KissMeData/440790/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-10	5	-0.44	52529360	23659	223.09	2220	2250	2210	2925	1575	2250	2220.27	0.05	-20	2276	2262	2236	2222	2196	2270	2230	4	675	100	1570	5	1	4050000	91	64.00	1.10	12	0.58	35.00	2028.00	2470	20230706	-9.31	2015	20230328	11.17	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2025	10.62	20230329	0.13	N	440790	100	4 억	2076	N	N	N	N
3	20240329	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-30	5	-1.33	51275040	23094	217.77	2220	2250	2210	2925	1575	2250	2220.28	0.05	-18	2276	2262	2236	2222	2196	2270	2230	4	675	100	1570	5	1	4050000	90	63.43	1.09	12	0.57	35.00	2028.00	2470	20230706	-10.12	2015	20230328	10.17	2325	-4.52	20240221	2120	4.72	20240102	2470	-10.12	20230706	2025	9.63	20230329	0.13	N	440790	100	4 억	2076	N	N	N	N
4	20240329	141245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-30	5	-1.33	49709825	22389	211.12	2220	2250	2210	2925	1575	2250	2220.28	0.05	-2	2276	2262	2236	2222	2196	2270	2230	4	675	100	1570	5	1	4050000	90	63.43	1.09	12	0.55	35.00	2028.00	2470	20230706	-10.12	2015	20230328	10.17	2325	-4.52	20240221	2120	4.72	20240102	2470	-10.12	20230706	2025	9.63	20230329	0.13	N	440790	100	4 억	2076	N	N	N	N
5	20240329	131221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-30	5	-1.33	47818850	21537	203.08	2220	2250	2210	2925	1575	2250	2220.31	0.05	-2	2276	2262	2236	2222	2196	2270	2230	4	675	100	1570	5	1	4050000	90	63.43	1.09	12	0.53	35.00	2028.00	2470	20230706	-10.12	2015	20230328	10.17	2325	-4.52	20240221	2120	4.72	20240102	2470	-10.12	20230706	2025	9.63	20230329	0.13	N	440790	100	4 억	2076	N	N	N	N
6	20240329	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-35	5	-1.56	42516820	19148	180.56	2220	2250	2210	2925	1575	2250	2220.43	0.05	0	2276	2262	2236	2222	2196	2270	2230	4	675	100	1570	5	1	4050000	90	63.29	1.09	12	0.47	35.00	2028.00	2470	20230706	-10.32	2015	20230328	9.93	2325	-4.73	20240221	2120	4.48	20240102	2470	-10.32	20230706	2025	9.38	20230329	0.13	N	440790	100	4 억	2076	N	N	N	N
7	20240329	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-30	5	-1.33	34151965	15373	144.96	2220	2250	2210	2925	1575	2250	2221.55	0.05	-1	2276	2262	2236	2222	2196	2270	2230	4	675	100	1570	5	1	4050000	90	63.43	1.09	12	0.38	35.00	2028.00	2470	20230706	-10.12	2015	20230328	10.17	2325	-4.52	20240221	2120	4.72	20240102	2470	-10.12	20230706	2025	9.63	20230329	0.13	N	440790	100	4 억	2076	N	N	N	N
8	20240329	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-20	5	-0.89	5566325	2514	23.71	2220	2250	2210	2925	1575	2250	2214.13	0.05	-1	2276	2262	2236	2222	2196	2270	2230	4	675	100	1570	5	1	4050000	90	63.71	1.10	12	0.06	35.00	2028.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2025	10.12	20230329	0.13	N	440790	100	4 억	2076	N	N	N	N
9	20240329	091224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-30	5	-1.33	4468600	2021	19.06	2220	2230	2210	2925	1575	2250	2211.08	0.05	-2	2276	2262	2236	2222	2196	2270	2230	4	675	100	1570	5	1	4050000	90	63.43	1.09	12	0.05	35.00	2028.00	2470	20230706	-10.12	2015	20230328	10.17	2325	-4.52	20240221	2120	4.72	20240102	2470	-10.12	20230706	2025	9.63	20230329	0.13	N	440790	100	4 억	2076	N	N	N	N
10	20240328	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	10	2	0.45	23599845	10605	103.37	2210	2250	2210	2910	1570	2240	2225.35	0.05	52	2280	2260	2220	2200	2160	2270	2210	4	670	100	1560	5	1	4050000	91	64.29	1.11	12	0.26	35.00	2028.00	2470	20230706	-8.91	2015	20230328	11.66	2325	-3.23	20240221	2120	6.13	20240102	2470	-8.91	20230706	2015	11.66	20230328	0.13	N	440790	100	4 억	2024	N	N	N	N
11	20240328	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-25	5	-1.12	23485195	10554	102.88	2210	2250	2210	2910	1570	2240	2225.24	0.05	66	2280	2260	2220	2200	2160	2270	2210	4	670	100	1560	5	1	4050000	90	63.29	1.09	12	0.26	35.00	2028.00	2470	20230706	-10.32	2015	20230328	9.93	2325	-4.73	20240221	2120	4.48	20240102	2470	-10.32	20230706	2015	9.93	20230328	0.13	N	440790	100	4 억	2024	N	N	N	N
12	20240328	141217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-15	5	-0.67	9762350	4382	42.71	2210	2250	2210	2910	1570	2240	2227.83	0.05	-17	2280	2260	2220	2200	2160	2270	2210	4	670	100	1560	5	1	4050000	90	63.57	1.10	12	0.11	35.00	2028.00	2470	20230706	-9.92	2015	20230328	10.42	2325	-4.30	20240221	2120	4.95	20240102	2470	-9.92	20230706	2015	10.42	20230328	0.13	N	440790	100	4 억	2024	N	N	N	N
13	20240328	131220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-10	5	-0.45	5482695	2460	23.98	2210	2250	2210	2910	1570	2240	2228.74	0.05	-42	2280	2260	2220	2200	2160	2270	2210	4	670	100	1560	5	1	4050000	90	63.71	1.10	12	0.06	35.00	2028.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	2024	N	N	N	N
14	20240328	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	10	2	0.45	4626910	2076	20.24	2210	2250	2210	2910	1570	2240	2228.76	0.05	-63	2280	2260	2220	2200	2160	2270	2210	4	670	100	1560	5	1	4050000	91	64.29	1.11	12	0.05	35.00	2028.00	2470	20230706	-8.91	2015	20230328	11.66	2325	-3.23	20240221	2120	6.13	20240102	2470	-8.91	20230706	2015	11.66	20230328	0.13	N	440790	100	4 억	2024	N	N	N	N
15	20240328	111225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	5	2	0.22	1037230	463	4.51	2210	2245	2210	2910	1570	2240	2240.24	0.05	-63	2280	2260	2220	2200	2160	2270	2210	4	670	100	1560	5	1	4050000	91	64.14	1.11	12	0.01	35.00	2028.00	2470	20230706	-9.11	2015	20230328	11.41	2325	-3.44	20240221	2120	5.90	20240102	2470	-9.11	20230706	2015	11.41	20230328	0.13	N	440790	100	4 억	2024	N	N	N	N
16	20240328	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	5	2	0.22	141475	64	0.62	2210	2245	2210	2910	1570	2240	2210.55	0.05	-63	2280	2260	2220	2200	2160	2270	2210	4	670	100	1560	5	1	4050000	91	64.14	1.11	12	0.00	35.00	2028.00	2470	20230706	-9.11	2015	20230328	11.41	2325	-3.44	20240221	2120	5.90	20240102	2470	-9.11	20230706	2015	11.41	20230328	0.13	N	440790	100	4 억	2024	N	N	N	N
17	20240328	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.05	0	2280	2260	2220	2200	2160	2270	2210	4	670	100	1560	5	1	4050000	91	64.00	1.10	12	0.00	35.00	2028.00	2470	20230706	-9.31	2015	20230328	11.17	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	2024	N	N	N	N
18	20240327	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	30	2	1.36	22615590	10259	31.04	2210	2240	2180	2870	1550	2210	2204.46	0.05	216	2233	2221	2203	2191	2173	2227	2197	4	660	100	1540	5	1	4050000	91	64.00	1.10	12	0.25	35.00	2028.00	2470	20230706	-9.31	2015	20230328	11.17	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	2214	N	N	N	N
19	20240327	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	30	2	1.36	17684505	8056	24.38	2210	2240	2180	2870	1550	2210	2195.20	0.05	349	2233	2221	2203	2191	2173	2227	2197	4	660	100	1540	5	1	4050000	91	64.00	1.10	12	0.20	35.00	2028.00	2470	20230706	-9.31	2015	20230328	11.17	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	2214	N	N	N	N
20	20240327	141237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-10	5	-0.45	13696425	6245	18.90	2210	2210	2180	2870	1550	2210	2193.18	0.05	374	2233	2221	2203	2191	2173	2227	2197	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.15	35.00	2028.00	2470	20230706	-10.93	2015	20230328	9.18	2325	-5.38	20240221	2120	3.77	20240102	2470	-10.93	20230706	2015	9.18	20230328	0.13	N	440790	100	4 억	2214	N	N	N	N
21	20240327	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-15	5	-0.68	10325855	4714	14.26	2210	2210	2180	2870	1550	2210	2190.47	0.05	304	2233	2221	2203	2191	2173	2227	2197	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	0.12	35.00	2028.00	2470	20230706	-11.13	2015	20230328	8.93	2325	-5.59	20240221	2120	3.54	20240102	2470	-11.13	20230706	2015	8.93	20230328	0.13	N	440790	100	4 억	2214	N	N	N	N
22	20240327	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-15	5	-0.68	8287480	3785	11.45	2210	2210	2180	2870	1550	2210	2189.56	0.05	242	2233	2221	2203	2191	2173	2227	2197	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	0.09	35.00	2028.00	2470	20230706	-11.13	2015	20230328	8.93	2325	-5.59	20240221	2120	3.54	20240102	2470	-11.13	20230706	2015	8.93	20230328	0.13	N	440790	100	4 억	2214	N	N	N	N
23	20240327	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-20	5	-0.90	6454715	2949	8.92	2210	2210	2180	2870	1550	2210	2188.78	0.05	116	2233	2221	2203	2191	2173	2227	2197	4	660	100	1540	5	1	4050000	89	62.57	1.08	12	0.07	35.00	2028.00	2470	20230706	-11.34	2015	20230328	8.68	2325	-5.81	20240221	2120	3.30	20240102	2470	-11.34	20230706	2015	8.68	20230328	0.13	N	440790	100	4 억	2214	N	N	N	N
24	20240327	101231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-15	5	-0.68	4630105	2116	6.40	2210	2210	2180	2870	1550	2210	2188.14	0.05	48	2233	2221	2203	2191	2173	2227	2197	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	0.05	35.00	2028.00	2470	20230706	-11.13	2015	20230328	8.93	2325	-5.59	20240221	2120	3.54	20240102	2470	-11.13	20230706	2015	8.93	20230328	0.13	N	440790	100	4 억	2214	N	N	N	N
25	20240327	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	50815	23	0.07	2210	2210	2205	2870	1550	2210	2209.35	0.05	20	2233	2221	2203	2191	2173	2227	2197	4	660	100	1540	5	1	4050000	90	63.14	1.09	12	0.00	35.00	2028.00	2470	20230706	-10.53	2015	20230328	9.68	2325	-4.95	20240221	2120	4.25	20240102	2470	-10.53	20230706	2015	9.68	20230328	0.13	N	440790	100	4 억	2214	N	N	N	N
26	20240326	161129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-20	5	-0.90	72640430	33046	342.06	2200	2215	2185	2895	1565	2230	2198.16	0.06	1825	2280	2255	2225	2200	2170	2257	2202	4	665	100	1560	5	1	4050000	90	63.14	1.09	12	0.82	35.00	2028.00	2470	20230706	-10.53	2015	20230328	9.68	2325	-4.95	20240221	2120	4.25	20240102	2470	-10.53	20230706	2015	9.68	20230328	0.13	N	440790	100	4 억	2243	N	N	N	N
27	20240326	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-20	5	-0.90	72529955	32996	341.54	2200	2215	2185	2895	1565	2230	2198.14	0.06	1790	2280	2255	2225	2200	2170	2257	2202	4	665	100	1560	5	1	4050000	90	63.14	1.09	12	0.81	35.00	2028.00	2470	20230706	-10.53	2015	20230328	9.68	2325	-4.95	20240221	2120	4.25	20240102	2470	-10.53	20230706	2015	9.68	20230328	0.13	N	440790	100	4 억	2243	N	N	N	N
28	20240326	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-35	5	-1.57	46981470	21346	220.95	2200	2215	2195	2895	1565	2230	2200.95	0.06	1543	2280	2255	2225	2200	2170	2257	2202	4	665	100	1560	5	1	4050000	89	62.71	1.08	12	0.53	35.00	2028.00	2470	20230706	-11.13	2015	20230328	8.93	2325	-5.59	20240221	2120	3.54	20240102	2470	-11.13	20230706	2015	8.93	20230328	0.13	N	440790	100	4 억	2243	N	N	N	N
29	20240326	131213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-35	5	-1.57	40051745	18190	188.28	2200	2215	2195	2895	1565	2230	2201.86	0.06	1275	2280	2255	2225	2200	2170	2257	2202	4	665	100	1560	5	1	4050000	89	62.71	1.08	12	0.45	35.00	2028.00	2470	20230706	-11.13	2015	20230328	8.93	2325	-5.59	20240221	2120	3.54	20240102	2470	-11.13	20230706	2015	8.93	20230328	0.13	N	440790	100	4 억	2243	N	N	N	N
30	20240326	121211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-30	5	-1.35	33267985	15103	156.33	2200	2215	2195	2895	1565	2230	2202.74	0.06	1015	2280	2255	2225	2200	2170	2257	2202	4	665	100	1560	5	1	4050000	89	62.86	1.08	12	0.37	35.00	2028.00	2470	20230706	-10.93	2015	20230328	9.18	2325	-5.38	20240221	2120	3.77	20240102	2470	-10.93	20230706	2015	9.18	20230328	0.13	N	440790	100	4 억	2243	N	N	N	N
31	20240326	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-25	5	-1.12	25930475	11769	121.82	2200	2215	2195	2895	1565	2230	2203.29	0.06	824	2280	2255	2225	2200	2170	2257	2202	4	665	100	1560	5	1	4050000	89	63.00	1.09	12	0.29	35.00	2028.00	2470	20230706	-10.73	2015	20230328	9.43	2325	-5.16	20240221	2120	4.01	20240102	2470	-10.73	20230706	2015	9.43	20230328	0.13	N	440790	100	4 억	2243	N	N	N	N
32	20240326	101213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-25	5	-1.12	6764915	3072	31.80	2200	2215	2195	2895	1565	2230	2202.12	0.06	343	2280	2255	2225	2200	2170	2257	2202	4	665	100	1560	5	1	4050000	89	63.00	1.09	12	0.08	35.00	2028.00	2470	20230706	-10.73	2015	20230328	9.43	2325	-5.16	20240221	2120	4.01	20240102	2470	-10.73	20230706	2015	9.43	20230328	0.13	N	440790	100	4 억	2243	N	N	N	N
33	20240326	091221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-35	5	-1.57	1062070	483	5.00	2200	2215	2195	2895	1565	2230	2198.90	0.06	87	2280	2255	2225	2200	2170	2257	2202	4	665	100	1560	5	1	4050000	89	62.71	1.08	12	0.01	35.00	2028.00	2470	20230706	-11.13	2015	20230328	8.93	2325	-5.59	20240221	2120	3.54	20240102	2470	-11.13	20230706	2015	8.93	20230328	0.13	N	440790	100	4 억	2243	N	N	N	N
34	20240325	161303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	21329750	9661	215.41	2230	2250	2195	2895	1565	2230	2207.82	0.05	1872	2270	2250	2220	2200	2170	2260	2210	4	665	100	1560	5	1	4050000	90	63.71	1.10	12	0.24	35.00	2028.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	2199	N	N	N	N
35	20240325	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	5	2	0.22	21302990	9649	215.14	2230	2250	2195	2895	1565	2230	2207.79	0.05	1861	2270	2250	2220	2200	2170	2260	2210	4	665	100	1560	5	1	4050000	91	63.86	1.10	12	0.24	35.00	2028.00	2470	20230706	-9.51	2015	20230328	10.92	2325	-3.87	20240221	2120	5.42	20240102	2470	-9.51	20230706	2015	10.92	20230328	0.13	N	440790	100	4 억	2199	N	N	N	N
36	20240325	141305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-15	5	-0.67	19736590	8941	199.35	2230	2250	2195	2895	1565	2230	2207.43	0.05	1613	2270	2250	2220	2200	2170	2260	2210	4	665	100	1560	5	1	4050000	90	63.29	1.09	12	0.22	35.00	2028.00	2470	20230706	-10.32	2015	20230328	9.93	2325	-4.73	20240221	2120	4.48	20240102	2470	-10.32	20230706	2015	9.93	20230328	0.13	N	440790	100	4 억	2199	N	N	N	N
37	20240325	131303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-20	5	-0.90	13539805	6132	136.72	2230	2250	2195	2895	1565	2230	2208.06	0.05	1317	2270	2250	2220	2200	2170	2260	2210	4	665	100	1560	5	1	4050000	90	63.14	1.09	12	0.15	35.00	2028.00	2470	20230706	-10.53	2015	20230328	9.68	2325	-4.95	20240221	2120	4.25	20240102	2470	-10.53	20230706	2015	9.68	20230328	0.13	N	440790	100	4 억	2199	N	N	N	N
38	20240325	121307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-30	5	-1.35	11813395	5349	119.26	2230	2250	2195	2895	1565	2230	2208.52	0.05	1034	2270	2250	2220	2200	2170	2260	2210	4	665	100	1560	5	1	4050000	89	62.86	1.08	12	0.13	35.00	2028.00	2470	20230706	-10.93	2015	20230328	9.18	2325	-5.38	20240221	2120	3.77	20240102	2470	-10.93	20230706	2015	9.18	20230328	0.13	N	440790	100	4 억	2199	N	N	N	N
39	20240325	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-30	5	-1.35	8403370	3800	84.73	2230	2250	2195	2895	1565	2230	2211.41	0.05	751	2270	2250	2220	2200	2170	2260	2210	4	665	100	1560	5	1	4050000	89	62.86	1.08	12	0.09	35.00	2028.00	2470	20230706	-10.93	2015	20230328	9.18	2325	-5.38	20240221	2120	3.77	20240102	2470	-10.93	20230706	2015	9.18	20230328	0.13	N	440790	100	4 억	2199	N	N	N	N
40	20240325	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-35	5	-1.57	2671800	1214	27.07	2230	2230	2195	2895	1565	2230	2200.82	0.05	381	2270	2250	2220	2200	2170	2260	2210	4	665	100	1560	5	1	4050000	89	62.71	1.08	12	0.03	35.00	2028.00	2470	20230706	-11.13	2015	20230328	8.93	2325	-5.59	20240221	2120	3.54	20240102	2470	-11.13	20230706	2015	8.93	20230328	0.13	N	440790	100	4 억	2199	N	N	N	N
41	20240325	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-30	5	-1.35	344185	156	3.48	2230	2230	2200	2895	1565	2230	2206.31	0.05	75	2270	2250	2220	2200	2170	2260	2210	4	665	100	1560	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2470	20230706	-10.93	2015	20230328	9.18	2325	-5.38	20240221	2120	3.77	20240102	2470	-10.93	20230706	2015	9.18	20230328	0.13	N	440790	100	4 억	2199	N	N	N	N
42	20240322	161307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	5	2	0.22	9948535	4485	25.62	2225	2240	2190	2890	1560	2225	2218.18	0.06	1748	2248	2236	2218	2206	2188	2242	2212	4	665	100	1550	5	1	4050000	90	63.71	1.10	12	0.11	35.00	2028.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	2257	N	N	N	N
43	20240322	151310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	5	2	0.22	9948535	4485	25.62	2225	2240	2190	2890	1560	2225	2218.18	0.06	1748	2248	2236	2218	2206	2188	2242	2212	4	665	100	1550	5	1	4050000	90	63.71	1.10	12	0.11	35.00	2028.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	2257	N	N	N	N
44	20240322	141256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-25	5	-1.12	8015240	3610	20.62	2225	2240	2190	2890	1560	2225	2220.29	0.06	1436	2248	2236	2218	2206	2188	2242	2212	4	665	100	1550	5	1	4050000	89	62.86	1.08	12	0.09	35.00	2028.00	2470	20230706	-10.93	2015	20230328	9.18	2325	-5.38	20240221	2120	3.77	20240102	2470	-10.93	20230706	2015	9.18	20230328	0.13	N	440790	100	4 억	2257	N	N	N	N
45	20240322	131301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-15	5	-0.67	5937930	2669	15.25	2225	2240	2200	2890	1560	2225	2224.78	0.06	1108	2248	2236	2218	2206	2188	2242	2212	4	665	100	1550	5	1	4050000	90	63.14	1.09	12	0.07	35.00	2028.00	2470	20230706	-10.53	2015	20230328	9.68	2325	-4.95	20240221	2120	4.25	20240102	2470	-10.53	20230706	2015	9.68	20230328	0.13	N	440790	100	4 억	2257	N	N	N	N
46	20240322	121258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	5	2	0.22	4162400	1867	10.66	2225	2240	2225	2890	1560	2225	2229.46	0.06	760	2248	2236	2218	2206	2188	2242	2212	4	665	100	1550	5	1	4050000	90	63.71	1.10	12	0.05	35.00	2028.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	2257	N	N	N	N
47	20240322	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	0	3	0.00	2674245	1199	6.85	2225	2240	2225	2890	1560	2225	2230.40	0.06	433	2248	2236	2218	2206	2188	2242	2212	4	665	100	1550	5	1	4050000	90	63.57	1.10	12	0.03	35.00	2028.00	2470	20230706	-9.92	2015	20230328	10.42	2325	-4.30	20240221	2120	4.95	20240102	2470	-9.92	20230706	2015	10.42	20230328	0.13	N	440790	100	4 억	2257	N	N	N	N
48	20240322	101257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	0	3	0.00	1016940	455	2.60	2225	2240	2225	2890	1560	2225	2235.03	0.06	126	2248	2236	2218	2206	2188	2242	2212	4	665	100	1550	5	1	4050000	90	63.57	1.10	12	0.01	35.00	2028.00	2470	20230706	-9.92	2015	20230328	10.42	2325	-4.30	20240221	2120	4.95	20240102	2470	-9.92	20230706	2015	10.42	20230328	0.13	N	440790	100	4 억	2257	N	N	N	N
49	20240322	091257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	0	3	0.00	28925	13	0.07	2225	2225	2225	2890	1560	2225	2225.00	0.06	0	2248	2236	2218	2206	2188	2242	2212	4	665	100	1550	5	1	4050000	90	63.57	1.10	12	0.00	35.00	2028.00	2470	20230706	-9.92	2015	20230328	10.42	2325	-4.30	20240221	2120	4.95	20240102	2470	-9.92	20230706	2015	10.42	20230328	0.13	N	440790	100	4 억	2257	N	N	N	N
50	20240321	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	20	2	0.91	38663275	17506	102.14	2210	2230	2200	2865	1545	2205	2208.57	0.06	1897	2221	2212	2201	2192	2181	2217	2197	4	660	100	1540	5	1	4050000	90	63.57	1.10	12	0.43	35.00	2028.00	2470	20230706	-9.92	2015	20230328	10.42	2325	-4.30	20240221	2120	4.95	20240102	2470	-9.92	20230706	2015	10.42	20230328	0.13	N	440790	100	4 억	2235	N	N	N	N
51	20240321	151257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	10	2	0.45	37363355	16917	98.70	2210	2230	2200	2865	1545	2205	2208.63	0.06	1830	2221	2212	2201	2192	2181	2217	2197	4	660	100	1540	5	1	4050000	90	63.29	1.09	12	0.42	35.00	2028.00	2470	20230706	-10.32	2015	20230328	9.93	2325	-4.73	20240221	2120	4.48	20240102	2470	-10.32	20230706	2015	9.93	20230328	0.13	N	440790	100	4 억	2235	N	N	N	N
52	20240321	141255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	33502285	15171	88.51	2210	2230	2200	2865	1545	2205	2208.31	0.06	1498	2221	2212	2201	2192	2181	2217	2197	4	660	100	1540	5	1	4050000	89	63.00	1.09	12	0.37	35.00	2028.00	2470	20230706	-10.73	2015	20230328	9.43	2325	-5.16	20240221	2120	4.01	20240102	2470	-10.73	20230706	2015	9.43	20230328	0.13	N	440790	100	4 억	2235	N	N	N	N
53	20240321	131244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	30410230	13770	80.34	2210	2230	2200	2865	1545	2205	2208.44	0.06	1037	2221	2212	2201	2192	2181	2217	2197	4	660	100	1540	5	1	4050000	89	63.00	1.09	12	0.34	35.00	2028.00	2470	20230706	-10.73	2015	20230328	9.43	2325	-5.16	20240221	2120	4.01	20240102	2470	-10.73	20230706	2015	9.43	20230328	0.13	N	440790	100	4 억	2235	N	N	N	N
54	20240321	121300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	13771120	6217	36.27	2210	2230	2205	2865	1545	2205	2215.07	0.06	666	2221	2212	2201	2192	2181	2217	2197	4	660	100	1540	5	1	4050000	89	63.00	1.09	12	0.15	35.00	2028.00	2470	20230706	-10.73	2015	20230328	9.43	2325	-5.16	20240221	2120	4.01	20240102	2470	-10.73	20230706	2015	9.43	20230328	0.13	N	440790	100	4 억	2235	N	N	N	N
55	20240321	111256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	5	2	0.23	10661905	4808	28.05	2210	2230	2205	2865	1545	2205	2217.53	0.06	284	2221	2212	2201	2192	2181	2217	2197	4	660	100	1540	5	1	4050000	90	63.14	1.09	12	0.12	35.00	2028.00	2470	20230706	-10.53	2015	20230328	9.68	2325	-4.95	20240221	2120	4.25	20240102	2470	-10.53	20230706	2015	9.68	20230328	0.13	N	440790	100	4 억	2235	N	N	N	N
56	20240321	101258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	25	2	1.13	2571785	1156	6.74	2210	2230	2210	2865	1545	2205	2224.73	0.06	-54	2221	2212	2201	2192	2181	2217	2197	4	660	100	1540	5	1	4050000	90	63.71	1.10	12	0.03	35.00	2028.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	2235	N	N	N	N
57	20240321	091304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.06	0	2221	2212	2201	2192	2181	2217	2197	4	660	100	1540	5	1	4050000	89	63.00	1.09	12	0.00	35.00	2028.00	2470	20230706	-10.73	2015	20230328	9.43	2325	-5.16	20240221	2120	4.01	20240102	2470	-10.73	20230706	2015	9.43	20230328	0.13	N	440790	100	4 억	2235	N	N	N	N
58	20240320	161240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	15	2	0.68	37688105	17140	95.83	2195	2210	2190	2845	1535	2190	2198.84	0.05	1979	2256	2222	2206	2172	2156	2215	2165	4	655	100	1530	5	1	4050000	89	63.00	1.09	12	0.42	35.00	2028.00	2470	20230706	-10.73	2015	20230328	9.43	2325	-5.16	20240221	2120	4.01	20240102	2470	-10.73	20230706	2015	9.43	20230328	0.13	N	440790	100	4 억	2143	N	N	N	N
59	20240320	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	37452710	17033	95.23	2195	2210	2190	2845	1535	2190	2198.83	0.05	1930	2256	2222	2206	2172	2156	2215	2165	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.42	35.00	2028.00	2470	20230706	-11.13	2015	20230328	8.93	2325	-5.59	20240221	2120	3.54	20240102	2470	-11.13	20230706	2015	8.93	20230328	0.13	N	440790	100	4 억	2143	N	N	N	N
60	20240320	141253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	33350060	15164	84.78	2195	2210	2190	2845	1535	2190	2199.29	0.05	1487	2256	2222	2206	2172	2156	2215	2165	4	655	100	1530	5	1	4050000	89	62.57	1.08	12	0.37	35.00	2028.00	2470	20230706	-11.34	2015	20230328	8.68	2325	-5.81	20240221	2120	3.30	20240102	2470	-11.34	20230706	2015	8.68	20230328	0.13	N	440790	100	4 억	2143	N	N	N	N
61	20240320	131253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	15	2	0.68	22708225	10317	57.68	2195	2210	2195	2845	1535	2190	2201.05	0.05	1055	2256	2222	2206	2172	2156	2215	2165	4	655	100	1530	5	1	4050000	89	63.00	1.09	12	0.25	35.00	2028.00	2470	20230706	-10.73	2015	20230328	9.43	2325	-5.16	20240221	2120	4.01	20240102	2470	-10.73	20230706	2015	9.43	20230328	0.13	N	440790	100	4 억	2143	N	N	N	N
62	20240320	121245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	15	2	0.68	19957765	9068	50.70	2195	2210	2195	2845	1535	2190	2200.90	0.05	606	2256	2222	2206	2172	2156	2215	2165	4	655	100	1530	5	1	4050000	89	63.00	1.09	12	0.22	35.00	2028.00	2470	20230706	-10.73	2015	20230328	9.43	2325	-5.16	20240221	2120	4.01	20240102	2470	-10.73	20230706	2015	9.43	20230328	0.13	N	440790	100	4 억	2143	N	N	N	N
63	20240320	111247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	15	2	0.68	17731185	8057	45.05	2195	2210	2195	2845	1535	2190	2200.72	0.05	164	2256	2222	2206	2172	2156	2215	2165	4	655	100	1530	5	1	4050000	89	63.00	1.09	12	0.20	35.00	2028.00	2470	20230706	-10.73	2015	20230328	9.43	2325	-5.16	20240221	2120	4.01	20240102	2470	-10.73	20230706	2015	9.43	20230328	0.13	N	440790	100	4 억	2143	N	N	N	N
64	20240320	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	2199485	1002	5.60	2195	2200	2195	2845	1535	2190	2195.09	0.05	-1	2256	2222	2206	2172	2156	2215	2165	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.02	35.00	2028.00	2470	20230706	-11.13	2015	20230328	8.93	2325	-5.59	20240221	2120	3.54	20240102	2470	-11.13	20230706	2015	8.93	20230328	0.13	N	440790	100	4 억	2143	N	N	N	N
65	20240320	091247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	39560	18	0.10	2195	2200	2195	2845	1535	2190	2197.78	0.05	-1	2256	2222	2206	2172	2156	2215	2165	4	655	100	1530	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2470	20230706	-10.93	2015	20230328	9.18	2325	-5.38	20240221	2120	3.77	20240102	2470	-10.93	20230706	2015	9.18	20230328	0.13	N	440790	100	4 억	2143	N	N	N	N
66	20240319	161232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-30	5	-1.35	39475275	17886	59.26	2220	2240	2190	2885	1555	2220	2207.05	0.06	1698	2286	2252	2226	2192	2166	2240	2180	4	665	100	1550	5	1	4050000	89	62.57	1.08	12	0.44	35.00	2028.00	2470	20230706	-11.34	2015	20230328	8.68	2325	-5.81	20240221	2120	3.30	20240102	2470	-11.34	20230706	2015	8.68	20230328	0.13	N	440790	100	4 억	2307	N	N	N	N
67	20240319	151245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-5	5	-0.23	38212765	17312	57.36	2220	2240	2190	2885	1555	2220	2207.30	0.06	1660	2286	2252	2226	2192	2166	2240	2180	4	665	100	1550	5	1	4050000	90	63.29	1.09	12	0.43	35.00	2028.00	2470	20230706	-10.32	2015	20230328	9.93	2325	-4.73	20240221	2120	4.48	20240102	2470	-10.32	20230706	2015	9.93	20230328	0.13	N	440790	100	4 억	2307	N	N	N	N
68	20240319	141244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-25	5	-1.13	30675305	13874	45.97	2220	2225	2195	2885	1555	2220	2210.99	0.06	1419	2286	2252	2226	2192	2166	2240	2180	4	665	100	1550	5	1	4050000	89	62.71	1.08	12	0.34	35.00	2028.00	2470	20230706	-11.13	2015	20230328	8.93	2325	-5.59	20240221	2120	3.54	20240102	2470	-11.13	20230706	2015	8.93	20230328	0.13	N	440790	100	4 억	2307	N	N	N	N
69	20240319	131211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-20	5	-0.90	22177385	10010	33.17	2220	2225	2200	2885	1555	2220	2215.52	0.06	1198	2286	2252	2226	2192	2166	2240	2180	4	665	100	1550	5	1	4050000	89	62.86	1.08	12	0.25	35.00	2028.00	2470	20230706	-10.93	2015	20230328	9.18	2325	-5.38	20240221	2120	3.77	20240102	2470	-10.93	20230706	2015	9.18	20230328	0.13	N	440790	100	4 억	2307	N	N	N	N
70	20240319	121235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-10	5	-0.45	16344660	7371	24.42	2220	2225	2200	2885	1555	2220	2217.43	0.06	968	2286	2252	2226	2192	2166	2240	2180	4	665	100	1550	5	1	4050000	90	63.14	1.09	12	0.18	35.00	2028.00	2470	20230706	-10.53	2015	20230328	9.68	2325	-4.95	20240221	2120	4.25	20240102	2470	-10.53	20230706	2015	9.68	20230328	0.13	N	440790	100	4 억	2307	N	N	N	N
71	20240319	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	10413095	4692	15.55	2220	2220	2200	2885	1555	2220	2219.33	0.06	520	2286	2252	2226	2192	2166	2240	2180	4	665	100	1550	5	1	4050000	90	63.43	1.09	12	0.12	35.00	2028.00	2470	20230706	-10.12	2015	20230328	10.17	2325	-4.52	20240221	2120	4.72	20240102	2470	-10.12	20230706	2015	10.17	20230328	0.13	N	440790	100	4 억	2307	N	N	N	N
72	20240319	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-10	5	-0.45	3360700	1515	5.02	2220	2220	2200	2885	1555	2220	2218.28	0.06	357	2286	2252	2226	2192	2166	2240	2180	4	665	100	1550	5	1	4050000	90	63.14	1.09	12	0.04	35.00	2028.00	2470	20230706	-10.53	2015	20230328	9.68	2325	-4.95	20240221	2120	4.25	20240102	2470	-10.53	20230706	2015	9.68	20230328	0.13	N	440790	100	4 억	2307	N	N	N	N
73	20240319	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	122100	55	0.18	2220	2220	2220	2885	1555	2220	2220.00	0.06	55	2286	2252	2226	2192	2166	2240	2180	4	665	100	1550	5	1	4050000	90	63.43	1.09	12	0.00	35.00	2028.00	2470	20230706	-10.12	2015	20230328	10.17	2325	-4.52	20240221	2120	4.72	20240102	2470	-10.12	20230706	2015	10.17	20230328	0.13	N	440790	100	4 억	2307	N	N	N	N
74	20240318	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-35	5	-1.55	67172010	30182	342.82	2255	2260	2200	2930	1580	2255	2225.57	0.04	2345	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4050000	90	63.43	1.09	12	0.75	35.00	2028.00	2470	20230706	-10.12	2015	20230328	10.17	2325	-4.52	20240221	2120	4.72	20240102	2470	-10.12	20230706	2015	10.17	20230328	0.13	N	440790	100	4 억	1796	N	N	N	N
75	20240318	151229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-40	5	-1.77	66840200	30032	341.12	2255	2260	2200	2930	1580	2255	2225.63	0.04	2296	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4050000	90	63.29	1.09	12	0.74	35.00	2028.00	2470	20230706	-10.32	2015	20230328	9.93	2325	-4.73	20240221	2120	4.48	20240102	2470	-10.32	20230706	2015	9.93	20230328	0.13	N	440790	100	4 억	1796	N	N	N	N
76	20240318	141234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-45	5	-2.00	61082945	27428	311.54	2255	2260	2200	2930	1580	2255	2227.03	0.04	2000	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4050000	90	63.14	1.09	12	0.68	35.00	2028.00	2470	20230706	-10.53	2015	20230328	9.68	2325	-4.95	20240221	2120	4.25	20240102	2470	-10.53	20230706	2015	9.68	20230328	0.13	N	440790	100	4 억	1796	N	N	N	N
77	20240318	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-50	5	-2.22	54951005	24654	280.03	2255	2260	2200	2930	1580	2255	2228.89	0.04	1761	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4050000	89	63.00	1.09	12	0.61	35.00	2028.00	2470	20230706	-10.73	2015	20230328	9.43	2325	-5.16	20240221	2120	4.01	20240102	2470	-10.73	20230706	2015	9.43	20230328	0.13	N	440790	100	4 억	1796	N	N	N	N
78	20240318	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-35	5	-1.55	43242410	19356	219.85	2255	2260	2220	2930	1580	2255	2234.06	0.04	1343	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4050000	90	63.43	1.09	12	0.48	35.00	2028.00	2470	20230706	-10.12	2015	20230328	10.17	2325	-4.52	20240221	2120	4.72	20240102	2470	-10.12	20230706	2015	10.17	20230328	0.13	N	440790	100	4 억	1796	N	N	N	N
79	20240318	111237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-25	5	-1.11	37321665	16697	189.65	2255	2260	2230	2930	1580	2255	2235.23	0.04	839	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4050000	90	63.71	1.10	12	0.41	35.00	2028.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	1796	N	N	N	N
80	20240318	101234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-25	5	-1.11	30979375	13857	157.39	2255	2260	2230	2930	1580	2255	2235.65	0.04	467	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4050000	90	63.71	1.10	12	0.34	35.00	2028.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	1796	N	N	N	N
81	20240318	091234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	124050	55	0.62	2255	2260	2255	2930	1580	2255	2255.45	0.04	50	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4050000	91	64.43	1.11	12	0.00	35.00	2028.00	2470	20230706	-8.70	2015	20230328	11.91	2325	-3.01	20240221	2120	6.37	20240102	2470	-8.70	20230706	2015	11.91	20230328	0.13	N	440790	100	4 억	1796	N	N	N	N
82	20240315	161218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	15	2	0.67	19717795	8804	144.30	2240	2265	2230	2910	1570	2240	2239.64	0.04	1919	2273	2256	2233	2216	2193	2260	2220	4	670	100	1560	5	1	4050000	91	64.43	1.11	12	0.22	35.00	2028.00	2470	20230706	-8.70	2015	20230328	11.91	2325	-3.01	20240221	2120	6.37	20240102	2470	-8.70	20230706	2015	11.91	20230328	0.13	N	440790	100	4 억	1722	N	N	N	N
83	20240315	151140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	5	2	0.22	19211930	8578	140.60	2240	2265	2230	2910	1570	2240	2239.67	0.04	1829	2273	2256	2233	2216	2193	2260	2220	4	670	100	1560	5	1	4050000	91	64.14	1.11	12	0.21	35.00	2028.00	2470	20230706	-9.11	2015	20230328	11.41	2325	-3.44	20240221	2120	5.90	20240102	2470	-9.11	20230706	2015	11.41	20230328	0.13	N	440790	100	4 억	1722	N	N	N	N
84	20240315	141115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	17428395	7781	127.54	2240	2265	2230	2910	1570	2240	2239.87	0.04	1559	2273	2256	2233	2216	2193	2260	2220	4	670	100	1560	5	1	4050000	91	63.86	1.10	12	0.19	35.00	2028.00	2470	20230706	-9.51	2015	20230328	10.92	2325	-3.87	20240221	2120	5.42	20240102	2470	-9.51	20230706	2015	10.92	20230328	0.13	N	440790	100	4 억	1722	N	N	N	N
85	20240315	131221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	13334680	5951	97.54	2240	2265	2230	2910	1570	2240	2240.75	0.04	1268	2273	2256	2233	2216	2193	2260	2220	4	670	100	1560	5	1	4050000	91	64.00	1.10	12	0.15	35.00	2028.00	2470	20230706	-9.31	2015	20230328	11.17	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	1722	N	N	N	N
86	20240315	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	11326925	5054	82.84	2240	2265	2230	2910	1570	2240	2241.18	0.04	851	2273	2256	2233	2216	2193	2260	2220	4	670	100	1560	5	1	4050000	91	64.00	1.10	12	0.12	35.00	2028.00	2470	20230706	-9.31	2015	20230328	11.17	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	1722	N	N	N	N
87	20240315	111217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	9252610	4128	67.66	2240	2265	2230	2910	1570	2240	2241.43	0.04	410	2273	2256	2233	2216	2193	2260	2220	4	670	100	1560	5	1	4050000	91	64.00	1.10	12	0.10	35.00	2028.00	2470	20230706	-9.31	2015	20230328	11.17	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	1722	N	N	N	N
88	20240315	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	7570335	3377	55.35	2240	2265	2230	2910	1570	2240	2241.73	0.04	299	2273	2256	2233	2216	2193	2260	2220	4	670	100	1560	5	1	4050000	91	64.00	1.10	12	0.08	35.00	2028.00	2470	20230706	-9.31	2015	20230328	11.17	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	1722	N	N	N	N
89	20240315	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	4437985	1977	32.40	2240	2245	2240	2910	1570	2240	2244.81	0.04	77	2273	2256	2233	2216	2193	2260	2220	4	670	100	1560	5	1	4050000	91	64.00	1.10	12	0.05	35.00	2028.00	2470	20230706	-9.31	2015	20230328	11.17	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	1722	N	N	N	N
90	20240314	161207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	13566170	6101	23.93	2240	2250	2210	2910	1570	2240	2223.60	0.04	2016	2266	2252	2226	2212	2186	2260	2220	4	670	100	1560	5	1	4050000	91	64.00	1.10	12	0.15	35.00	2028.00	2470	20230706	-9.31	2015	20230328	11.17	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	1641	N	N	N	N
91	20240314	151213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	12378105	5565	21.83	2240	2250	2210	2910	1570	2240	2224.28	0.04	1973	2266	2252	2226	2212	2186	2260	2220	4	670	100	1560	5	1	4050000	91	63.86	1.10	12	0.14	35.00	2028.00	2470	20230706	-9.51	2015	20230328	10.92	2325	-3.87	20240221	2120	5.42	20240102	2470	-9.51	20230706	2015	10.92	20230328	0.13	N	440790	100	4 억	1641	N	N	N	N
92	20240314	141211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-25	5	-1.12	10213175	4589	18.00	2240	2250	2210	2910	1570	2240	2225.58	0.04	1646	2266	2252	2226	2212	2186	2260	2220	4	670	100	1560	5	1	4050000	90	63.29	1.09	12	0.11	35.00	2028.00	2470	20230706	-10.32	2015	20230328	9.93	2325	-4.73	20240221	2120	4.48	20240102	2470	-10.32	20230706	2015	9.93	20230328	0.13	N	440790	100	4 억	1641	N	N	N	N
93	20240314	131209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-25	5	-1.12	7846530	3520	13.81	2240	2250	2210	2910	1570	2240	2229.13	0.04	1351	2266	2252	2226	2212	2186	2260	2220	4	670	100	1560	5	1	4050000	90	63.29	1.09	12	0.09	35.00	2028.00	2470	20230706	-10.32	2015	20230328	9.93	2325	-4.73	20240221	2120	4.48	20240102	2470	-10.32	20230706	2015	9.93	20230328	0.13	N	440790	100	4 억	1641	N	N	N	N
94	20240314	121211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-25	5	-1.12	5401390	2415	9.47	2240	2250	2210	2910	1570	2240	2236.60	0.04	1014	2266	2252	2226	2212	2186	2260	2220	4	670	100	1560	5	1	4050000	90	63.29	1.09	12	0.06	35.00	2028.00	2470	20230706	-10.32	2015	20230328	9.93	2325	-4.73	20240221	2120	4.48	20240102	2470	-10.32	20230706	2015	9.93	20230328	0.13	N	440790	100	4 억	1641	N	N	N	N
95	20240314	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	2814185	1255	4.92	2240	2250	2240	2910	1570	2240	2242.38	0.04	367	2266	2252	2226	2212	2186	2260	2220	4	670	100	1560	5	1	4050000	91	64.00	1.10	12	0.03	35.00	2028.00	2470	20230706	-9.31	2015	20230328	11.17	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	1641	N	N	N	N
96	20240314	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	5	2	0.22	1008780	450	1.76	2240	2250	2240	2910	1570	2240	2241.73	0.04	295	2266	2252	2226	2212	2186	2260	2220	4	670	100	1560	5	1	4050000	91	64.14	1.11	12	0.01	35.00	2028.00	2470	20230706	-9.11	2015	20230328	11.41	2325	-3.44	20240221	2120	5.90	20240102	2470	-9.11	20230706	2015	11.41	20230328	0.13	N	440790	100	4 억	1641	N	N	N	N
97	20240314	091217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	112000	50	0.20	2240	2240	2240	2910	1570	2240	2240.00	0.04	50	2266	2252	2226	2212	2186	2260	2220	4	670	100	1560	5	1	4050000	91	64.00	1.10	12	0.00	35.00	2028.00	2470	20230706	-9.31	2015	20230328	11.17	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	1641	N	N	N	N
98	20240313	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	10	2	0.45	56314050	25496	532.16	2235	2240	2200	2895	1565	2230	2208.74	0.04	2119	2253	2241	2223	2211	2193	2245	2215	4	665	100	1560	5	1	4050000	91	-172.31	1.12	12	0.63	-13.00	1993.00	2470	20230706	-9.31	2015	20230328	11.17	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	1465	N	N	N	N
99	20240313	151202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	5	2	0.22	55817475	25272	527.49	2235	2240	2200	2895	1565	2230	2208.67	0.04	2089	2253	2241	2223	2211	2193	2245	2215	4	665	100	1560	5	1	4050000	91	-171.92	1.12	12	0.62	-13.00	1993.00	2470	20230706	-9.51	2015	20230328	10.92	2325	-3.87	20240221	2120	5.42	20240102	2470	-9.51	20230706	2015	10.92	20230328	0.13	N	440790	100	4 억	1465	N	N	N	N
100	20240313	141159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-20	5	-0.90	53679155	24306	507.33	2235	2240	2200	2895	1565	2230	2208.47	0.04	1684	2253	2241	2223	2211	2193	2245	2215	4	665	100	1560	5	1	4050000	90	-170.00	1.11	12	0.60	-13.00	1993.00	2470	20230706	-10.53	2015	20230328	9.68	2325	-4.95	20240221	2120	4.25	20240102	2470	-10.53	20230706	2015	9.68	20230328	0.13	N	440790	100	4 억	1465	N	N	N	N
101	20240313	131208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-20	5	-0.90	51608520	23371	487.81	2235	2240	2200	2895	1565	2230	2208.23	0.04	1331	2253	2241	2223	2211	2193	2245	2215	4	665	100	1560	5	1	4050000	90	-170.00	1.11	12	0.58	-13.00	1993.00	2470	20230706	-10.53	2015	20230328	9.68	2325	-4.95	20240221	2120	4.25	20240102	2470	-10.53	20230706	2015	9.68	20230328	0.13	N	440790	100	4 억	1465	N	N	N	N
102	20240313	121202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	49500835	22419	467.94	2235	2240	2200	2895	1565	2230	2207.99	0.04	1020	2253	2241	2223	2211	2193	2245	2215	4	665	100	1560	5	1	4050000	90	-171.54	1.12	12	0.55	-13.00	1993.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	1465	N	N	N	N
103	20240313	111157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-15	5	-0.67	5273065	2365	49.36	2235	2240	2200	2895	1565	2230	2229.63	0.04	669	2253	2241	2223	2211	2193	2245	2215	4	665	100	1560	5	1	4050000	90	-170.38	1.11	12	0.06	-13.00	1993.00	2470	20230706	-10.32	2015	20230328	9.93	2325	-4.73	20240221	2120	4.48	20240102	2470	-10.32	20230706	2015	9.93	20230328	0.13	N	440790	100	4 억	1465	N	N	N	N
104	20240313	101155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	1743810	781	16.30	2235	2240	2230	2895	1565	2230	2232.79	0.04	383	2253	2241	2223	2211	2193	2245	2215	4	665	100	1560	5	1	4050000	90	-171.54	1.12	12	0.02	-13.00	1993.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	1465	N	N	N	N
105	20240313	091206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	285920	128	2.67	2235	2240	2230	2895	1565	2230	2233.75	0.04	77	2253	2241	2223	2211	2193	2245	2215	4	665	100	1560	5	1	4050000	90	-171.54	1.12	12	0.00	-13.00	1993.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	1465	N	N	N	N
106	20240312	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	10603990	4791	112.18	2230	2235	2205	2895	1565	2230	2213.31	0.04	1855	2260	2245	2225	2210	2190	2252	2217	4	665	100	1560	5	1	4050000	90	-171.54	1.12	12	0.12	-13.00	1993.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	1553	N	N	N	N
107	20240312	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	10494720	4742	111.03	2230	2235	2205	2895	1565	2230	2213.14	0.04	1817	2260	2245	2225	2210	2190	2252	2217	4	665	100	1560	5	1	4050000	90	-171.54	1.12	12	0.12	-13.00	1993.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	1553	N	N	N	N
108	20240312	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-25	5	-1.12	8618175	3893	91.15	2230	2235	2205	2895	1565	2230	2213.76	0.04	1553	2260	2245	2225	2210	2190	2252	2217	4	665	100	1560	5	1	4050000	89	-169.62	1.11	12	0.10	-13.00	1993.00	2470	20230706	-10.73	2015	20230328	9.43	2325	-5.16	20240221	2120	4.01	20240102	2470	-10.73	20230706	2015	9.43	20230328	0.13	N	440790	100	4 억	1553	N	N	N	N
109	20240312	131050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-25	5	-1.12	6447815	2910	68.13	2230	2235	2205	2895	1565	2230	2215.74	0.04	1219	2260	2245	2225	2210	2190	2252	2217	4	665	100	1560	5	1	4050000	89	-169.62	1.11	12	0.07	-13.00	1993.00	2470	20230706	-10.73	2015	20230328	9.43	2325	-5.16	20240221	2120	4.01	20240102	2470	-10.73	20230706	2015	9.43	20230328	0.13	N	440790	100	4 억	1553	N	N	N	N
110	20240312	121149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-25	5	-1.12	4345710	1958	45.84	2230	2235	2205	2895	1565	2230	2219.46	0.04	931	2260	2245	2225	2210	2190	2252	2217	4	665	100	1560	5	1	4050000	89	-169.62	1.11	12	0.05	-13.00	1993.00	2470	20230706	-10.73	2015	20230328	9.43	2325	-5.16	20240221	2120	4.01	20240102	2470	-10.73	20230706	2015	9.43	20230328	0.13	N	440790	100	4 억	1553	N	N	N	N
111	20240312	111145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-5	5	-0.22	2303650	1036	24.26	2230	2235	2205	2895	1565	2230	2223.60	0.04	633	2260	2245	2225	2210	2190	2252	2217	4	665	100	1560	5	1	4050000	90	-171.15	1.12	12	0.03	-13.00	1993.00	2470	20230706	-9.92	2015	20230328	10.42	2325	-4.30	20240221	2120	4.95	20240102	2470	-9.92	20230706	2015	10.42	20230328	0.13	N	440790	100	4 억	1553	N	N	N	N
112	20240312	101146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	744130	334	7.82	2230	2235	2205	2895	1565	2230	2227.93	0.04	187	2260	2245	2225	2210	2190	2252	2217	4	665	100	1560	5	1	4050000	90	-171.54	1.12	12	0.01	-13.00	1993.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	1553	N	N	N	N
113	20240312	091144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	195545	88	2.06	2230	2230	2205	2895	1565	2230	2222.10	0.04	42	2260	2245	2225	2210	2190	2252	2217	4	665	100	1560	5	1	4050000	90	-171.54	1.12	12	0.00	-13.00	1993.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	1553	N	N	N	N
114	20240311	161140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	10	2	0.45	9458105	4271	20.62	2220	2240	2205	2885	1555	2220	2214.49	0.04	1968	2283	2251	2228	2196	2173	2240	2185	4	665	100	1550	5	1	4050000	90	-171.54	1.12	12	0.11	-13.00	1993.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	1513	N	N	N	N
115	20240311	151137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	9422575	4255	20.54	2220	2240	2205	2885	1555	2220	2214.47	0.04	1953	2283	2251	2228	2196	2173	2240	2185	4	665	100	1550	5	1	4050000	90	-170.77	1.11	12	0.11	-13.00	1993.00	2470	20230706	-10.12	2015	20230328	10.17	2325	-4.52	20240221	2120	4.72	20240102	2470	-10.12	20230706	2015	10.17	20230328	0.13	N	440790	100	4 억	1513	N	N	N	N
116	20240311	141136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-10	5	-0.45	7634970	3447	16.64	2220	2240	2205	2885	1555	2220	2214.96	0.04	1640	2283	2251	2228	2196	2173	2240	2185	4	665	100	1550	5	1	4050000	90	-170.00	1.11	12	0.09	-13.00	1993.00	2470	20230706	-10.53	2015	20230328	9.68	2325	-4.95	20240221	2120	4.25	20240102	2470	-10.53	20230706	2015	9.68	20230328	0.13	N	440790	100	4 억	1513	N	N	N	N
117	20240311	131136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-10	5	-0.45	5642130	2546	12.29	2220	2240	2205	2885	1555	2220	2216.08	0.04	1346	2283	2251	2228	2196	2173	2240	2185	4	665	100	1550	5	1	4050000	90	-170.00	1.11	12	0.06	-13.00	1993.00	2470	20230706	-10.53	2015	20230328	9.68	2325	-4.95	20240221	2120	4.25	20240102	2470	-10.53	20230706	2015	9.68	20230328	0.13	N	440790	100	4 억	1513	N	N	N	N
118	20240311	121139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-10	5	-0.45	3497430	1576	7.61	2220	2240	2205	2885	1555	2220	2219.18	0.04	997	2283	2251	2228	2196	2173	2240	2185	4	665	100	1550	5	1	4050000	90	-170.00	1.11	12	0.04	-13.00	1993.00	2470	20230706	-10.53	2015	20230328	9.68	2325	-4.95	20240221	2120	4.25	20240102	2470	-10.53	20230706	2015	9.68	20230328	0.13	N	440790	100	4 억	1513	N	N	N	N
119	20240311	111132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	1529675	689	3.33	2220	2240	2220	2885	1555	2220	2220.14	0.04	180	2283	2251	2228	2196	2173	2240	2185	4	665	100	1550	5	1	4050000	90	-170.77	1.11	12	0.02	-13.00	1993.00	2470	20230706	-10.12	2015	20230328	10.17	2325	-4.52	20240221	2120	4.72	20240102	2470	-10.12	20230706	2015	10.17	20230328	0.13	N	440790	100	4 억	1513	N	N	N	N
120	20240311	101123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	666095	300	1.45	2220	2240	2220	2885	1555	2220	2220.32	0.04	176	2283	2251	2228	2196	2173	2240	2185	4	665	100	1550	5	1	4050000	90	-170.77	1.11	12	0.01	-13.00	1993.00	2470	20230706	-10.12	2015	20230328	10.17	2325	-4.52	20240221	2120	4.72	20240102	2470	-10.12	20230706	2015	10.17	20230328	0.13	N	440790	100	4 억	1513	N	N	N	N
121	20240311	091127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	99900	45	0.22	2220	2220	2220	2885	1555	2220	2220.00	0.04	45	2283	2251	2228	2196	2173	2240	2185	4	665	100	1550	5	1	4050000	90	-170.77	1.11	12	0.00	-13.00	1993.00	2470	20230706	-10.12	2015	20230328	10.17	2325	-4.52	20240221	2120	4.72	20240102	2470	-10.12	20230706	2015	10.17	20230328	0.13	N	440790	100	4 억	1513	N	N	N	N
122	20240308	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-40	5	-1.77	45916745	20711	105.95	2260	2260	2205	2935	1585	2260	2217.02	0.04	1994	2316	2287	2256	2227	2196	2290	2230	4	675	100	1580	5	1	4050000	90	-170.77	1.11	12	0.51	-13.00	1993.00	2470	20230706	-10.12	2015	20230328	10.17	2325	-4.52	20240221	2120	4.72	20240102	2470	-10.12	20230706	2015	10.17	20230328	0.13	N	440790	100	4 억	1466	N	N	N	N
123	20240308	151132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-25	5	-1.11	45825125	20670	105.75	2260	2260	2205	2935	1585	2260	2216.99	0.04	1954	2316	2287	2256	2227	2196	2290	2230	4	675	100	1580	5	1	4050000	91	-171.92	1.12	12	0.51	-13.00	1993.00	2470	20230706	-9.51	2015	20230328	10.92	2325	-3.87	20240221	2120	5.42	20240102	2470	-9.51	20230706	2015	10.92	20230328	0.13	N	440790	100	4 억	1466	N	N	N	N
124	20240308	141124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-50	5	-2.21	33653190	15172	77.62	2260	2260	2205	2935	1585	2260	2218.11	0.04	1555	2316	2287	2256	2227	2196	2290	2230	4	675	100	1580	5	1	4050000	90	-170.00	1.11	12	0.37	-13.00	1993.00	2470	20230706	-10.53	2015	20230328	9.68	2325	-4.95	20240221	2120	4.25	20240102	2470	-10.53	20230706	2015	9.68	20230328	0.13	N	440790	100	4 억	1466	N	N	N	N
125	20240308	131117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-55	5	-2.43	31431555	14167	72.48	2260	2260	2205	2935	1585	2260	2218.65	0.04	1247	2316	2287	2256	2227	2196	2290	2230	4	675	100	1580	5	1	4050000	89	-169.62	1.11	12	0.35	-13.00	1993.00	2470	20230706	-10.73	2015	20230328	9.43	2325	-5.16	20240221	2120	4.01	20240102	2470	-10.73	20230706	2015	9.43	20230328	0.13	N	440790	100	4 억	1466	N	N	N	N
126	20240308	121124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-55	5	-2.43	29339635	13220	67.63	2260	2260	2205	2935	1585	2260	2219.34	0.04	934	2316	2287	2256	2227	2196	2290	2230	4	675	100	1580	5	1	4050000	89	-169.62	1.11	12	0.33	-13.00	1993.00	2470	20230706	-10.73	2015	20230328	9.43	2325	-5.16	20240221	2120	4.01	20240102	2470	-10.73	20230706	2015	9.43	20230328	0.13	N	440790	100	4 억	1466	N	N	N	N
127	20240308	111125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-45	5	-1.99	27595195	12431	63.60	2260	2260	2210	2935	1585	2260	2219.87	0.04	684	2316	2287	2256	2227	2196	2290	2230	4	675	100	1580	5	1	4050000	90	-170.38	1.11	12	0.31	-13.00	1993.00	2470	20230706	-10.32	2015	20230328	9.93	2325	-4.73	20240221	2120	4.48	20240102	2470	-10.32	20230706	2015	9.93	20230328	0.13	N	440790	100	4 억	1466	N	N	N	N
128	20240308	101120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-50	5	-2.21	12434155	5576	28.53	2260	2260	2210	2935	1585	2260	2229.94	0.04	368	2316	2287	2256	2227	2196	2290	2230	4	675	100	1580	5	1	4050000	90	-170.00	1.11	12	0.14	-13.00	1993.00	2470	20230706	-10.53	2015	20230328	9.68	2325	-4.95	20240221	2120	4.25	20240102	2470	-10.53	20230706	2015	9.68	20230328	0.13	N	440790	100	4 억	1466	N	N	N	N
129	20240308	091118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	0	3	0.00	103960	46	0.24	2260	2260	2260	2935	1585	2260	2260.00	0.04	46	2316	2287	2256	2227	2196	2290	2230	4	675	100	1580	5	1	4050000	92	-173.85	1.13	12	0.00	-13.00	1993.00	2470	20230706	-8.50	2015	20230328	12.16	2325	-2.80	20240221	2120	6.60	20240102	2470	-8.50	20230706	2015	12.16	20230328	0.13	N	440790	100	4 억	1466	N	N	N	N
130	20240307	161120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-25	5	-1.09	43656130	19547	218.04	2260	2285	2225	2970	1600	2285	2233.39	0.04	931	2315	2300	2285	2270	2255	2307	2277	4	685	100	1590	5	1	4050000	92	-173.85	1.13	12	0.48	-13.00	1993.00	2470	20230706	-8.50	2015	20230328	12.16	2325	-2.80	20240221	2120	6.60	20240102	2470	-8.50	20230706	2015	12.16	20230328	0.13	N	440790	100	4 억	1435	N	N	N	N
131	20240307	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-25	5	-1.09	43325765	19401	216.41	2260	2285	2225	2970	1600	2285	2233.17	0.04	911	2315	2300	2285	2270	2255	2307	2277	4	685	100	1590	5	1	4050000	92	-173.85	1.13	12	0.48	-13.00	1993.00	2470	20230706	-8.50	2015	20230328	12.16	2325	-2.80	20240221	2120	6.60	20240102	2470	-8.50	20230706	2015	12.16	20230328	0.13	N	440790	100	4 억	1435	N	N	N	N
132	20240307	141054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-55	5	-2.41	17909295	8002	89.26	2260	2285	2230	2970	1600	2285	2238.10	0.04	767	2315	2300	2285	2270	2255	2307	2277	4	685	100	1590	5	1	4050000	90	-171.54	1.12	12	0.20	-13.00	1993.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	1435	N	N	N	N
133	20240307	131108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-50	5	-2.19	4853725	2161	24.10	2260	2285	2235	2970	1600	2285	2246.06	0.04	579	2315	2300	2285	2270	2255	2307	2277	4	685	100	1590	5	1	4050000	91	-171.92	1.12	12	0.05	-13.00	1993.00	2470	20230706	-9.51	2015	20230328	10.92	2325	-3.87	20240221	2120	5.42	20240102	2470	-9.51	20230706	2015	10.92	20230328	0.13	N	440790	100	4 억	1435	N	N	N	N
134	20240307	121114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-45	5	-1.97	2909045	1292	14.41	2260	2285	2235	2970	1600	2285	2251.58	0.04	404	2315	2300	2285	2270	2255	2307	2277	4	685	100	1590	5	1	4050000	91	-172.31	1.12	12	0.03	-13.00	1993.00	2470	20230706	-9.31	2015	20230328	11.17	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	1435	N	N	N	N
135	20240307	111121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-25	5	-1.09	1222360	541	6.03	2260	2285	2250	2970	1600	2285	2259.45	0.04	174	2315	2300	2285	2270	2255	2307	2277	4	685	100	1590	5	1	4050000	92	-173.85	1.13	12	0.01	-13.00	1993.00	2470	20230706	-8.50	2015	20230328	12.16	2325	-2.80	20240221	2120	6.60	20240102	2470	-8.50	20230706	2015	12.16	20230328	0.13	N	440790	100	4 억	1435	N	N	N	N
136	20240307	101112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-30	5	-1.31	669440	296	3.30	2260	2285	2255	2970	1600	2285	2261.62	0.04	0	2315	2300	2285	2270	2255	2307	2277	4	685	100	1590	5	1	4050000	91	-173.46	1.13	12	0.01	-13.00	1993.00	2470	20230706	-8.70	2015	20230328	11.91	2325	-3.01	20240221	2120	6.37	20240102	2470	-8.70	20230706	2015	11.91	20230328	0.13	N	440790	100	4 억	1435	N	N	N	N
137	20240307	091114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-20	5	-0.88	101835	45	0.50	2260	2265	2260	2970	1600	2285	2263.00	0.04	0	2315	2300	2285	2270	2255	2307	2277	4	685	100	1590	5	1	4050000	92	-174.23	1.14	12	0.00	-13.00	1993.00	2470	20230706	-8.30	2015	20230328	12.41	2325	-2.58	20240221	2120	6.84	20240102	2470	-8.30	20230706	2015	12.41	20230328	0.13	N	440790	100	4 억	1435	N	N	N	N
138	20240306	161104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-20	5	-0.87	20456590	8965	150.62	2275	2300	2270	2995	1615	2305	2281.83	0.04	1425	2348	2326	2298	2276	2248	2337	2287	4	690	100	1610	5	1	4050000	93	-175.77	1.15	12	0.22	-13.00	1993.00	2470	20230706	-7.49	2015	20230328	13.40	2325	-1.72	20240221	2120	7.78	20240102	2470	-7.49	20230706	2015	13.40	20230328	0.13	N	440790	100	4 억	1446	N	N	N	N
139	20240306	151107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-15	5	-0.65	20349115	8918	149.83	2275	2300	2270	2995	1615	2305	2281.80	0.04	1409	2348	2326	2298	2276	2248	2337	2287	4	690	100	1610	5	1	4050000	93	-176.15	1.15	12	0.22	-13.00	1993.00	2470	20230706	-7.29	2015	20230328	13.65	2325	-1.51	20240221	2120	8.02	20240102	2470	-7.29	20230706	2015	13.65	20230328	0.13	N	440790	100	4 억	1446	N	N	N	N
140	20240306	141114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-35	5	-1.52	17736685	7774	130.61	2275	2300	2270	2995	1615	2305	2281.54	0.04	1265	2348	2326	2298	2276	2248	2337	2287	4	690	100	1610	5	1	4050000	92	-174.62	1.14	12	0.19	-13.00	1993.00	2470	20230706	-8.10	2015	20230328	12.66	2325	-2.37	20240221	2120	7.08	20240102	2470	-8.10	20230706	2015	12.66	20230328	0.13	N	440790	100	4 억	1446	N	N	N	N
141	20240306	131116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-30	5	-1.30	15160520	6641	111.58	2275	2300	2270	2995	1615	2305	2282.87	0.04	1130	2348	2326	2298	2276	2248	2337	2287	4	690	100	1610	5	1	4050000	92	-175.00	1.14	12	0.16	-13.00	1993.00	2470	20230706	-7.89	2015	20230328	12.90	2325	-2.15	20240221	2120	7.31	20240102	2470	-7.89	20230706	2015	12.90	20230328	0.13	N	440790	100	4 억	1446	N	N	N	N
142	20240306	121111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-35	5	-1.52	13919970	6095	102.40	2275	2300	2270	2995	1615	2305	2283.83	0.04	990	2348	2326	2298	2276	2248	2337	2287	4	690	100	1610	5	1	4050000	92	-174.62	1.14	12	0.15	-13.00	1993.00	2470	20230706	-8.10	2015	20230328	12.66	2325	-2.37	20240221	2120	7.08	20240102	2470	-8.10	20230706	2015	12.66	20230328	0.13	N	440790	100	4 억	1446	N	N	N	N
143	20240306	111110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-25	5	-1.08	12548565	5492	92.27	2275	2300	2270	2995	1615	2305	2284.88	0.04	797	2348	2326	2298	2276	2248	2337	2287	4	690	100	1610	5	1	4050000	92	-175.38	1.14	12	0.14	-13.00	1993.00	2470	20230706	-7.69	2015	20230328	13.15	2325	-1.94	20240221	2120	7.55	20240102	2470	-7.69	20230706	2015	13.15	20230328	0.13	N	440790	100	4 억	1446	N	N	N	N
144	20240306	101046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-35	5	-1.52	11528855	5044	84.74	2275	2300	2270	2995	1615	2305	2285.66	0.04	625	2348	2326	2298	2276	2248	2337	2287	4	690	100	1610	5	1	4050000	92	-174.62	1.14	12	0.12	-13.00	1993.00	2470	20230706	-8.10	2015	20230328	12.66	2325	-2.37	20240221	2120	7.08	20240102	2470	-8.10	20230706	2015	12.66	20230328	0.13	N	440790	100	4 억	1446	N	N	N	N
145	20240306	091105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-30	5	-1.30	104725	46	0.77	2275	2300	2275	2995	1615	2305	2276.63	0.04	0	2348	2326	2298	2276	2248	2337	2287	4	690	100	1610	5	1	4050000	92	-175.00	1.14	12	0.00	-13.00	1993.00	2470	20230706	-7.89	2015	20230328	12.90	2325	-2.15	20240221	2120	7.31	20240102	2470	-7.89	20230706	2015	12.90	20230328	0.13	N	440790	100	4 억	1446	N	N	N	N
146	20240305	161058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-15	5	-0.65	13568885	5952	137.43	2280	2320	2270	3015	1625	2320	2279.72	0.04	860	2346	2332	2306	2292	2266	2340	2300	4	695	100	1620	5	1	4050000	93	-177.31	1.16	12	0.15	-13.00	1993.00	2470	20230706	-6.68	2015	20230328	14.39	2325	-0.86	20240221	2120	8.73	20240102	2470	-6.68	20230706	2015	14.39	20230328	0.13	N	440790	100	4 억	1445	N	N	N	N
147	20240305	151100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-45	5	-1.94	13183055	5784	133.55	2280	2320	2270	3015	1625	2320	2279.23	0.04	843	2346	2332	2306	2292	2266	2340	2300	4	695	100	1620	5	1	4050000	92	-175.00	1.14	12	0.14	-13.00	1993.00	2470	20230706	-7.89	2015	20230328	12.90	2325	-2.15	20240221	2120	7.31	20240102	2470	-7.89	20230706	2015	12.90	20230328	0.13	N	440790	100	4 억	1445	N	N	N	N
148	20240305	141048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-45	5	-1.94	11022990	4835	111.64	2280	2320	2270	3015	1625	2320	2279.83	0.04	723	2346	2332	2306	2292	2266	2340	2300	4	695	100	1620	5	1	4050000	92	-175.00	1.14	12	0.12	-13.00	1993.00	2470	20230706	-7.89	2015	20230328	12.90	2325	-2.15	20240221	2120	7.31	20240102	2470	-7.89	20230706	2015	12.90	20230328	0.13	N	440790	100	4 억	1445	N	N	N	N
149	20240305	131049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-40	5	-1.72	5756680	2520	58.19	2280	2320	2280	3015	1625	2320	2284.40	0.04	547	2346	2332	2306	2292	2266	2340	2300	4	695	100	1620	5	1	4050000	92	-175.38	1.14	12	0.06	-13.00	1993.00	2470	20230706	-7.69	2015	20230328	13.15	2325	-1.94	20240221	2120	7.55	20240102	2470	-7.69	20230706	2015	13.15	20230328	0.13	N	440790	100	4 억	1445	N	N	N	N
150	20240305	121052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-40	5	-1.72	4003810	1752	40.45	2280	2320	2280	3015	1625	2320	2285.28	0.04	383	2346	2332	2306	2292	2266	2340	2300	4	695	100	1620	5	1	4050000	92	-175.38	1.14	12	0.04	-13.00	1993.00	2470	20230706	-7.69	2015	20230328	13.15	2325	-1.94	20240221	2120	7.55	20240102	2470	-7.69	20230706	2015	13.15	20230328	0.13	N	440790	100	4 억	1445	N	N	N	N
151	20240305	111053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-35	5	-1.51	2298765	1005	23.20	2280	2320	2280	3015	1625	2320	2287.33	0.04	240	2346	2332	2306	2292	2266	2340	2300	4	695	100	1620	5	1	4050000	93	-175.77	1.15	12	0.02	-13.00	1993.00	2470	20230706	-7.49	2015	20230328	13.40	2325	-1.72	20240221	2120	7.78	20240102	2470	-7.49	20230706	2015	13.40	20230328	0.13	N	440790	100	4 억	1445	N	N	N	N
152	20240305	101048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-40	5	-1.72	1633795	715	16.51	2280	2320	2280	3015	1625	2320	2285.03	0.04	91	2346	2332	2306	2292	2266	2340	2300	4	695	100	1620	5	1	4050000	92	-175.38	1.14	12	0.02	-13.00	1993.00	2470	20230706	-7.69	2015	20230328	13.15	2325	-1.94	20240221	2120	7.55	20240102	2470	-7.69	20230706	2015	13.15	20230328	0.13	N	440790	100	4 억	1445	N	N	N	N
153	20240305	091048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-40	5	-1.72	102600	45	1.04	2280	2280	2280	3015	1625	2320	2280.00	0.04	0	2346	2332	2306	2292	2266	2340	2300	4	695	100	1620	5	1	4050000	92	-175.38	1.14	12	0.00	-13.00	1993.00	2470	20230706	-7.69	2015	20230328	13.15	2325	-1.94	20240221	2120	7.55	20240102	2470	-7.69	20230706	2015	13.15	20230328	0.13	N	440790	100	4 억	1445	N	N	N	N
154	20240304	161046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	9933080	4331	63.17	2320	2320	2280	3015	1625	2320	2293.48	0.04	181	2340	2330	2315	2305	2290	2322	2297	4	695	100	1620	5	1	4050000	94	-178.46	1.16	12	0.11	-13.00	1993.00	2470	20230706	-6.07	2015	20230328	15.14	2325	-0.22	20240221	2120	9.43	20240102	2470	-6.07	20230706	2015	15.14	20230328	0.13	N	440790	100	4 억	1426	N	N	N	N
155	20240304	151041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-20	5	-0.86	8553815	3736	54.49	2320	2320	2280	3015	1625	2320	2289.57	0.04	205	2340	2330	2315	2305	2290	2322	2297	4	695	100	1620	5	1	4050000	93	-176.92	1.15	12	0.09	-13.00	1993.00	2470	20230706	-6.88	2015	20230328	14.14	2325	-1.08	20240221	2120	8.49	20240102	2470	-6.88	20230706	2015	14.14	20230328	0.13	N	440790	100	4 억	1426	N	N	N	N
156	20240304	141012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-10	5	-0.43	6398995	2799	40.83	2320	2320	2280	3015	1625	2320	2286.17	0.04	46	2340	2330	2315	2305	2290	2322	2297	4	695	100	1620	5	1	4050000	94	-177.69	1.16	12	0.07	-13.00	1993.00	2470	20230706	-6.48	2015	20230328	14.64	2325	-0.65	20240221	2120	8.96	20240102	2470	-6.48	20230706	2015	14.64	20230328	0.13	N	440790	100	4 억	1426	N	N	N	N
157	20240304	131038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-30	5	-1.29	4949765	2167	31.61	2320	2320	2280	3015	1625	2320	2284.16	0.04	57	2340	2330	2315	2305	2290	2322	2297	4	695	100	1620	5	1	4050000	93	-176.15	1.15	12	0.05	-13.00	1993.00	2470	20230706	-7.29	2015	20230328	13.65	2325	-1.51	20240221	2120	8.02	20240102	2470	-7.29	20230706	2015	13.65	20230328	0.13	N	440790	100	4 억	1426	N	N	N	N
158	20240304	121013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-35	5	-1.51	3484195	1526	22.26	2320	2320	2280	3015	1625	2320	2283.22	0.04	52	2340	2330	2315	2305	2290	2322	2297	4	695	100	1620	5	1	4050000	93	-175.77	1.15	12	0.04	-13.00	1993.00	2470	20230706	-7.49	2015	20230328	13.40	2325	-1.72	20240221	2120	7.78	20240102	2470	-7.49	20230706	2015	13.40	20230328	0.13	N	440790	100	4 억	1426	N	N	N	N
159	20240304	111029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-35	5	-1.51	920050	403	5.88	2320	2320	2280	3015	1625	2320	2283.00	0.04	7	2340	2330	2315	2305	2290	2322	2297	4	695	100	1620	5	1	4050000	93	-175.77	1.15	12	0.01	-13.00	1993.00	2470	20230706	-7.49	2015	20230328	13.40	2325	-1.72	20240221	2120	7.78	20240102	2470	-7.49	20230706	2015	13.40	20230328	0.13	N	440790	100	4 억	1426	N	N	N	N
160	20240304	101031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	2320	1	0.01	2320	2320	2320	3015	1625	2320	2320.00	0.04	0	2340	2330	2315	2305	2290	2322	2297	4	695	100	1620	5	1	4050000	94	-178.46	1.16	12	0.00	-13.00	1993.00	2470	20230706	-6.07	2015	20230328	15.14	2325	-0.22	20240221	2120	9.43	20240102	2470	-6.07	20230706	2015	15.14	20230328	0.13	N	440790	100	4 억	1426	N	N	N	N
161	20240304	091029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.04	0	2340	2330	2315	2305	2290	2322	2297	4	695	100	1620	5	1	4050000	94	-178.46	1.16	12	0.00	-13.00	1993.00	2470	20230706	-6.07	2015	20230328	15.14	2325	-0.22	20240221	2120	9.43	20240102	2470	-6.07	20230706	2015	15.14	20230328	0.13	N	440790	100	4 억	1426	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History