.90	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250317	2595	-18.69	20240318	2100	0.48	20250317	N	439730	100	4 억	1821	N	N	N	N
76	20250317	141304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	-5	5	-0.24	81566300	38749	207.84	2110	2110	2100	2740	1480	2110	2104.99	0.04	-313	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.90	42.00	1992.00	2539	20240314	-17.09	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250317	2595	-18.88	20240318	2100	0.24	20250317	N	439730	100	4 억	1821	N	N	N	N
77	20250317	131303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	63512465	30172	161.83	2110	2110	2105	2740	1480	2110	2105.01	0.04	-313	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.70	42.00	1992.00	2539	20240314	-17.09	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250102	2595	-18.88	20240318	2100	0.24	20250228	N	439730	100	4 억	1821	N	N	N	N
78	20250317	121302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	5224915	2482	13.31	2110	2110	2105	2740	1480	2110	2105.12	0.04	-313	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.06	42.00	1992.00	2539	20240314	-17.09	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250102	2595	-18.88	20240318	2100	0.24	20250228	N	439730	100	4 억	1821	N	N	N	N
79	20250317	111301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	3486185	1656	8.88	2110	2110	2105	2740	1480	2110	2105.18	0.04	-61	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.04	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2595	-18.69	20240318	2100	0.48	20250228	N	439730	100	4 억	1821	N	N	N	N
80	20250317	101300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	65410	31	0.17	2110	2110	2110	2740	1480	2110	2110.00	0.04	-31	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.00	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2595	-18.69	20240318	2100	0.48	20250228	N	439730	100	4 억	1821	N	N	N	N
81	20250317	091304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	23210	11	0.06	2110	2110	2110	2740	1480	2110	2110.00	0.04	-11	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.00	42.00	1992.00	2539	20240314	-16.90	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2595	-18.69	20240318	2100	0.48	20250228	N	439730	100	4 억	1821	N	N	N	N
82	20250314	161256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	39324615	18644	128.41	2110	2110	2105	2740	1480	2110	2109.24	0.04	-16	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.43	42.00	1992.00	2588	20240304	-18.47	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2600	-18.85	20240314	2100	0.48	20250228	N	439730	100	4 억	1837	N	N	N	N
83	20250314	151305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	39324615	18644	128.41	2110	2110	2105	2740	1480	2110	2109.24	0.04	-16	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.43	42.00	1992.00	2588	20240304	-18.47	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2600	-18.85	20240314	2100	0.48	20250228	N	439730	100	4 억	1837	N	N	N	N
84	20250314	141259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	35209330	16689	114.95	2110	2110	2105	2740	1480	2110	2109.73	0.04	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.39	42.00	1992.00	2588	20240304	-18.47	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2600	-18.85	20240314	2100	0.48	20250228	N	439730	100	4 억	1837	N	N	N	N
85	20250314	131257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	35188230	16679	114.88	2110	2110	2105	2740	1480	2110	2109.73	0.04	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.39	42.00	1992.00	2588	20240304	-18.66	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250102	2600	-19.04	20240314	2100	0.24	20250228	N	439730	100	4 억	1837	N	N	N	N
86	20250314	121258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	35120870	16647	114.66	2110	2110	2105	2740	1480	2110	2109.74	0.04	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.39	42.00	1992.00	2588	20240304	-18.66	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250102	2600	-19.04	20240314	2100	0.24	20250228	N	439730	100	4 억	1837	N	N	N	N
87	20250314	111259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	33626320	15937	109.77	2110	2110	2105	2740	1480	2110	2109.95	0.04	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.37	42.00	1992.00	2588	20240304	-18.47	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2600	-18.85	20240314	2100	0.48	20250228	N	439730	100	4 억	1837	N	N	N	N
88	20250314	101257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	372720	177	1.22	2110	2110	2105	2740	1480	2110	2105.76	0.04	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.00	42.00	1992.00	2588	20240304	-18.47	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2600	-18.85	20240314	2100	0.48	20250228	N	439730	100	4 억	1837	N	N	N	N
89	20250314	091303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	14770	7	0.05	2110	2110	2110	2740	1480	2110	2110.00	0.04	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.00	42.00	1992.00	2588	20240304	-18.47	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2600	-18.85	20240314	2100	0.48	20250228	N	439730	100	4 억	1837	N	N	N	N
90	20250313	161249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	30562770	14519	72.09	2105	2110	2105	2735	1475	2105	2105.02	0.04	-56	2113	2108	2105	2100	2097	2107	2099	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.34	42.00	1992.00	2607	20240229	-19.06	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2600	-18.85	20240314	2100	0.48	20250228	N	439730	100	4 억	1838	N	N	N	N
91	20250313	151250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	30562770	14519	72.09	2105	2110	2105	2735	1475	2105	2105.02	0.04	-56	2113	2108	2105	2100	2097	2107	2099	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.34	42.00	1992.00	2607	20240229	-19.06	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2600	-18.85	20240314	2100	0.48	20250228	N	439730	100	4 억	1838	N	N	N	N
92	20250313	141251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	30451055	14466	71.83	2105	2110	2105	2735	1475	2105	2105.01	0.04	-25	2113	2108	2105	2100	2097	2107	2099	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.34	42.00	1992.00	2607	20240229	-19.26	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250102	2600	-19.04	20240314	2100	0.24	20250228	N	439730	100	4 억	1838	N	N	N	N
93	20250313	131250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	30451055	14466	71.83	2105	2110	2105	2735	1475	2105	2105.01	0.04	-25	2113	2108	2105	2100	2097	2107	2099	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.34	42.00	1992.00	2607	20240229	-19.26	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250102	2600	-19.04	20240314	2100	0.24	20250228	N	439730	100	4 억	1838	N	N	N	N
94	20250313	121250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	12661700	6015	29.87	2105	2110	2105	2735	1475	2105	2105.02	0.04	-25	2113	2108	2105	2100	2097	2107	2099	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.14	42.00	1992.00	2607	20240229	-19.26	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250102	2600	-19.04	20240314	2100	0.24	20250228	N	439730	100	4 억	1838	N	N	N	N
95	20250313	111252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	12661700	6015	29.87	2105	2110	2105	2735	1475	2105	2105.02	0.04	-25	2113	2108	2105	2100	2097	2107	2099	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.14	42.00	1992.00	2607	20240229	-19.26	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250102	2600	-19.04	20240314	2100	0.24	20250228	N	439730	100	4 억	1838	N	N	N	N
96	20250313	101249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	8388550	3985	19.79	2105	2110	2105	2735	1475	2105	2105.03	0.04	-25	2113	2108	2105	2100	2097	2107	2099	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.09	42.00	1992.00	2607	20240229	-19.26	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250102	2600	-19.04	20240314	2100	0.24	20250228	N	439730	100	4 억	1838	N	N	N	N
97	20250313	091253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	8173715	3883	19.28	2105	2105	2105	2735	1475	2105	2105.00	0.04	0	2113	2108	2105	2100	2097	2107	2099	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.09	42.00	1992.00	2607	20240229	-19.26	2085	20241114	0.96	2110	-0.24	20250304	2100	0.24	20250102	2600	-19.04	20240314	2100	0.24	20250228	N	439730	100	4 억	1838	N	N	N	N
98	20250312	161243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	42421255	20139	110.33	2110	2110	2102	2730	1470	2100	2106.42	0.03	-652	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.47	42.00	1992.00	2607	20240228	-19.26	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250102	2600	-19.04	20240314	2100	0.24	20250228	N	439730	100	4 억	1490	N	N	N	N
99	20250312	151247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	42162700	20016	109.65	2110	2110	2105	2730	1470	2100	2106.45	0.03	-655	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.46	42.00	1992.00	2607	20240228	-19.26	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250102	2600	-19.04	20240314	2100	0.24	20250228	N	439730	100	4 억	1490	N	N	N	N
100	20250312	141241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	41931150	19906	109.05	2110	2110	2105	2730	1470	2100	2106.46	0.03	-665	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.46	42.00	1992.00	2607	20240228	-19.26	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250102	2600	-19.04	20240314	2100	0.24	20250228	N	439730	100	4 억	1490	N	N	N	N
101	20250312	131243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	17822585	8453	46.31	2110	2110	2105	2730	1470	2100	2108.43	0.03	-665	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.20	42.00	1992.00	2607	20240228	-19.26	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250102	2600	-19.04	20240314	2100	0.24	20250228	N	439730	100	4 억	1490	N	N	N	N
102	20250312	121247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	16706935	7923	43.40	2110	2110	2105	2730	1470	2100	2108.66	0.03	-665	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.18	42.00	1992.00	2607	20240228	-19.26	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250102	2600	-19.04	20240314	2100	0.24	20250228	N	439730	100	4 억	1490	N	N	N	N
103	20250312	111237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	16706935	7923	43.40	2110	2110	2105	2730	1470	2100	2108.66	0.03	-665	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.18	42.00	1992.00	2607	20240228	-19.26	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250102	2600	-19.04	20240314	2100	0.24	20250228	N	439730	100	4 억	1490	N	N	N	N
104	20250312	101239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	10	2	0.48	15652325	7422	40.66	2110	2110	2105	2730	1470	2100	2108.91	0.03	-665	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.17	42.00	1992.00	2607	20240228	-19.06	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2600	-18.85	20240314	2100	0.48	20250228	N	439730	100	4 억	1490	N	N	N	N
105	20250312	091248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	10	2	0.48	2118440	1004	5.50	2110	2110	2110	2730	1470	2100	2110.00	0.03	-41	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.02	42.00	1992.00	2607	20240228	-19.06	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250102	2600	-18.85	20240314	2100	0.48	20250228	N	439730	100	4 억	1490	N	N	N	N
106	20250311	161233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	-5	5	-0.24	38411225	18254	35.62	2100	2110	2100	2735	1475	2105	2104.26	0.04	-129	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.42	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	0.00	20250304	2100	0.00	20250311	2600	-19.23	20240314	2100	0.00	20250311	N	439730	100	4 억	1619	N	N	N	N
107	20250311	151235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	-5	5	-0.24	38123525	18117	35.36	2100	2110	2100	2735	1475	2105	2104.30	0.04	-84	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.42	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	0.00	20250304	2100	0.00	20250311	2600	-19.23	20240314	2100	0.00	20250311	N	439730	100	4 억	1619	N	N	N	N
108	20250311	141239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	-5	5	-0.24	25095640	11926	23.27	2100	2110	2100	2735	1475	2105	2104.28	0.04	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.28	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	0.00	20250304	2100	0.00	20250311	2600	-19.23	20240314	2100	0.00	20250311	N	439730	100	4 억	1619	N	N	N	N
109	20250311	131237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	-5	5	-0.24	22945205	10902	21.28	2100	2110	2100	2735	1475	2105	2104.68	0.04	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.25	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	0.00	20250304	2100	0.00	20250311	2600	-19.23	20240314	2100	0.00	20250311	N	439730	100	4 억	1619	N	N	N	N
110	20250311	121234	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	0	3	0.00	20633795	9803	19.13	2100	2110	2100	2735	1475	2105	2104.84	0.04	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.23	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250311	2600	-19.04	20240314	2100	0.24	20250311	N	439730	100	4 억	1619	N	N	N	N
111	20250311	111234	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	0	3	0.00	18427635	8755	17.09	2100	2110	2100	2735	1475	2105	2104.81	0.04	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.20	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250311	2600	-19.04	20240314	2100	0.24	20250311	N	439730	100	4 억	1619	N	N	N	N
112	20250311	101236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	0	3	0.00	16166615	7681	14.99	2100	2110	2100	2735	1475	2105	2104.75	0.04	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.18	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250311	2600	-19.04	20240314	2100	0.24	20250311	N	439730	100	4 억	1619	N	N	N	N
113	20250311	091237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	-5	5	-0.24	6812880	3237	6.32	2100	2105	2100	2735	1475	2105	2104.69	0.04	0	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.08	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250311	2600	-19.23	20240314	2100	0.00	20250311	N	439730	100	4 억	1619	N	N	N	N
114	20250310	161225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	5	2	0.24	107605395	51240	266.92	2100	2105	2100	2730	1470	2100	2100.03	0.04	2	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	1.19	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	-0.24	20250304	2100	0.24	20250310	2600	-19.04	20240314	2100	0.24	20250310	N	439730	100	4 억	1617	N	N	N	N
115	20250310	151234	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	5	2	0.24	107594870	51235	266.89	2100	2105	2100	2730	1470	2100	2100.03	0.04	2	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	1.19	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	-0.24	20250304	2100	0.24	20250310	2600	-19.04	20240314	2100	0.24	20250310	N	439730	100	4 억	1617	N	N	N	N
116	20250310	141232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	96602215	46001	239.63	2100	2105	2100	2730	1470	2100	2100.00	0.04	2	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	1.07	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250310	2600	-19.23	20240314	2100	0.00	20250310	N	439730	100	4 억	1617	N	N	N	N
117	20250310	131230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	96602215	46001	239.63	2100	2105	2100	2730	1470	2100	2100.00	0.04	2	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	1.07	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250310	2600	-19.23	20240314	2100	0.00	20250310	N	439730	100	4 억	1617	N	N	N	N
118	20250310	121227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	5	2	0.24	85892215	40901	213.06	2100	2105	2100	2730	1470	2100	2100.00	0.04	2	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.95	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	-0.24	20250304	2100	0.24	20250310	2600	-19.04	20240314	2100	0.24	20250310	N	439730	100	4 억	1617	N	N	N	N
119	20250310	111227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	5	2	0.24	85892215	40901	213.06	2100	2105	2100	2730	1470	2100	2100.00	0.04	2	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.95	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	-0.24	20250304	2100	0.24	20250310	2600	-19.04	20240314	2100	0.24	20250310	N	439730	100	4 억	1617	N	N	N	N
120	20250310	101227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	85850115	40881	212.96	2100	2105	2100	2730	1470	2100	2100.00	0.04	2	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.95	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250310	2600	-19.23	20240314	2100	0.00	20250310	N	439730	100	4 억	1617	N	N	N	N
121	20250310	091228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	24885000	11850	61.73	2100	2100	2100	2730	1470	2100	2100.00	0.04	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.27	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250310	2600	-19.23	20240314	2100	0.00	20250310	N	439730	100	4 억	1617	N	N	N	N
122	20250307	161225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	40332705	19197	108.03	2100	2105	2100	2730	1470	2100	2100.99	0.03	126	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.45	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250307	2600	-19.23	20240314	2100	0.00	20250307	N	439730	100	4 억	1491	N	N	N	N
123	20250307	151229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	38810205	18472	103.95	2100	2105	2100	2730	1470	2100	2101.03	0.03	616	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.43	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250307	2600	-19.23	20240314	2100	0.00	20250307	N	439730	100	4 억	1491	N	N	N	N
124	20250307	141225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	27764805	13218	74.38	2100	2105	2100	2730	1470	2100	2100.53	0.03	616	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.31	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250307	2600	-19.23	20240314	2100	0.00	20250307	N	439730	100	4 억	1491	N	N	N	N
125	20250307	131228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	23783105	11322	63.71	2100	2105	2100	2730	1470	2100	2100.61	0.03	616	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.26	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250307	2600	-19.23	20240314	2100	0.00	20250307	N	439730	100	4 억	1491	N	N	N	N
126	20250307	121228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	18169825	8651	48.68	2100	2105	2100	2730	1470	2100	2100.31	0.03	0	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.20	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250307	2600	-19.23	20240314	2100	0.00	20250307	N	439730	100	4 억	1491	N	N	N	N
127	20250307	111226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	8010025	3813	21.46	2100	2105	2100	2730	1470	2100	2100.71	0.03	0	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.09	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250307	2600	-19.23	20240314	2100	0.00	20250307	N	439730	100	4 억	1491	N	N	N	N
128	20250307	101222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	4076450	1941	10.92	2100	2105	2100	2730	1470	2100	2100.18	0.03	0	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.05	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250307	2600	-19.23	20240314	2100	0.00	20250307	N	439730	100	4 억	1491	N	N	N	N
129	20250307	091230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	241500	115	0.65	2100	2100	2100	2730	1470	2100	2100.00	0.03	0	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.00	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250307	2600	-19.23	20240314	2100	0.00	20250307	N	439730	100	4 억	1491	N	N	N	N
130	20250306	161217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	-5	5	-0.24	37382728	17770	65.51	2105	2110	2100	2735	1475	2105	2103.70	0.03	-2	2115	2110	2105	2100	2095	2110	2100	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.41	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	0.00	20250304	2100	0.00	20250306	2600	-19.23	20240314	2100	0.00	20250306	N	439730	100	4 억	1493	N	N	N	N
131	20250306	151218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2102	-3	5	-0.14	36655949	17424	64.23	2105	2110	2100	2735	1475	2105	2103.76	0.03	-2	2115	2110	2105	2100	2095	2110	2100	4	630	100	1470	5	1	4310000	91	50.05	1.06	12	0.40	42.00	1992.00	2617	20240227	-19.68	2085	20241114	0.82	2110	0.00	20250304	2100	0.10	20250306	2600	-19.15	20240314	2100	0.10	20250306	N	439730	100	4 억	1493	N	N	N	N
132	20250306	141217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	0	3	0.00	29656155	14094	51.96	2105	2110	2100	2735	1475	2105	2104.17	0.03	0	2115	2110	2105	2100	2095	2110	2100	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.33	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250306	2600	-19.04	20240314	2100	0.24	20250306	N	439730	100	4 억	1493	N	N	N	N
133	20250306	131218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	-5	5	-0.24	17066900	8108	29.89	2105	2110	2100	2735	1475	2105	2104.95	0.03	0	2115	2110	2105	2100	2095	2110	2100	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.19	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	0.00	20250304	2100	0.00	20250306	2600	-19.23	20240314	2100	0.00	20250306	N	439730	100	4 억	1493	N	N	N	N
134	20250306	121216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	9817970	4664	17.19	2105	2110	2105	2735	1475	2105	2105.05	0.03	0	2115	2110	2105	2100	2095	2110	2100	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.11	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250102	2600	-19.04	20240314	2100	0.24	20250228	N	439730	100	4 억	1493	N	N	N	N
135	20250306	111213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	4224735	2007	7.40	2105	2105	2105	2735	1475	2105	2105.00	0.03	0	2115	2110	2105	2100	2095	2110	2100	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.05	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	-0.24	20250304	2100	0.24	20250102	2600	-19.04	20240314	2100	0.24	20250228	N	439730	100	4 억	1493	N	N	N	N
136	20250306	101216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	2319710	1102	4.06	2105	2105	2105	2735	1475	2105	2105.00	0.03	0	2115	2110	2105	2100	2095	2110	2100	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.03	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	-0.24	20250304	2100	0.24	20250102	2600	-19.04	20240314	2100	0.24	20250228	N	439730	100	4 억	1493	N	N	N	N
137	20250306	091221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	46310	22	0.08	2105	2105	2105	2735	1475	2105	2105.00	0.03	0	2115	2110	2105	2100	2095	2110	2100	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.00	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	-0.24	20250304	2100	0.24	20250102	2600	-19.04	20240314	2100	0.24	20250228	N	439730	100	4 억	1493	N	N	N	N
138	20250305	161200	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	5	2	0.24	57110357	27127	15.98	2105	2110	2100	2730	1470	2100	2105.30	0.04	-68	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.63	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	0.00	20250304	2100	0.24	20250305	2600	-19.04	20240314	2100	0.24	20250305	N	439730	100	4 억	1561	N	N	N	N
139	20250305	151207	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2110	10	2	0.48	56224152	26706	15.74	2105	2110	2100	2730	1470	2100	2105.30	0.04	-43	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.24	1.06	12	0.62	42.00	1992.00	2617	20240227	-19.37	2085	20241114	1.20	2110	0.00	20250304	2100	0.48	20250305	2600	-18.85	20240314	2100	0.48	20250305	N	439730	100	4 억	1561	N	N	N	N
140	20250305	141207	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	5	2	0.24	55393280	26312	15.50	2105	2107	2100	2730	1470	2100	2105.25	0.04	-407	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.61	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	-0.24	20250304	2100	0.24	20250305	2600	-19.04	20240314	2100	0.24	20250305	N	439730	100	4 억	1561	N	N	N	N
141	20250305	131203	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	5	2	0.24	55393280	26312	15.50	2105	2107	2100	2730	1470	2100	2105.25	0.04	-407	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.61	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	-0.24	20250304	2100	0.24	20250305	2600	-19.04	20240314	2100	0.24	20250305	N	439730	100	4 억	1561	N	N	N	N
142	20250305	121206	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2107	7	2	0.33	51183280	24312	14.33	2105	2107	2100	2730	1470	2100	2105.27	0.04	-407	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.17	1.06	12	0.56	42.00	1992.00	2617	20240227	-19.49	2085	20241114	1.06	2110	-0.14	20250304	2100	0.33	20250305	2600	-18.96	20240314	2100	0.33	20250305	N	439730	100	4 억	1561	N	N	N	N
143	20250305	111159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	5	2	0.24	51141140	24292	14.31	2105	2107	2100	2730	1470	2100	2105.27	0.04	-407	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.56	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	-0.24	20250304	2100	0.24	20250305	2600	-19.04	20240314	2100	0.24	20250305	N	439730	100	4 억	1561	N	N	N	N
144	20250305	101203	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	5	2	0.24	51141140	24292	14.31	2105	2107	2100	2730	1470	2100	2105.27	0.04	-407	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.56	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	-0.24	20250304	2100	0.24	20250305	2600	-19.04	20240314	2100	0.24	20250305	N	439730	100	4 억	1561	N	N	N	N
145	20250305	091203	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	1077450	512	0.30	2105	2105	2100	2730	1470	2100	2104.39	0.04	-62	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	0.01	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250305	2600	-19.23	20240314	2100	0.00	20250305	N	439730	100	4 억	1561	N	N	N	N
146	20250304	161150	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	352350398	167613	30.13	2105	2110	2100	2730	1470	2100	2102.17	0.04	47	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	3.89	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250304	2650	-20.75	20240304	2100	0.00	20250304	N	439730	100	4 억	1514	N	N	N	N
147	20250304	151146	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	347007939	165071	29.68	2105	2110	2100	2730	1470	2100	2102.17	0.04	47	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	3.83	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250304	2650	-20.75	20240304	2100	0.00	20250304	N	439730	100	4 억	1514	N	N	N	N
148	20250304	141151	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	293916635	139790	25.13	2105	2110	2100	2730	1470	2100	2102.56	0.04	15	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	3.24	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250304	2650	-20.75	20240304	2100	0.00	20250304	N	439730	100	4 억	1514	N	N	N	N
149	20250304	131148	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	249362470	118575	21.32	2105	2110	2100	2730	1470	2100	2102.99	0.04	6	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	2.75	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250304	2650	-20.75	20240304	2100	0.00	20250304	N	439730	100	4 억	1514	N	N	N	N
150	20250304	121146	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	211228285	100417	18.05	2105	2110	2100	2730	1470	2100	2103.51	0.04	5	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	2.33	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250304	2650	-20.75	20240304	2100	0.00	20250304	N	439730	100	4 억	1514	N	N	N	N
151	20250304	111149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	0	3	0.00	177052025	84145	15.13	2105	2110	2100	2730	1470	2100	2104.13	0.04	4	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	50.00	1.05	12	1.95	42.00	1992.00	2617	20240227	-19.76	2085	20241114	0.72	2110	-0.47	20250304	2100	0.00	20250304	2650	-20.75	20240304	2100	0.00	20250304	N	439730	100	4 억	1514	N	N	N	N
152	20250304	101143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	92998920	44180	7.94	2105	2110	2105	2730	1470	2100	2105.00	0.04	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	1.03	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	-0.24	20250304	2100	0.24	20250102	2650	-20.57	20240304	2100	0.24	20250228	N	439730	100	4 억	1514	N	N	N	N
153	20250304	091140	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	6773905	3218	0.58	2105	2110	2105	2730	1470	2100	2105.00	0.04	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4310000	91	50.12	1.06	12	0.07	42.00	1992.00	2617	20240227	-19.56	2085	20241114	0.96	2110	-0.24	20250304	2100	0.24	20250102	2650	-20.57	20240304	2100	0.24	20250228	N	439730	100	4 억	1514	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History