KissMeData/452980/price/prices-20240301.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-7	5	-0.35	231671264	117672	124.78	1970	1973	1966	2560	1382	1973	1968.79	5.48	577	1981	1977	1972	1968	1963	1974	1965	19	587	100	1380	1	1	18905000	372	78.64	1.00	12	0.62	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	N	452980	100	18 억	1035427	N	N	N	N
3	20240329	151305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-4	5	-0.20	199735543	101430	107.56	1970	1973	1966	2560	1382	1973	1969.20	5.48	562	1981	1977	1972	1968	1963	1974	1965	19	587	100	1380	1	1	18905000	372	78.76	1.00	12	0.54	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1987	-0.91	20240220	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	N	452980	100	18 억	1035427	N	N	N	N
4	20240329	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-2	5	-0.10	191198638	97097	102.96	1970	1973	1966	2560	1382	1973	1969.15	5.48	292	1981	1977	1972	1968	1963	1974	1965	19	587	100	1380	1	1	18905000	373	78.84	1.00	12	0.51	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	N	452980	100	18 억	1035427	N	N	N	N
5	20240329	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-3	5	-0.15	176972665	89874	95.30	1970	1973	1966	2560	1382	1973	1969.12	5.48	674	1981	1977	1972	1968	1963	1974	1965	19	587	100	1380	1	1	18905000	372	78.80	1.00	12	0.48	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	1035427	N	N	N	N
6	20240329	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-6	5	-0.30	171280721	86983	92.24	1970	1973	1966	2560	1382	1973	1969.13	5.48	419	1981	1977	1972	1968	1963	1974	1965	19	587	100	1380	1	1	18905000	372	78.68	1.00	12	0.46	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1987	-1.01	20240220	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	N	452980	100	18 억	1035427	N	N	N	N
7	20240329	111237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-4	5	-0.20	125204277	63560	67.40	1970	1973	1967	2560	1382	1973	1969.86	5.48	453	1981	1977	1972	1968	1963	1974	1965	19	587	100	1380	1	1	18905000	372	78.76	1.00	12	0.34	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1987	-0.91	20240220	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	N	452980	100	18 억	1035427	N	N	N	N
8	20240329	101236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-1	5	-0.05	43204998	21914	23.24	1970	1973	1969	2560	1382	1973	1971.57	5.48	142	1981	1977	1972	1968	1963	1974	1965	19	587	100	1380	1	1	18905000	373	78.88	1.00	12	0.12	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	N	452980	100	18 억	1035427	N	N	N	N
9	20240329	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-3	5	-0.15	5490390	2787	2.96	1970	1970	1970	2560	1382	1973	1970.00	5.48	7	1981	1977	1972	1968	1963	1974	1965	19	587	100	1380	1	1	18905000	372	78.80	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	1035427	N	N	N	N
10	20240328	161244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-2	5	-0.10	185956791	94304	175.71	1975	1976	1967	2565	1383	1975	1971.89	5.48	-22472	1978	1976	1975	1973	1972	1976	1973	19	590	100	1380	1	1	18905000	373	78.92	1.00	12	0.50	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	N	452980	100	18 억	1035857	N	N	N	N
11	20240328	151247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-1	5	-0.05	181803002	92199	171.79	1975	1976	1967	2565	1383	1975	1971.85	5.48	-22029	1978	1976	1975	1973	1972	1976	1973	19	590	100	1380	1	1	18905000	373	78.96	1.00	12	0.49	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	N	452980	100	18 억	1035857	N	N	N	N
12	20240328	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-4	5	-0.20	145608738	73855	137.61	1975	1976	1967	2565	1383	1975	1971.55	5.48	-18135	1978	1976	1975	1973	1972	1976	1973	19	590	100	1380	1	1	18905000	373	78.84	1.00	12	0.39	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	N	452980	100	18 억	1035857	N	N	N	N
13	20240328	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-6	5	-0.30	101153429	51294	95.57	1975	1976	1967	2565	1383	1975	1972.03	5.48	-14498	1978	1976	1975	1973	1972	1976	1973	19	590	100	1380	1	1	18905000	372	78.76	1.00	12	0.27	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1987	-0.91	20240220	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	N	452980	100	18 억	1035857	N	N	N	N
14	20240328	121235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-4	5	-0.20	92440090	46868	87.32	1975	1976	1967	2565	1383	1975	1972.35	5.48	-10605	1978	1976	1975	1973	1972	1976	1973	19	590	100	1380	1	1	18905000	373	78.84	1.00	12	0.25	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	N	452980	100	18 억	1035857	N	N	N	N
15	20240328	111239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-5	5	-0.25	72866949	36927	68.80	1975	1976	1970	2565	1383	1975	1973.27	5.48	-6712	1978	1976	1975	1973	1972	1976	1973	19	590	100	1380	1	1	18905000	372	78.80	1.00	12	0.20	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	1035857	N	N	N	N
16	20240328	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-1	5	-0.05	59039270	29912	55.73	1975	1976	1971	2565	1383	1975	1973.77	5.48	-2962	1978	1976	1975	1973	1972	1976	1973	19	590	100	1380	1	1	18905000	373	78.96	1.00	12	0.16	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	N	452980	100	18 억	1035857	N	N	N	N
17	20240328	091256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	1	2	0.05	1540090	780	1.45	1975	1976	1974	2565	1383	1975	1974.47	5.48	-307	1978	1976	1975	1973	1972	1976	1973	19	590	100	1380	1	1	18905000	374	79.04	1.01	12	0.00	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1035857	N	N	N	N
18	20240327	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	105628417	53470	165.10	1977	1977	1974	2565	1383	1975	1975.47	5.49	1022	1982	1978	1976	1972	1970	1977	1971	19	590	100	1380	1	1	18905000	373	79.00	1.00	12	0.28	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1036942	N	N	N	N
19	20240327	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	102223494	51746	159.78	1977	1977	1974	2565	1383	1975	1975.49	5.49	982	1982	1978	1976	1972	1970	1977	1971	19	590	100	1380	1	1	18905000	373	79.00	1.00	12	0.27	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1036942	N	N	N	N
20	20240327	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	2	2	0.10	62899220	31835	98.30	1977	1977	1974	2565	1383	1975	1975.79	5.49	642	1982	1978	1976	1972	1970	1977	1971	19	590	100	1380	1	1	18905000	374	79.08	1.01	12	0.17	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	N	452980	100	18 억	1036942	N	N	N	N
21	20240327	131249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	2	2	0.10	61446492	31100	96.03	1977	1977	1974	2565	1383	1975	1975.77	5.49	282	1982	1978	1976	1972	1970	1977	1971	19	590	100	1380	1	1	18905000	374	79.08	1.01	12	0.16	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	N	452980	100	18 억	1036942	N	N	N	N
22	20240327	121250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	1	2	0.05	51527712	26080	80.53	1977	1977	1974	2565	1383	1975	1975.76	5.49	-58	1982	1978	1976	1972	1970	1977	1971	19	590	100	1380	1	1	18905000	374	79.04	1.01	12	0.14	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1036942	N	N	N	N
23	20240327	111246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	1	2	0.05	44660523	22605	69.80	1977	1977	1974	2565	1383	1975	1975.69	5.49	-418	1982	1978	1976	1972	1970	1977	1971	19	590	100	1380	1	1	18905000	374	79.04	1.01	12	0.12	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1036942	N	N	N	N
24	20240327	101245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	1	2	0.05	29987786	15180	46.87	1977	1977	1974	2565	1383	1975	1975.48	5.49	-758	1982	1978	1976	1972	1970	1977	1971	19	590	100	1380	1	1	18905000	374	79.04	1.01	12	0.08	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1036942	N	N	N	N
25	20240327	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	14721072	7449	23.00	1977	1977	1974	2565	1383	1975	1976.25	5.49	-887	1982	1978	1976	1972	1970	1977	1971	19	590	100	1380	1	1	18905000	373	79.00	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1036942	N	N	N	N
26	20240326	161143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-3	5	-0.15	63800955	32286	35.80	1980	1980	1974	2570	1385	1978	1976.12	5.49	1070	1986	1982	1978	1974	1970	1982	1974	19	592	100	1380	1	1	18905000	373	79.00	1.00	12	0.17	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1036942	N	N	N	N
27	20240326	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-1	5	-0.05	40787203	20634	22.88	1980	1980	1975	2570	1385	1978	1976.70	5.49	1060	1986	1982	1978	1974	1970	1982	1974	19	592	100	1380	1	1	18905000	374	79.08	1.01	12	0.11	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	N	452980	100	18 억	1036942	N	N	N	N
28	20240326	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-3	5	-0.15	35127689	17771	19.71	1980	1980	1975	2570	1385	1978	1976.69	5.49	947	1986	1982	1978	1974	1970	1982	1974	19	592	100	1380	1	1	18905000	373	79.00	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1036942	N	N	N	N
29	20240326	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-2	5	-0.10	20136643	10181	11.29	1980	1980	1975	2570	1385	1978	1977.86	5.49	777	1986	1982	1978	1974	1970	1982	1974	19	592	100	1380	1	1	18905000	374	79.04	1.01	12	0.05	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1036942	N	N	N	N
30	20240326	121225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-2	5	-0.10	18247850	9225	10.23	1980	1980	1975	2570	1385	1978	1978.09	5.49	607	1986	1982	1978	1974	1970	1982	1974	19	592	100	1380	1	1	18905000	374	79.04	1.01	12	0.05	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1036942	N	N	N	N
31	20240326	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-2	5	-0.10	16633629	8408	9.32	1980	1980	1976	2570	1385	1978	1978.31	5.49	302	1986	1982	1978	1974	1970	1982	1974	19	592	100	1380	1	1	18905000	374	79.04	1.01	12	0.04	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1036942	N	N	N	N
32	20240326	101227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	1	2	0.05	12855479	6497	7.20	1980	1980	1977	2570	1385	1978	1978.68	5.49	122	1986	1982	1978	1974	1970	1982	1974	19	592	100	1380	1	1	18905000	374	79.16	1.01	12	0.03	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	1036942	N	N	N	N
33	20240326	091234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	1	2	0.05	223640	113	0.13	1980	1980	1979	2570	1385	1978	1979.12	5.49	-8	1986	1982	1978	1974	1970	1982	1974	19	592	100	1380	1	1	18905000	374	79.16	1.01	12	0.00	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	1036942	N	N	N	N
34	20240325	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	0	3	0.00	178342387	90174	111.08	1978	1982	1974	2570	1385	1978	1977.76	5.48	4628	1983	1980	1976	1973	1969	1981	1974	19	592	100	1380	1	1	18905000	374	79.12	1.01	12	0.48	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1035566	N	N	N	N
35	20240325	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	0	3	0.00	178247443	90126	111.02	1978	1982	1974	2570	1385	1978	1977.76	5.48	4598	1983	1980	1976	1973	1969	1981	1974	19	592	100	1380	1	1	18905000	374	79.12	1.01	12	0.48	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1035566	N	N	N	N
36	20240325	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-1	5	-0.05	83330266	42120	51.88	1978	1982	1976	2570	1385	1978	1978.40	5.48	3801	1983	1980	1976	1973	1969	1981	1974	19	592	100	1380	1	1	18905000	374	79.08	1.01	12	0.22	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	N	452980	100	18 억	1035566	N	N	N	N
37	20240325	131317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	3	2	0.15	72130529	36456	44.91	1978	1982	1976	2570	1385	1978	1978.56	5.48	3381	1983	1980	1976	1973	1969	1981	1974	19	592	100	1380	1	1	18905000	375	79.24	1.01	12	0.19	25.00	1966.00	2000	20231004	-0.95	1839	20231219	7.72	1987	-0.30	20240220	1855	6.79	20240105	2000	-0.95	20231004	1839	7.72	20231219	N	452980	100	18 억	1035566	N	N	N	N
38	20240325	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	4	2	0.20	57702753	29160	35.92	1978	1982	1976	2570	1385	1978	1978.83	5.48	2901	1983	1980	1976	1973	1969	1981	1974	19	592	100	1380	1	1	18905000	375	79.28	1.01	12	0.15	25.00	1966.00	2000	20231004	-0.90	1839	20231219	7.78	1987	-0.25	20240220	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	1035566	N	N	N	N
39	20240325	111320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	2	2	0.10	46530185	23514	28.96	1978	1982	1976	2570	1385	1978	1978.83	5.48	2301	1983	1980	1976	1973	1969	1981	1974	19	592	100	1380	1	1	18905000	374	79.20	1.01	12	0.12	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1035566	N	N	N	N
40	20240325	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	2	2	0.10	26041470	13169	16.22	1978	1980	1976	2570	1385	1978	1977.48	5.48	475	1983	1980	1976	1973	1969	1981	1974	19	592	100	1380	1	1	18905000	374	79.20	1.01	12	0.07	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1035566	N	N	N	N
41	20240325	091324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	2	2	0.10	4533578	2292	2.82	1978	1980	1976	2570	1385	1978	1978.00	5.48	55	1983	1980	1976	1973	1969	1981	1974	19	592	100	1380	1	1	18905000	374	79.20	1.01	12	0.01	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1035566	N	N	N	N
42	20240322	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	2	2	0.10	160412115	81181	120.02	1978	1979	1972	2565	1384	1976	1975.98	5.48	236	1980	1978	1976	1974	1972	1979	1975	19	589	100	1380	1	1	18905000	374	79.12	1.01	12	0.43	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1035626	N	N	N	N
43	20240322	151325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	2	2	0.10	160311237	81130	119.95	1978	1979	1972	2565	1384	1976	1975.98	5.48	236	1980	1978	1976	1974	1972	1979	1975	19	589	100	1380	1	1	18905000	374	79.12	1.01	12	0.43	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1035626	N	N	N	N
44	20240322	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	2	2	0.10	139387953	70552	104.31	1978	1979	1972	2565	1384	1976	1975.68	5.48	236	1980	1978	1976	1974	1972	1979	1975	19	589	100	1380	1	1	18905000	374	79.12	1.01	12	0.37	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1035626	N	N	N	N
45	20240322	131316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	1	2	0.05	136359753	69020	102.04	1978	1979	1972	2565	1384	1976	1975.66	5.48	236	1980	1978	1976	1974	1972	1979	1975	19	589	100	1380	1	1	18905000	374	79.08	1.01	12	0.37	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	N	452980	100	18 억	1035626	N	N	N	N
46	20240322	121313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-1	5	-0.05	101921416	51575	76.25	1978	1979	1974	2565	1384	1976	1976.18	5.48	236	1980	1978	1976	1974	1972	1979	1975	19	589	100	1380	1	1	18905000	373	79.00	1.00	12	0.27	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1035626	N	N	N	N
47	20240322	111320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	1	2	0.05	86563079	43805	64.76	1978	1979	1974	2565	1384	1976	1976.10	5.48	236	1980	1978	1976	1974	1972	1979	1975	19	589	100	1380	1	1	18905000	374	79.08	1.01	12	0.23	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	N	452980	100	18 억	1035626	N	N	N	N
48	20240322	101312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	3	2	0.15	49118545	24864	36.76	1978	1979	1974	2565	1384	1976	1975.49	5.48	236	1980	1978	1976	1974	1972	1979	1975	19	589	100	1380	1	1	18905000	374	79.16	1.01	12	0.13	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	1035626	N	N	N	N
49	20240322	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-2	5	-0.10	17791074	9009	13.32	1978	1978	1974	2565	1384	1976	1974.81	5.48	236	1980	1978	1976	1974	1972	1979	1975	19	589	100	1380	1	1	18905000	373	78.96	1.00	12	0.05	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	N	452980	100	18 억	1035626	N	N	N	N
50	20240321	161314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	1	2	0.05	54596901	27637	37.27	1975	1978	1974	2565	1383	1975	1975.50	5.48	1031	1987	1981	1976	1970	1965	1978	1967	19	590	100	1380	1	1	18905000	374	79.04	1.01	12	0.15	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1035936	N	N	N	N
51	20240321	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	1	2	0.05	53031909	26845	36.20	1975	1978	1974	2565	1383	1975	1975.49	5.48	1011	1987	1981	1976	1970	1965	1978	1967	19	590	100	1380	1	1	18905000	374	79.04	1.01	12	0.14	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1035936	N	N	N	N
52	20240321	141309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	1	2	0.05	51891779	26268	35.43	1975	1978	1974	2565	1383	1975	1975.48	5.48	781	1987	1981	1976	1970	1965	1978	1967	19	590	100	1380	1	1	18905000	374	79.04	1.01	12	0.14	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1035936	N	N	N	N
53	20240321	131258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	48516354	24559	33.12	1975	1978	1974	2565	1383	1975	1975.50	5.48	541	1987	1981	1976	1970	1965	1978	1967	19	590	100	1380	1	1	18905000	373	79.00	1.00	12	0.13	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1035936	N	N	N	N
54	20240321	121315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	43579094	22058	29.75	1975	1978	1974	2565	1383	1975	1975.66	5.48	301	1987	1981	1976	1970	1965	1978	1967	19	590	100	1380	1	1	18905000	373	79.00	1.00	12	0.12	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1035936	N	N	N	N
55	20240321	111310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	2	2	0.10	35920506	18180	24.52	1975	1978	1975	2565	1383	1975	1975.83	5.48	-225	1987	1981	1976	1970	1965	1978	1967	19	590	100	1380	1	1	18905000	374	79.08	1.01	12	0.10	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	N	452980	100	18 억	1035936	N	N	N	N
56	20240321	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	2	2	0.10	30024753	15196	20.49	1975	1978	1975	2565	1383	1975	1975.83	5.48	-255	1987	1981	1976	1970	1965	1978	1967	19	590	100	1380	1	1	18905000	374	79.08	1.01	12	0.08	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	N	452980	100	18 억	1035936	N	N	N	N
57	20240321	091319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	1	2	0.05	12164102	6159	8.31	1975	1976	1975	2565	1383	1975	1975.01	5.48	-255	1987	1981	1976	1970	1965	1978	1967	19	590	100	1380	1	1	18905000	374	79.04	1.01	12	0.03	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1035936	N	N	N	N
58	20240320	161253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-5	5	-0.25	146433136	74149	105.30	1978	1982	1971	2570	1386	1980	1974.85	5.52	-20057	1990	1985	1980	1975	1970	1982	1972	19	590	100	1380	1	1	18905000	373	79.00	1.00	12	0.39	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1044258	N	N	N	N
59	20240320	151302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-5	5	-0.25	143533836	72681	103.21	1978	1982	1971	2570	1386	1980	1974.85	5.52	-20057	1990	1985	1980	1975	1970	1982	1972	19	590	100	1380	1	1	18905000	373	79.00	1.00	12	0.38	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1044258	N	N	N	N
60	20240320	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-5	5	-0.25	128503726	65066	92.40	1978	1982	1971	2570	1386	1980	1974.98	5.52	-20057	1990	1985	1980	1975	1970	1982	1972	19	590	100	1380	1	1	18905000	373	79.00	1.00	12	0.34	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1044258	N	N	N	N
61	20240320	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-7	5	-0.35	117109913	59293	84.20	1978	1982	1971	2570	1386	1980	1975.11	5.52	-20057	1990	1985	1980	1975	1970	1982	1972	19	590	100	1380	1	1	18905000	373	78.92	1.00	12	0.31	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	N	452980	100	18 억	1044258	N	N	N	N
62	20240320	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-5	5	-0.25	104898203	53101	75.41	1978	1982	1971	2570	1386	1980	1975.45	5.52	-20057	1990	1985	1980	1975	1970	1982	1972	19	590	100	1380	1	1	18905000	373	79.00	1.00	12	0.28	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1044258	N	N	N	N
63	20240320	111302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-8	5	-0.40	104460393	52879	75.09	1978	1982	1971	2570	1386	1980	1975.46	5.52	-20057	1990	1985	1980	1975	1970	1982	1972	19	590	100	1380	1	1	18905000	373	78.88	1.00	12	0.28	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	N	452980	100	18 억	1044258	N	N	N	N
64	20240320	101252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-5	5	-0.25	39742735	20084	28.52	1978	1982	1975	2570	1386	1980	1978.83	5.52	-7598	1990	1985	1980	1975	1970	1982	1972	19	590	100	1380	1	1	18905000	373	79.00	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1044258	N	N	N	N
65	20240320	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	21877407	11055	15.70	1978	1982	1978	2570	1386	1980	1978.96	5.52	-5428	1990	1985	1980	1975	1970	1982	1972	19	590	100	1380	1	1	18905000	374	79.20	1.01	12	0.06	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1044258	N	N	N	N
66	20240319	161246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	139289140	70418	88.09	1985	1985	1975	2570	1386	1980	1978.03	5.53	61	1989	1984	1981	1976	1973	1984	1976	19	590	100	1380	1	1	18905000	374	79.20	1.01	12	0.37	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1044976	N	N	N	N
67	20240319	151259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-5	5	-0.25	137539270	69532	86.98	1985	1985	1975	2570	1386	1980	1978.07	5.53	61	1989	1984	1981	1976	1973	1984	1976	19	590	100	1380	1	1	18905000	373	79.00	1.00	12	0.37	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1044976	N	N	N	N
68	20240319	141258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-2	5	-0.10	115981242	58621	73.33	1985	1985	1975	2570	1386	1980	1978.49	5.53	61	1989	1984	1981	1976	1973	1984	1976	19	590	100	1380	1	1	18905000	374	79.12	1.01	12	0.31	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1044976	N	N	N	N
69	20240319	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	108577053	54879	68.65	1985	1985	1975	2570	1386	1980	1978.48	5.53	61	1989	1984	1981	1976	1973	1984	1976	19	590	100	1380	1	1	18905000	374	79.20	1.01	12	0.29	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1044976	N	N	N	N
70	20240319	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-1	5	-0.05	63641981	32149	40.22	1985	1985	1978	2570	1386	1980	1979.59	5.53	-254	1989	1984	1981	1976	1973	1984	1976	19	590	100	1380	1	1	18905000	374	79.16	1.01	12	0.17	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	1044976	N	N	N	N
71	20240319	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	55284626	27924	34.93	1985	1985	1978	2570	1386	1980	1979.82	5.53	-254	1989	1984	1981	1976	1973	1984	1976	19	590	100	1380	1	1	18905000	374	79.20	1.01	12	0.15	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1044976	N	N	N	N
72	20240319	101258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	26169192	13214	16.53	1985	1985	1980	2570	1386	1980	1980.41	5.53	-663	1989	1984	1981	1976	1973	1984	1976	19	590	100	1380	1	1	18905000	374	79.20	1.01	12	0.07	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1044976	N	N	N	N
73	20240319	091257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	1620050	818	1.02	1985	1985	1980	2570	1386	1980	1980.50	5.53	43	1989	1984	1981	1976	1973	1984	1976	19	590	100	1380	1	1	18905000	374	79.20	1.01	12	0.00	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1044976	N	N	N	N
74	20240318	161248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	4	2	0.20	158409244	79936	125.43	1980	1986	1978	2565	1384	1976	1981.70	5.54	8198	1986	1981	1978	1973	1970	1979	1971	19	589	100	1380	1	1	18905000	374	79.20	1.01	12	0.42	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1047371	N	N	N	N
75	20240318	151241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	2	2	0.10	147764275	74555	116.98	1980	1986	1978	2565	1384	1976	1981.95	5.54	8052	1986	1981	1978	1973	1970	1979	1971	19	589	100	1380	1	1	18905000	374	79.12	1.01	12	0.39	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1047371	N	N	N	N
76	20240318	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	4	2	0.20	119508116	60280	94.58	1980	1986	1980	2565	1384	1976	1982.55	5.54	4910	1986	1981	1978	1973	1970	1979	1971	19	589	100	1380	1	1	18905000	374	79.20	1.01	12	0.32	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1047371	N	N	N	N
77	20240318	131247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	6	2	0.30	88599466	44674	70.10	1980	1986	1980	2565	1384	1976	1983.24	5.54	-979	1986	1981	1978	1973	1970	1979	1971	19	589	100	1380	1	1	18905000	375	79.28	1.01	12	0.24	25.00	1966.00	2000	20231004	-0.90	1839	20231219	7.78	1987	-0.25	20240220	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	1047371	N	N	N	N
78	20240318	121241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	6	2	0.30	74702914	37662	59.09	1980	1986	1980	2565	1384	1976	1983.51	5.54	-769	1986	1981	1978	1973	1970	1979	1971	19	589	100	1380	1	1	18905000	375	79.28	1.01	12	0.20	25.00	1966.00	2000	20231004	-0.90	1839	20231219	7.78	1987	-0.25	20240220	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	1047371	N	N	N	N
79	20240318	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	8	2	0.40	64957119	32745	51.38	1980	1986	1980	2565	1384	1976	1983.73	5.54	-756	1986	1981	1978	1973	1970	1979	1971	19	589	100	1380	1	1	18905000	375	79.36	1.01	12	0.17	25.00	1966.00	2000	20231004	-0.80	1839	20231219	7.88	1987	-0.15	20240220	1855	6.95	20240105	2000	-0.80	20231004	1839	7.88	20231219	N	452980	100	18 억	1047371	N	N	N	N
80	20240318	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	7	2	0.35	54134552	27287	42.82	1980	1986	1980	2565	1384	1976	1983.90	5.54	-182	1986	1981	1978	1973	1970	1979	1971	19	589	100	1380	1	1	18905000	375	79.32	1.01	12	0.14	25.00	1966.00	2000	20231004	-0.85	1839	20231219	7.83	1987	-0.20	20240220	1855	6.90	20240105	2000	-0.85	20231004	1839	7.83	20231219	N	452980	100	18 억	1047371	N	N	N	N
81	20240318	091247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	9	2	0.46	30300453	15275	23.97	1980	1985	1980	2565	1384	1976	1983.66	5.54	55	1986	1981	1978	1973	1970	1979	1971	19	589	100	1380	1	1	18905000	375	79.40	1.01	12	0.08	25.00	1966.00	2000	20231004	-0.75	1839	20231219	7.94	1987	-0.10	20240220	1855	7.01	20240105	2000	-0.75	20231004	1839	7.94	20231219	N	452980	100	18 억	1047371	N	N	N	N
82	20240315	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-3	5	-0.15	126137467	63732	54.74	1980	1983	1975	2570	1386	1979	1979.19	5.55	758	1985	1981	1980	1976	1975	1981	1976	19	591	100	1380	1	1	18905000	374	0.00	0.00	12	0.34	0.00	0.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1050038	N	N	N	N
83	20240315	151152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-1	5	-0.05	123419267	62357	53.56	1980	1983	1975	2570	1386	1979	1979.24	5.55	667	1985	1981	1980	1976	1975	1981	1976	19	591	100	1380	1	1	18905000	374	0.00	0.00	12	0.33	0.00	0.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1050038	N	N	N	N
84	20240315	141126	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-2	5	-0.10	116455035	58833	50.53	1980	1983	1977	2570	1386	1979	1979.42	5.55	461	1985	1981	1980	1976	1975	1981	1976	19	591	100	1380	1	1	18905000	374	0.00	0.00	12	0.31	0.00	0.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	N	452980	100	18 억	1050038	N	N	N	N
85	20240315	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	87160377	44024	37.81	1980	1983	1979	2570	1386	1979	1979.84	5.55	2157	1985	1981	1980	1976	1975	1981	1976	19	591	100	1380	1	1	18905000	374	0.00	0.00	12	0.23	0.00	0.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1050038	N	N	N	N
86	20240315	121234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	75757244	38262	32.86	1980	1983	1979	2570	1386	1979	1979.96	5.55	1651	1985	1981	1980	1976	1975	1981	1976	19	591	100	1380	1	1	18905000	374	0.00	0.00	12	0.20	0.00	0.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1050038	N	N	N	N
87	20240315	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	54426043	27484	23.61	1980	1983	1979	2570	1386	1979	1980.28	5.55	1133	1985	1981	1980	1976	1975	1981	1976	19	591	100	1380	1	1	18905000	374	0.00	0.00	12	0.15	0.00	0.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1050038	N	N	N	N
88	20240315	101237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	38326078	19353	16.62	1980	1983	1979	2570	1386	1979	1980.37	5.55	628	1985	1981	1980	1976	1975	1981	1976	19	591	100	1380	1	1	18905000	375	0.00	0.00	12	0.10	0.00	0.00	2000	20231004	-0.90	1839	20231219	7.78	1987	-0.25	20240220	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	1050038	N	N	N	N
89	20240315	091243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	14650524	7400	6.36	1980	1980	1979	2570	1386	1979	1979.80	5.55	-46	1985	1981	1980	1976	1975	1981	1976	19	591	100	1380	1	1	18905000	374	0.00	0.00	12	0.04	0.00	0.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	1050038	N	N	N	N
90	20240314	161220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-1	5	-0.05	230572006	116432	156.03	1980	1984	1979	2570	1386	1980	1980.31	5.59	5065	1986	1982	1980	1976	1974	1983	1977	19	590	100	1380	1	1	18905000	374	0.00	0.00	12	0.62	0.00	0.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	1055949	N	N	N	N
91	20240314	151227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	228638003	115455	154.72	1980	1984	1979	2570	1386	1980	1980.32	5.59	4602	1986	1982	1980	1976	1974	1983	1977	19	590	100	1380	1	1	18905000	374	0.00	0.00	12	0.61	0.00	0.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1055949	N	N	N	N
92	20240314	141225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	187977145	94919	127.20	1980	1984	1979	2570	1386	1980	1980.40	5.59	2922	1986	1982	1980	1976	1974	1983	1977	19	590	100	1380	1	1	18905000	374	0.00	0.00	12	0.50	0.00	0.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1055949	N	N	N	N
93	20240314	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	172511200	87105	116.73	1980	1984	1979	2570	1386	1980	1980.50	5.59	947	1986	1982	1980	1976	1974	1983	1977	19	590	100	1380	1	1	18905000	374	0.00	0.00	12	0.46	0.00	0.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1055949	N	N	N	N
94	20240314	121224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	114503140	57808	77.47	1980	1984	1979	2570	1386	1980	1980.75	5.59	-1101	1986	1982	1980	1976	1974	1983	1977	19	590	100	1380	1	1	18905000	374	0.00	0.00	12	0.31	0.00	0.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1055949	N	N	N	N
95	20240314	111225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	86990410	43912	58.85	1980	1984	1980	2570	1386	1980	1981.02	5.59	-3149	1986	1982	1980	1976	1974	1983	1977	19	590	100	1380	1	1	18905000	374	0.00	0.00	12	0.23	0.00	0.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1055949	N	N	N	N
96	20240314	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	2	2	0.10	29634796	14955	20.04	1980	1984	1980	2570	1386	1980	1981.60	5.59	-1080	1986	1982	1980	1976	1974	1983	1977	19	590	100	1380	1	1	18905000	375	0.00	0.00	12	0.08	0.00	0.00	2000	20231004	-0.90	1839	20231219	7.78	1987	-0.25	20240220	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	1055949	N	N	N	N
97	20240314	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	3	2	0.15	3010435	1520	2.04	1980	1984	1980	2570	1386	1980	1980.55	5.59	-83	1986	1982	1980	1976	1974	1983	1977	19	590	100	1380	1	1	18905000	375	0.00	0.00	12	0.01	0.00	0.00	2000	20231004	-0.85	1839	20231219	7.83	1987	-0.20	20240220	1855	6.90	20240105	2000	-0.85	20231004	1839	7.83	20231219	N	452980	100	18 억	1055949	N	N	N	N
98	20240313	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	147843571	74623	81.50	1980	1984	1978	2570	1386	1980	1981.21	5.64	2071	1988	1984	1981	1977	1974	1982	1975	19	590	100	1380	1	1	18905000	374	0.00	0.00	12	0.39	0.00	0.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1066520	N	N	N	N
99	20240313	151214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-2	5	-0.10	145260770	73318	80.07	1980	1984	1978	2570	1386	1980	1981.24	5.64	992	1988	1984	1981	1977	1974	1982	1975	19	590	100	1380	1	1	18905000	374	0.00	0.00	12	0.39	0.00	0.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1066520	N	N	N	N
100	20240313	141212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	125168424	63167	68.99	1980	1984	1979	2570	1386	1980	1981.55	5.64	-5338	1988	1984	1981	1977	1974	1982	1975	19	590	100	1380	1	1	18905000	374	0.00	0.00	12	0.33	0.00	0.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1066520	N	N	N	N
101	20240313	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-1	5	-0.05	116106304	58590	63.99	1980	1984	1979	2570	1386	1980	1981.67	5.64	-8905	1988	1984	1981	1977	1974	1982	1975	19	590	100	1380	1	1	18905000	374	0.00	0.00	12	0.31	0.00	0.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	1066520	N	N	N	N
102	20240313	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	110672437	55845	60.99	1980	1984	1980	2570	1386	1980	1981.78	5.64	-9360	1988	1984	1981	1977	1974	1982	1975	19	590	100	1380	1	1	18905000	374	0.00	0.00	12	0.30	0.00	0.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1066520	N	N	N	N
103	20240313	111210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	96982415	48931	53.44	1980	1984	1980	2570	1386	1980	1982.02	5.64	-8757	1988	1984	1981	1977	1974	1982	1975	19	590	100	1380	1	1	18905000	374	0.00	0.00	12	0.26	0.00	0.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1066520	N	N	N	N
104	20240313	101208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	3	2	0.15	69069472	34840	38.05	1980	1984	1980	2570	1386	1980	1982.48	5.64	-7571	1988	1984	1981	1977	1974	1982	1975	19	590	100	1380	1	1	18905000	375	0.00	0.00	12	0.18	0.00	0.00	2000	20231004	-0.85	1839	20231219	7.83	1987	-0.20	20240220	1855	6.90	20240105	2000	-0.85	20231004	1839	7.83	20231219	N	452980	100	18 억	1066520	N	N	N	N
105	20240313	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	3	2	0.15	27346933	13795	15.07	1980	1983	1980	2570	1386	1980	1982.38	5.64	-7831	1988	1984	1981	1977	1974	1982	1975	19	590	100	1380	1	1	18905000	375	0.00	0.00	12	0.07	0.00	0.00	2000	20231004	-0.85	1839	20231219	7.83	1987	-0.20	20240220	1855	6.90	20240105	2000	-0.85	20231004	1839	7.83	20231219	N	452980	100	18 억	1066520	N	N	N	N
106	20240312	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	2	2	0.10	181420007	91564	261.25	1981	1985	1978	2570	1385	1978	1981.35	5.64	3944	1982	1979	1977	1974	1972	1981	1976	19	592	100	1380	1	1	18905000	374	0.00	0.00	12	0.48	0.00	0.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1066001	N	N	N	N
107	20240312	151156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	2	2	0.10	175913559	88783	253.32	1981	1985	1978	2570	1385	1978	1981.39	5.64	3906	1982	1979	1977	1974	1972	1981	1976	19	592	100	1380	1	1	18905000	374	0.00	0.00	12	0.47	0.00	0.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1066001	N	N	N	N
108	20240312	141146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	3	2	0.15	151920839	76664	218.74	1981	1985	1978	2570	1385	1978	1981.65	5.64	3710	1982	1979	1977	1974	1972	1981	1976	19	592	100	1380	1	1	18905000	375	0.00	0.00	12	0.41	0.00	0.00	2000	20231004	-0.95	1839	20231219	7.72	1987	-0.30	20240220	1855	6.79	20240105	2000	-0.95	20231004	1839	7.72	20231219	N	452980	100	18 억	1066001	N	N	N	N
109	20240312	131102	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	4	2	0.20	148223753	74797	213.41	1981	1985	1978	2570	1385	1978	1981.68	5.64	3240	1982	1979	1977	1974	1972	1981	1976	19	592	100	1380	1	1	18905000	375	0.00	0.00	12	0.40	0.00	0.00	2000	20231004	-0.90	1839	20231219	7.78	1987	-0.25	20240220	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	1066001	N	N	N	N
110	20240312	121202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	3	2	0.15	133918596	67576	192.81	1981	1985	1978	2570	1385	1978	1981.75	5.64	2734	1982	1979	1977	1974	1972	1981	1976	19	592	100	1380	1	1	18905000	375	0.00	0.00	12	0.36	0.00	0.00	2000	20231004	-0.95	1839	20231219	7.72	1987	-0.30	20240220	1855	6.79	20240105	2000	-0.95	20231004	1839	7.72	20231219	N	452980	100	18 억	1066001	N	N	N	N
111	20240312	111158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	1	2	0.05	132385482	66802	190.60	1981	1985	1978	2570	1385	1978	1981.76	5.64	2224	1982	1979	1977	1974	1972	1981	1976	19	592	100	1380	1	1	18905000	374	0.00	0.00	12	0.35	0.00	0.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	1066001	N	N	N	N
112	20240312	101159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	6	2	0.30	90265098	45541	129.94	1981	1985	1980	2570	1385	1978	1982.06	5.64	1737	1982	1979	1977	1974	1972	1981	1976	19	592	100	1380	1	1	18905000	375	0.00	0.00	12	0.24	0.00	0.00	2000	20231004	-0.80	1839	20231219	7.88	1987	-0.15	20240220	1855	6.95	20240105	2000	-0.80	20231004	1839	7.88	20231219	N	452980	100	18 억	1066001	N	N	N	N
113	20240312	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	4	2	0.20	58511014	29530	84.26	1981	1983	1980	2570	1385	1978	1981.41	5.64	-397	1982	1979	1977	1974	1972	1981	1976	19	592	100	1380	1	1	18905000	375	0.00	0.00	12	0.16	0.00	0.00	2000	20231004	-0.90	1839	20231219	7.78	1987	-0.25	20240220	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	1066001	N	N	N	N
114	20240311	161153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	2	2	0.10	69320845	35048	121.66	1976	1980	1975	2565	1384	1976	1977.88	5.64	5314	1980	1978	1975	1973	1970	1979	1974	19	589	100	1380	1	1	18905000	374	0.00	0.00	12	0.19	0.00	0.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1066116	N	N	N	N
115	20240311	151150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	2	2	0.10	57164143	28899	100.31	1976	1980	1975	2565	1384	1976	1978.07	5.64	5206	1980	1978	1975	1973	1970	1979	1974	19	589	100	1380	1	1	18905000	374	0.00	0.00	12	0.15	0.00	0.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1066116	N	N	N	N
116	20240311	141149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	3	2	0.15	52464672	26523	92.06	1976	1980	1975	2565	1384	1976	1978.08	5.64	4327	1980	1978	1975	1973	1970	1979	1974	19	589	100	1380	1	1	18905000	374	0.00	0.00	12	0.14	0.00	0.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	1066116	N	N	N	N
117	20240311	131148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	3	2	0.15	49726296	25139	87.26	1976	1980	1975	2565	1384	1976	1978.05	5.64	3464	1980	1978	1975	1973	1970	1979	1974	19	589	100	1380	1	1	18905000	374	0.00	0.00	12	0.13	0.00	0.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	1066116	N	N	N	N
118	20240311	121152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	2	2	0.10	47368617	23947	83.12	1976	1980	1975	2565	1384	1976	1978.06	5.64	2638	1980	1978	1975	1973	1970	1979	1974	19	589	100	1380	1	1	18905000	374	0.00	0.00	12	0.13	0.00	0.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1066116	N	N	N	N
119	20240311	111145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	4	2	0.20	41489133	20976	72.81	1976	1980	1975	2565	1384	1976	1977.93	5.64	1719	1980	1978	1975	1973	1970	1979	1974	19	589	100	1380	1	1	18905000	374	0.00	0.00	12	0.11	0.00	0.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1066116	N	N	N	N
120	20240311	101134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	2	2	0.10	25266341	12778	44.35	1976	1979	1975	2565	1384	1976	1977.33	5.64	870	1980	1978	1975	1973	1970	1979	1974	19	589	100	1380	1	1	18905000	374	0.00	0.00	12	0.07	0.00	0.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1066116	N	N	N	N
121	20240311	091139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	1	2	0.05	11148895	5640	19.58	1976	1978	1975	2565	1384	1976	1976.75	5.64	85	1980	1978	1975	1973	1970	1979	1974	19	589	100	1380	1	1	18905000	374	0.00	0.00	12	0.03	0.00	0.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	N	452980	100	18 억	1066116	N	N	N	N
122	20240308	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	3	2	0.15	56853186	28789	52.50	1975	1977	1972	2560	1382	1973	1974.82	5.64	-3553	1982	1977	1973	1968	1964	1975	1966	19	587	100	1380	1	1	18905000	374	0.00	0.00	12	0.15	0.00	0.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1066127	N	N	N	N
123	20240308	151144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	3	2	0.15	54197442	27445	50.05	1975	1977	1972	2560	1382	1973	1974.77	5.64	-3643	1982	1977	1973	1968	1964	1975	1966	19	587	100	1380	1	1	18905000	374	0.00	0.00	12	0.15	0.00	0.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1066127	N	N	N	N
124	20240308	141136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-1	5	-0.05	44238478	22401	40.85	1975	1977	1972	2560	1382	1973	1974.84	5.64	-3075	1982	1977	1973	1968	1964	1975	1966	19	587	100	1380	1	1	18905000	373	0.00	0.00	12	0.12	0.00	0.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	N	452980	100	18 억	1066127	N	N	N	N
125	20240308	131129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	0	3	0.00	34149980	17288	31.53	1975	1977	1973	2560	1382	1973	1975.36	5.64	-2191	1982	1977	1973	1968	1964	1975	1966	19	587	100	1380	1	1	18905000	373	0.00	0.00	12	0.09	0.00	0.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	N	452980	100	18 억	1066127	N	N	N	N
126	20240308	121136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	2	2	0.10	28498470	14425	26.31	1975	1977	1974	2560	1382	1973	1975.63	5.64	-1350	1982	1977	1973	1968	1964	1975	1966	19	587	100	1380	1	1	18905000	373	0.00	0.00	12	0.08	0.00	0.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1066127	N	N	N	N
127	20240308	111138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	2	2	0.10	23585238	11937	21.77	1975	1977	1974	2560	1382	1973	1975.81	5.64	-531	1982	1977	1973	1968	1964	1975	1966	19	587	100	1380	1	1	18905000	373	0.00	0.00	12	0.06	0.00	0.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1066127	N	N	N	N
128	20240308	101132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	3	2	0.15	15751841	7972	14.54	1975	1977	1974	2560	1382	1973	1975.90	5.64	355	1982	1977	1973	1968	1964	1975	1966	19	587	100	1380	1	1	18905000	374	0.00	0.00	12	0.04	0.00	0.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1066127	N	N	N	N
129	20240308	091130	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	1	2	0.05	4116803	2085	3.80	1975	1975	1974	2560	1382	1973	1974.49	5.64	123	1982	1977	1973	1968	1964	1975	1966	19	587	100	1380	1	1	18905000	373	0.00	0.00	12	0.01	0.00	0.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	N	452980	100	18 억	1066127	N	N	N	N
130	20240307	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-1	5	-0.05	108146963	54835	95.87	1978	1978	1969	2565	1382	1974	1972.23	5.64	6232	1980	1976	1972	1968	1964	1975	1967	19	591	100	1380	1	1	18905000	373	0.00	0.00	12	0.29	0.00	0.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	N	452980	100	18 억	1066290	N	N	N	N
131	20240307	151113	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-3	5	-0.15	105925464	53708	93.90	1978	1978	1969	2565	1382	1974	1972.25	5.64	5976	1980	1976	1972	1968	1964	1975	1967	19	591	100	1380	1	1	18905000	373	0.00	0.00	12	0.28	0.00	0.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	N	452980	100	18 억	1066290	N	N	N	N
132	20240307	141104	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-1	5	-0.05	94432643	47878	83.71	1978	1978	1969	2565	1382	1974	1972.36	5.64	4826	1980	1976	1972	1968	1964	1975	1967	19	591	100	1380	1	1	18905000	373	0.00	0.00	12	0.25	0.00	0.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	N	452980	100	18 억	1066290	N	N	N	N
133	20240307	131120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-4	5	-0.20	77065660	39066	68.30	1978	1978	1969	2565	1382	1974	1972.70	5.64	3548	1980	1976	1972	1968	1964	1975	1967	19	591	100	1380	1	1	18905000	372	0.00	0.00	12	0.21	0.00	0.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	1066290	N	N	N	N
134	20240307	121126	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-3	5	-0.15	64087584	32479	56.79	1978	1978	1970	2565	1382	1974	1973.20	5.64	2396	1980	1976	1972	1968	1964	1975	1967	19	591	100	1380	1	1	18905000	373	0.00	0.00	12	0.17	0.00	0.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	N	452980	100	18 억	1066290	N	N	N	N
135	20240307	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-3	5	-0.15	51153488	25918	45.32	1978	1978	1970	2565	1382	1974	1973.67	5.64	1116	1980	1976	1972	1968	1964	1975	1967	19	591	100	1380	1	1	18905000	373	0.00	0.00	12	0.14	0.00	0.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	N	452980	100	18 억	1066290	N	N	N	N
136	20240307	101125	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	24527892	12415	21.71	1978	1978	1974	2565	1382	1974	1975.67	5.64	-163	1980	1976	1972	1968	1964	1975	1967	19	591	100	1380	1	1	18905000	373	0.00	0.00	12	0.07	0.00	0.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	N	452980	100	18 억	1066290	N	N	N	N
137	20240307	091125	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	10235654	5179	9.05	1978	1978	1974	2565	1382	1974	1976.38	5.64	-163	1980	1976	1972	1968	1964	1975	1967	19	591	100	1380	1	1	18905000	373	0.00	0.00	12	0.03	0.00	0.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	N	452980	100	18 억	1066290	N	N	N	N
138	20240306	161116	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-1	5	-0.05	112891607	57195	59.36	1975	1976	1968	2565	1383	1975	1973.80	5.65	1874	1989	1982	1973	1966	1957	1977	1961	19	590	100	1380	1	1	18905000	373	0.00	0.00	12	0.30	0.00	0.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	N	452980	100	18 억	1067476	N	N	N	N
139	20240306	151120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	112575507	57035	59.19	1975	1976	1968	2565	1383	1975	1973.80	5.65	1724	1989	1982	1973	1966	1957	1977	1961	19	590	100	1380	1	1	18905000	373	0.00	0.00	12	0.30	0.00	0.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1067476	N	N	N	N
140	20240306	141127	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	1	2	0.05	110400319	55933	58.05	1975	1976	1968	2565	1383	1975	1973.80	5.65	1320	1989	1982	1973	1966	1957	1977	1961	19	590	100	1380	1	1	18905000	374	0.00	0.00	12	0.30	0.00	0.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1067476	N	N	N	N
141	20240306	131128	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-4	5	-0.20	88995797	45094	46.80	1975	1976	1968	2565	1383	1975	1973.56	5.65	891	1989	1982	1973	1966	1957	1977	1961	19	590	100	1380	1	1	18905000	373	0.00	0.00	12	0.24	0.00	0.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	N	452980	100	18 억	1067476	N	N	N	N
142	20240306	121123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-3	5	-0.15	85349787	43245	44.88	1975	1976	1968	2565	1383	1975	1973.63	5.65	411	1989	1982	1973	1966	1957	1977	1961	19	590	100	1380	1	1	18905000	373	0.00	0.00	12	0.23	0.00	0.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	N	452980	100	18 억	1067476	N	N	N	N
143	20240306	111122	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-3	5	-0.15	56016658	28370	29.44	1975	1976	1968	2565	1383	1975	1974.50	5.65	38	1989	1982	1973	1966	1957	1977	1961	19	590	100	1380	1	1	18905000	373	0.00	0.00	12	0.15	0.00	0.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	N	452980	100	18 억	1067476	N	N	N	N
144	20240306	101058	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	45854361	23221	24.10	1975	1976	1968	2565	1383	1975	1974.69	5.65	-369	1989	1982	1973	1966	1957	1977	1961	19	590	100	1380	1	1	18905000	373	0.00	0.00	12	0.12	0.00	0.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1067476	N	N	N	N
145	20240306	091117	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	1197896	608	0.63	1975	1975	1968	2565	1383	1975	1970.22	5.65	88	1989	1982	1973	1966	1957	1977	1961	19	590	100	1380	1	1	18905000	373	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1067476	N	N	N	N
146	20240305	161110	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-4	5	-0.20	190247994	96360	222.45	1979	1980	1964	2570	1386	1979	1974.35	5.72	-14487	1989	1984	1978	1973	1967	1986	1975	19	591	100	1380	1	1	18905000	373	0.00	0.00	12	0.51	0.00	0.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1081147	N	N	N	N
147	20240305	151112	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-13	5	-0.66	187914643	95174	219.72	1979	1980	1964	2570	1386	1979	1974.43	5.72	-14487	1989	1984	1978	1973	1967	1986	1975	19	591	100	1380	1	1	18905000	372	0.00	0.00	12	0.50	0.00	0.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	N	452980	100	18 억	1081147	N	N	N	N
148	20240305	141100	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-14	5	-0.71	145654826	73783	170.33	1979	1980	1964	2570	1386	1979	1974.10	5.72	-135	1989	1984	1978	1973	1967	1986	1975	19	591	100	1380	1	1	18905000	371	0.00	0.00	12	0.39	0.00	0.00	2000	20231004	-1.75	1839	20231219	6.85	1987	-1.11	20240220	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	N	452980	100	18 억	1081147	N	N	N	N
149	20240305	131101	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-4	5	-0.20	85529715	43244	99.83	1979	1980	1975	2570	1386	1979	1977.84	5.72	-1063	1989	1984	1978	1973	1967	1986	1975	19	591	100	1380	1	1	18905000	373	0.00	0.00	12	0.23	0.00	0.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1081147	N	N	N	N
150	20240305	121104	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-1	5	-0.05	53883168	27223	62.85	1979	1980	1978	2570	1386	1979	1979.33	5.72	-1052	1989	1984	1978	1973	1967	1986	1975	19	591	100	1380	1	1	18905000	374	0.00	0.00	12	0.14	0.00	0.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1081147	N	N	N	N
151	20240305	111105	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-1	5	-0.05	47178093	23834	55.02	1979	1980	1978	2570	1386	1979	1979.45	5.72	-1011	1989	1984	1978	1973	1967	1986	1975	19	591	100	1380	1	1	18905000	374	0.00	0.00	12	0.13	0.00	0.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1081147	N	N	N	N
152	20240305	101100	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	29333919	14817	34.21	1979	1980	1978	2570	1386	1979	1979.75	5.72	-1023	1989	1984	1978	1973	1967	1986	1975	19	591	100	1380	1	1	18905000	374	0.00	0.00	12	0.08	0.00	0.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1081147	N	N	N	N
153	20240305	091100	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	14728860	7440	17.18	1979	1980	1979	2570	1386	1979	1979.69	5.72	-1023	1989	1984	1978	1973	1967	1986	1975	19	591	100	1380	1	1	18905000	374	0.00	0.00	12	0.04	0.00	0.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1081147	N	N	N	N
154	20240304	161058	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-3	5	-0.15	85672148	43317	73.86	1978	1983	1972	2575	1388	1982	1977.80	5.74	3807	1991	1986	1978	1973	1965	1989	1976	19	593	100	1380	1	1	18905000	374	0.00	0.00	12	0.23	0.00	0.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	1085243	N	N	N	N
155	20240304	151053	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-3	5	-0.15	83433712	42186	71.93	1978	1983	1972	2575	1388	1982	1977.76	5.74	3575	1991	1986	1978	1973	1965	1989	1976	19	593	100	1380	1	1	18905000	374	0.00	0.00	12	0.22	0.00	0.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	1085243	N	N	N	N
156	20240304	141024	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-5	5	-0.25	70039638	35418	60.39	1978	1983	1972	2575	1388	1982	1977.52	5.74	3449	1991	1986	1978	1973	1965	1989	1976	19	593	100	1380	1	1	18905000	374	0.00	0.00	12	0.19	0.00	0.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	N	452980	100	18 억	1085243	N	N	N	N
157	20240304	131049	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-3	5	-0.15	63617564	32171	54.85	1978	1983	1972	2575	1388	1982	1977.48	5.74	2712	1991	1986	1978	1973	1965	1989	1976	19	593	100	1380	1	1	18905000	374	0.00	0.00	12	0.17	0.00	0.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	1085243	N	N	N	N
158	20240304	121024	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-3	5	-0.15	58188567	29428	50.18	1978	1983	1972	2575	1388	1982	1977.32	5.74	2872	1991	1986	1978	1973	1965	1989	1976	19	593	100	1380	1	1	18905000	374	0.00	0.00	12	0.16	0.00	0.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	1085243	N	N	N	N
159	20240304	111041	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-1	5	-0.05	42719654	21603	36.84	1978	1983	1972	2575	1388	1982	1977.49	5.74	852	1991	1986	1978	1973	1965	1989	1976	19	593	100	1380	1	1	18905000	375	0.00	0.00	12	0.11	0.00	0.00	2000	20231004	-0.95	1839	20231219	7.72	1987	-0.30	20240220	1855	6.79	20240105	2000	-0.95	20231004	1839	7.72	20231219	N	452980	100	18 억	1085243	N	N	N	N
160	20240304	101042	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-6	5	-0.30	26800926	13563	23.13	1978	1982	1972	2575	1388	1982	1976.03	5.74	496	1991	1986	1978	1973	1965	1989	1976	19	593	100	1380	1	1	18905000	374	0.00	0.00	12	0.07	0.00	0.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1085243	N	N	N	N
161	20240304	091040	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-4	5	-0.20	7496864	3794	6.47	1978	1978	1975	2575	1388	1982	1975.98	5.74	5	1991	1986	1978	1973	1965	1989	1976	19	593	100	1380	1	1	18905000	374	0.00	0.00	12	0.02	0.00	0.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1085243	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History