KissMeData/023460/price/prices-20240301.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

65 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1795	-1	5	-0.06	3482629	1943	78.86	1793	1800	1778	2330	1258	1796	1792.40	0.11	-117	1816	1806	1793	1783	1770	1799	1776	930	534	2500	1220	1	1	37200000	668	-4.14	0.56	12	0.01	-434.00	3231.00	2415	20230526	-25.67	1733	20231108	3.58	1933	-7.14	20240131	1740	3.16	20240305	2415	-25.67	20230526	1733	3.58	20231108	0.03	N	023460	2500	930 억	40884	N	N	0	N	N
3	20240329	150341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1783	-13	5	-0.72	2576652	1438	58.36	1793	1800	1778	2330	1258	1796	1791.83	0.11	-38	1816	1806	1793	1783	1770	1799	1776	930	534	2500	1220	1	1	37200000	663	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.17	1733	20231108	2.89	1933	-7.76	20240131	1740	2.47	20240305	2415	-26.17	20230526	1733	2.89	20231108	0.03	N	023460	2500	930 억	40884	N	N	0	N	N
4	20240329	140337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1792	-4	5	-0.22	2558822	1428	57.95	1793	1800	1778	2330	1258	1796	1791.89	0.11	-28	1816	1806	1793	1783	1770	1799	1776	930	534	2500	1220	1	1	37200000	667	-4.13	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.80	1733	20231108	3.40	1933	-7.29	20240131	1740	2.99	20240305	2415	-25.80	20230526	1733	3.40	20231108	0.03	N	023460	2500	930 억	40884	N	N	0	N	N
5	20240329	130334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1784	-12	5	-0.67	1319190	736	29.87	1793	1800	1778	2330	1258	1796	1792.38	0.11	19	1816	1806	1793	1783	1770	1799	1776	930	534	2500	1220	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.13	1733	20231108	2.94	1933	-7.71	20240131	1740	2.53	20240305	2415	-26.13	20230526	1733	2.94	20231108	0.03	N	023460	2500	930 억	40884	N	N	0	N	N
6	20240329	120336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1795	-1	5	-0.06	1315613	734	29.79	1793	1800	1778	2330	1258	1796	1792.39	0.11	19	1816	1806	1793	1783	1770	1799	1776	930	534	2500	1220	1	1	37200000	668	-4.14	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.67	1733	20231108	3.58	1933	-7.14	20240131	1740	3.16	20240305	2415	-25.67	20230526	1733	3.58	20231108	0.03	N	023460	2500	930 억	40884	N	N	0	N	N
7	20240329	110332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1797	1	2	0.06	1312022	732	29.71	1793	1800	1778	2330	1258	1796	1792.38	0.11	19	1816	1806	1793	1783	1770	1799	1776	930	534	2500	1220	1	1	37200000	668	-4.14	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.59	1733	20231108	3.69	1933	-7.04	20240131	1740	3.28	20240305	2415	-25.59	20230526	1733	3.69	20231108	0.03	N	023460	2500	930 억	40884	N	N	0	N	N
8	20240329	100334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1797	1	2	0.06	1299443	725	29.42	1793	1800	1778	2330	1258	1796	1792.34	0.11	19	1816	1806	1793	1783	1770	1799	1776	930	534	2500	1220	1	1	37200000	668	-4.14	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.59	1733	20231108	3.69	1933	-7.04	20240131	1740	3.28	20240305	2415	-25.59	20230526	1733	3.69	20231108	0.03	N	023460	2500	930 억	40884	N	N	0	N	N
9	20240329	090330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1792	-4	5	-0.22	1217443	679	27.56	1793	1793	1792	2330	1258	1796	1792.99	0.11	-4	1816	1806	1793	1783	1770	1799	1776	930	534	2500	1220	1	1	37200000	667	-4.13	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.80	1733	20231108	3.40	1933	-7.29	20240131	1740	2.99	20240305	2415	-25.80	20230526	1733	3.40	20231108	0.03	N	023460	2500	930 억	40884	N	N	0	N	N
10	20240328	160335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1796	-7	5	-0.39	4404400	2463	46.46	1803	1803	1780	2340	1263	1803	1788.23	0.11	-138	1820	1811	1797	1788	1774	1816	1793	930	537	2500	1220	1	1	37200000	668	-4.14	0.56	12	0.01	-434.00	3231.00	2415	20230526	-25.63	1733	20231108	3.64	1933	-7.09	20240131	1740	3.22	20240305	2415	-25.63	20230526	1733	3.64	20231108	0.03	N	023460	2500	930 억	41022	N	N	0	N	N
11	20240328	150335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1799	-4	5	-0.22	4093571	2290	43.20	1803	1803	1780	2340	1263	1803	1787.59	0.11	-123	1820	1811	1797	1788	1774	1816	1793	930	537	2500	1220	1	1	37200000	669	-4.15	0.56	12	0.01	-434.00	3231.00	2415	20230526	-25.51	1733	20231108	3.81	1933	-6.93	20240131	1740	3.39	20240305	2415	-25.51	20230526	1733	3.81	20231108	0.03	N	023460	2500	930 억	41022	N	N	0	N	N
12	20240328	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1796	-7	5	-0.39	4064785	2274	42.90	1803	1803	1780	2340	1263	1803	1787.50	0.11	-131	1820	1811	1797	1788	1774	1816	1793	930	537	2500	1220	1	1	37200000	668	-4.14	0.56	12	0.01	-434.00	3231.00	2415	20230526	-25.63	1733	20231108	3.64	1933	-7.09	20240131	1740	3.22	20240305	2415	-25.63	20230526	1733	3.64	20231108	0.03	N	023460	2500	930 억	41022	N	N	0	N	N
13	20240328	130332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	-3	5	-0.17	2326722	1299	24.50	1803	1803	1780	2340	1263	1803	1791.16	0.11	-123	1820	1811	1797	1788	1774	1816	1793	930	537	2500	1220	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.47	1733	20231108	3.87	1933	-6.88	20240131	1740	3.45	20240305	2415	-25.47	20230526	1733	3.87	20231108	0.03	N	023460	2500	930 억	41022	N	N	0	N	N
14	20240328	120335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1783	-20	5	-1.11	2315922	1293	24.39	1803	1803	1780	2340	1263	1803	1791.12	0.11	-123	1820	1811	1797	1788	1774	1816	1793	930	537	2500	1220	1	1	37200000	663	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.17	1733	20231108	2.89	1933	-7.76	20240131	1740	2.47	20240305	2415	-26.17	20230526	1733	2.89	20231108	0.03	N	023460	2500	930 억	41022	N	N	0	N	N
15	20240328	110332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1784	-19	5	-1.05	1262069	702	13.24	1803	1803	1780	2340	1263	1803	1797.82	0.11	-124	1820	1811	1797	1788	1774	1816	1793	930	537	2500	1220	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.13	1733	20231108	2.94	1933	-7.71	20240131	1740	2.53	20240305	2415	-26.13	20230526	1733	2.94	20231108	0.03	N	023460	2500	930 억	41022	N	N	0	N	N
16	20240328	100336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1803	0	3	0.00	861834	478	9.02	1803	1803	1803	2340	1263	1803	1803.00	0.11	-124	1820	1811	1797	1788	1774	1816	1793	930	537	2500	1220	1	1	37200000	671	-4.15	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.34	1733	20231108	4.04	1933	-6.73	20240131	1740	3.62	20240305	2415	-25.34	20230526	1733	4.04	20231108	0.03	N	023460	2500	930 억	41022	N	N	0	N	N
17	20240328	090339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1803	0	3	0.00	0	0	0.00	0	0	0	2340	1263	1803	0.00	0.11	0	1820	1811	1797	1788	1774	1816	1793	930	537	2500	1220	1	1	37200000	671	-4.15	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.34	1733	20231108	4.04	1933	-6.73	20240131	1740	3.62	20240305	2415	-25.34	20230526	1733	4.04	20231108	0.03	N	023460	2500	930 억	41022	N	N	0	N	N
18	20240327	160337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1803	18	2	1.01	9526267	5301	45.04	1785	1806	1783	2320	1250	1785	1797.07	0.11	-139	1810	1797	1774	1761	1738	1803	1767	930	535	2500	1210	1	1	37200000	671	-4.15	0.56	12	0.01	-434.00	3231.00	2415	20230526	-25.34	1733	20231108	4.04	1933	-6.73	20240131	1740	3.62	20240305	2415	-25.34	20230526	1733	4.04	20231108	0.03	N	023460	2500	930 억	41129	N	N	0	N	N
19	20240327	150337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1803	18	2	1.01	9517252	5296	45.00	1785	1806	1783	2320	1250	1785	1797.06	0.11	-134	1810	1797	1774	1761	1738	1803	1767	930	535	2500	1210	1	1	37200000	671	-4.15	0.56	12	0.01	-434.00	3231.00	2415	20230526	-25.34	1733	20231108	4.04	1933	-6.73	20240131	1740	3.62	20240305	2415	-25.34	20230526	1733	4.04	20231108	0.03	N	023460	2500	930 억	41129	N	N	0	N	N
20	20240327	140338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	15	2	0.84	8957361	4984	42.34	1785	1806	1783	2320	1250	1785	1797.22	0.11	-128	1810	1797	1774	1761	1738	1803	1767	930	535	2500	1210	1	1	37200000	670	-4.15	0.56	12	0.01	-434.00	3231.00	2415	20230526	-25.47	1733	20231108	3.87	1933	-6.88	20240131	1740	3.45	20240305	2415	-25.47	20230526	1733	3.87	20231108	0.03	N	023460	2500	930 억	41129	N	N	0	N	N
21	20240327	130338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1804	19	2	1.06	8933960	4971	42.23	1785	1806	1783	2320	1250	1785	1797.22	0.11	-128	1810	1797	1774	1761	1738	1803	1767	930	535	2500	1210	1	1	37200000	671	-4.16	0.56	12	0.01	-434.00	3231.00	2415	20230526	-25.30	1733	20231108	4.10	1933	-6.67	20240131	1740	3.68	20240305	2415	-25.30	20230526	1733	4.10	20231108	0.03	N	023460	2500	930 억	41129	N	N	0	N	N
22	20240327	120338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1784	-1	5	-0.06	440843	247	2.10	1785	1785	1783	2320	1250	1785	1784.79	0.11	-16	1810	1797	1774	1761	1738	1803	1767	930	535	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.13	1733	20231108	2.94	1933	-7.71	20240131	1740	2.53	20240305	2415	-26.13	20230526	1733	2.94	20231108	0.03	N	023460	2500	930 억	41129	N	N	0	N	N
23	20240327	110338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1784	-1	5	-0.06	435491	244	2.07	1785	1785	1783	2320	1250	1785	1784.80	0.11	-16	1810	1797	1774	1761	1738	1803	1767	930	535	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.13	1733	20231108	2.94	1933	-7.71	20240131	1740	2.53	20240305	2415	-26.13	20230526	1733	2.94	20231108	0.03	N	023460	2500	930 억	41129	N	N	0	N	N
24	20240327	100334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1783	-2	5	-0.11	405165	227	1.93	1785	1785	1783	2320	1250	1785	1784.87	0.11	-16	1810	1797	1774	1761	1738	1803	1767	930	535	2500	1210	1	1	37200000	663	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.17	1733	20231108	2.89	1933	-7.76	20240131	1740	2.47	20240305	2415	-26.17	20230526	1733	2.89	20231108	0.03	N	023460	2500	930 억	41129	N	N	0	N	N
25	20240327	090338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	0	3	0.00	1785	1	0.01	1785	1785	1785	2320	1250	1785	1785.00	0.11	0	1810	1797	1774	1761	1738	1803	1767	930	535	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.09	1733	20231108	3.00	1933	-7.66	20240131	1740	2.59	20240305	2415	-26.09	20230526	1733	3.00	20231108	0.03	N	023460	2500	930 억	41129	N	N	0	N	N
26	20240326	160323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	0	3	0.00	20808499	11759	232.58	1785	1787	1751	2320	1250	1785	1769.58	0.11	-187	1802	1793	1777	1768	1752	1798	1773	930	535	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.03	-434.00	3231.00	2415	20230526	-26.09	1733	20231108	3.00	1933	-7.66	20240131	1740	2.59	20240305	2415	-26.09	20230526	1733	3.00	20231108	0.03	N	023460	2500	930 억	41316	N	N	0	N	N
27	20240326	150333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1771	-14	5	-0.78	13761922	7803	154.33	1785	1785	1751	2320	1250	1785	1763.67	0.11	-176	1802	1793	1777	1768	1752	1798	1773	930	535	2500	1210	1	1	37200000	659	-4.08	0.55	12	0.02	-434.00	3231.00	2415	20230526	-26.67	1733	20231108	2.19	1933	-8.38	20240131	1740	1.78	20240305	2415	-26.67	20230526	1733	2.19	20231108	0.03	N	023460	2500	930 억	41316	N	N	0	N	N
28	20240326	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1775	-10	5	-0.56	10439724	5934	117.37	1785	1785	1751	2320	1250	1785	1759.31	0.11	-128	1802	1793	1777	1768	1752	1798	1773	930	535	2500	1210	1	1	37200000	660	-4.09	0.55	12	0.02	-434.00	3231.00	2415	20230526	-26.50	1733	20231108	2.42	1933	-8.17	20240131	1740	2.01	20240305	2415	-26.50	20230526	1733	2.42	20231108	0.03	N	023460	2500	930 억	41316	N	N	0	N	N
29	20240326	130331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1753	-32	5	-1.79	7952323	4519	89.38	1785	1785	1751	2320	1250	1785	1759.75	0.11	-111	1802	1793	1777	1768	1752	1798	1773	930	535	2500	1210	1	1	37200000	652	-4.04	0.54	12	0.01	-434.00	3231.00	2415	20230526	-27.41	1733	20231108	1.15	1933	-9.31	20240131	1740	0.75	20240305	2415	-27.41	20230526	1733	1.15	20231108	0.03	N	023460	2500	930 억	41316	N	N	0	N	N
30	20240326	120332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1779	-6	5	-0.34	142435	80	1.58	1785	1785	1761	2320	1250	1785	1780.44	0.11	-26	1802	1793	1777	1768	1752	1798	1773	930	535	2500	1210	1	1	37200000	662	-4.10	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.34	1733	20231108	2.65	1933	-7.97	20240131	1740	2.24	20240305	2415	-26.34	20230526	1733	2.65	20231108	0.03	N	023460	2500	930 억	41316	N	N	0	N	N
31	20240326	110326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1780	-5	5	-0.28	112193	63	1.25	1785	1785	1761	2320	1250	1785	1780.84	0.11	-25	1802	1793	1777	1768	1752	1798	1773	930	535	2500	1210	1	1	37200000	662	-4.10	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.29	1733	20231108	2.71	1933	-7.92	20240131	1740	2.30	20240305	2415	-26.29	20230526	1733	2.71	20231108	0.03	N	023460	2500	930 억	41316	N	N	0	N	N
32	20240326	100333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1783	-2	5	-0.11	16033	9	0.18	1785	1785	1761	2320	1250	1785	1781.44	0.11	0	1802	1793	1777	1768	1752	1798	1773	930	535	2500	1210	1	1	37200000	663	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.17	1733	20231108	2.89	1933	-7.76	20240131	1740	2.47	20240305	2415	-26.17	20230526	1733	2.89	20231108	0.03	N	023460	2500	930 억	41316	N	N	0	N	N
33	20240326	090331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1761	-24	5	-1.34	8901	5	0.10	1785	1785	1761	2320	1250	1785	1780.20	0.11	0	1802	1793	1777	1768	1752	1798	1773	930	535	2500	1210	1	1	37200000	655	-4.06	0.55	12	0.00	-434.00	3231.00	2415	20230526	-27.08	1733	20231108	1.62	1933	-8.90	20240131	1740	1.21	20240305	2415	-27.08	20230526	1733	1.62	20231108	0.03	N	023460	2500	930 억	41316	N	N	0	N	N
34	20240325	160341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	-5	5	-0.28	8979469	5054	61.32	1770	1786	1761	2325	1253	1790	1776.71	0.11	-69	1826	1807	1780	1761	1734	1794	1748	930	535	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.09	1733	20231108	3.00	1933	-7.66	20240131	1740	2.59	20240305	2415	-26.09	20230526	1733	3.00	20231108	0.03	N	023460	2500	930 억	41411	N	N	0	N	N
35	20240325	150343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	-5	5	-0.28	8947333	5036	61.10	1770	1786	1761	2325	1253	1790	1776.67	0.11	-61	1826	1807	1780	1761	1734	1794	1748	930	535	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.09	1733	20231108	3.00	1933	-7.66	20240131	1740	2.59	20240305	2415	-26.09	20230526	1733	3.00	20231108	0.03	N	023460	2500	930 억	41411	N	N	0	N	N
36	20240325	140343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1780	-10	5	-0.56	3813329	2157	26.17	1770	1786	1761	2325	1253	1790	1767.89	0.11	640	1826	1807	1780	1761	1734	1794	1748	930	535	2500	1210	1	1	37200000	662	-4.10	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.29	1733	20231108	2.71	1933	-7.92	20240131	1740	2.30	20240305	2415	-26.29	20230526	1733	2.71	20231108	0.03	N	023460	2500	930 억	41411	N	N	0	N	N
37	20240325	130344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1784	-6	5	-0.34	3763416	2129	25.83	1770	1786	1761	2325	1253	1790	1767.69	0.11	645	1826	1807	1780	1761	1734	1794	1748	930	535	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.13	1733	20231108	2.94	1933	-7.71	20240131	1740	2.53	20240305	2415	-26.13	20230526	1733	2.94	20231108	0.03	N	023460	2500	930 억	41411	N	N	0	N	N
38	20240325	120349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1780	-10	5	-0.56	3722469	2106	25.55	1770	1786	1761	2325	1253	1790	1767.55	0.11	645	1826	1807	1780	1761	1734	1794	1748	930	535	2500	1210	1	1	37200000	662	-4.10	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.29	1733	20231108	2.71	1933	-7.92	20240131	1740	2.30	20240305	2415	-26.29	20230526	1733	2.71	20231108	0.03	N	023460	2500	930 억	41411	N	N	0	N	N
39	20240325	110345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1775	-15	5	-0.84	3587120	2030	24.63	1770	1786	1761	2325	1253	1790	1767.05	0.11	650	1826	1807	1780	1761	1734	1794	1748	930	535	2500	1210	1	1	37200000	660	-4.09	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.50	1733	20231108	2.42	1933	-8.17	20240131	1740	2.01	20240305	2415	-26.50	20230526	1733	2.42	20231108	0.03	N	023460	2500	930 억	41411	N	N	0	N	N
40	20240325	100344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1786	-4	5	-0.22	3578245	2025	24.57	1770	1786	1761	2325	1253	1790	1767.03	0.11	650	1826	1807	1780	1761	1734	1794	1748	930	535	2500	1210	1	1	37200000	664	-4.12	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.05	1733	20231108	3.06	1933	-7.60	20240131	1740	2.64	20240305	2415	-26.05	20230526	1733	3.06	20231108	0.03	N	023460	2500	930 억	41411	N	N	0	N	N
41	20240325	090345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1770	-20	5	-1.12	431880	244	2.96	1770	1770	1770	2325	1253	1790	1770.00	0.11	30	1826	1807	1780	1761	1734	1794	1748	930	535	2500	1210	1	1	37200000	658	-4.08	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.71	1733	20231108	2.14	1933	-8.43	20240131	1740	1.72	20240305	2415	-26.71	20230526	1733	2.14	20231108	0.03	N	023460	2500	930 억	41411	N	N	0	N	N
42	20240322	160342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	-4	5	-0.22	14653924	8241	136.60	1794	1799	1753	2330	1256	1794	1778.17	0.11	-136	1826	1809	1781	1764	1736	1816	1771	930	536	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.02	-434.00	3231.00	2415	20230526	-25.88	1733	20231108	3.29	1933	-7.40	20240131	1740	2.87	20240305	2415	-25.88	20230526	1733	3.29	20231108	0.03	N	023460	2500	930 억	41572	N	N	0	N	N
43	20240322	150345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1771	-23	5	-1.28	10288959	5801	96.15	1794	1799	1753	2330	1256	1794	1773.65	0.11	-128	1826	1809	1781	1764	1736	1816	1771	930	536	2500	1210	1	1	37200000	659	-4.08	0.55	12	0.02	-434.00	3231.00	2415	20230526	-26.67	1733	20231108	2.19	1933	-8.38	20240131	1740	1.78	20240305	2415	-26.67	20230526	1733	2.19	20231108	0.03	N	023460	2500	930 억	41572	N	N	0	N	N
44	20240322	140342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	-4	5	-0.22	8248366	4650	77.08	1794	1799	1753	2330	1256	1794	1773.84	0.11	855	1826	1809	1781	1764	1736	1816	1771	930	536	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.01	-434.00	3231.00	2415	20230526	-25.88	1733	20231108	3.29	1933	-7.40	20240131	1740	2.87	20240305	2415	-25.88	20230526	1733	3.29	20231108	0.03	N	023460	2500	930 억	41572	N	N	0	N	N
45	20240322	130342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	-4	5	-0.22	7580170	4275	70.86	1794	1799	1753	2330	1256	1794	1773.14	0.11	846	1826	1809	1781	1764	1736	1816	1771	930	536	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.01	-434.00	3231.00	2415	20230526	-25.88	1733	20231108	3.29	1933	-7.40	20240131	1740	2.87	20240305	2415	-25.88	20230526	1733	3.29	20231108	0.03	N	023460	2500	930 억	41572	N	N	0	N	N
46	20240322	120338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1784	-10	5	-0.56	6652944	3756	62.26	1794	1799	1753	2330	1256	1794	1771.28	0.11	855	1826	1809	1781	1764	1736	1816	1771	930	536	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.13	1733	20231108	2.94	1933	-7.71	20240131	1740	2.53	20240305	2415	-26.13	20230526	1733	2.94	20231108	0.03	N	023460	2500	930 억	41572	N	N	0	N	N
47	20240322	110344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1786	-8	5	-0.45	6638669	3748	62.12	1794	1799	1753	2330	1256	1794	1771.26	0.11	855	1826	1809	1781	1764	1736	1816	1771	930	536	2500	1210	1	1	37200000	664	-4.12	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.05	1733	20231108	3.06	1933	-7.60	20240131	1740	2.64	20240305	2415	-26.05	20230526	1733	3.06	20231108	0.03	N	023460	2500	930 억	41572	N	N	0	N	N
48	20240322	100343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1770	-24	5	-1.34	3563069	2012	33.35	1794	1799	1770	2330	1256	1794	1770.91	0.11	1008	1826	1809	1781	1764	1736	1816	1771	930	536	2500	1210	1	1	37200000	658	-4.08	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.71	1733	20231108	2.14	1933	-8.43	20240131	1740	1.72	20240305	2415	-26.71	20230526	1733	2.14	20231108	0.03	N	023460	2500	930 억	41572	N	N	0	N	N
49	20240322	090339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1794	0	3	0.00	0	0	0.00	0	0	0	2330	1256	1794	0.00	0.11	0	1826	1809	1781	1764	1736	1816	1771	930	536	2500	1210	1	1	37200000	667	-4.13	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.71	1733	20231108	3.52	1933	-7.19	20240131	1740	3.10	20240305	2415	-25.71	20230526	1733	3.52	20231108	0.03	N	023460	2500	930 억	41572	N	N	0	N	N
50	20240321	160340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1794	1	2	0.06	10759113	6033	563.83	1794	1798	1753	2330	1256	1793	1783.38	0.11	-92	1817	1804	1787	1774	1757	1811	1781	930	537	2500	1210	1	1	37200000	667	-4.13	0.56	12	0.02	-434.00	3231.00	2415	20230526	-25.71	1733	20231108	3.52	1933	-7.19	20240131	1740	3.10	20240305	2415	-25.71	20230526	1733	3.52	20231108	0.03	N	023460	2500	930 억	41696	N	N	0	N	N
51	20240321	150341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1794	1	2	0.06	8710541	4883	456.36	1794	1798	1770	2330	1256	1793	1783.85	0.11	-92	1817	1804	1787	1774	1757	1811	1781	930	537	2500	1210	1	1	37200000	667	-4.13	0.56	12	0.01	-434.00	3231.00	2415	20230526	-25.71	1733	20231108	3.52	1933	-7.19	20240131	1740	3.10	20240305	2415	-25.71	20230526	1733	3.52	20231108	0.03	N	023460	2500	930 억	41696	N	N	0	N	N
52	20240321	140341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1792	-1	5	-0.06	7539451	4230	395.33	1794	1798	1770	2330	1256	1793	1782.38	0.11	-95	1817	1804	1787	1774	1757	1811	1781	930	537	2500	1210	1	1	37200000	667	-4.13	0.55	12	0.01	-434.00	3231.00	2415	20230526	-25.80	1733	20231108	3.40	1933	-7.29	20240131	1740	2.99	20240305	2415	-25.80	20230526	1733	3.40	20231108	0.03	N	023460	2500	930 억	41696	N	N	0	N	N
53	20240321	130339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1783	-10	5	-0.56	4465807	2494	233.08	1794	1798	1771	2330	1256	1793	1790.62	0.11	-127	1817	1804	1787	1774	1757	1811	1781	930	537	2500	1210	1	1	37200000	663	-4.11	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.17	1733	20231108	2.89	1933	-7.76	20240131	1740	2.47	20240305	2415	-26.17	20230526	1733	2.89	20231108	0.03	N	023460	2500	930 억	41696	N	N	0	N	N
54	20240321	120339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1789	-4	5	-0.22	2348760	1311	122.52	1794	1798	1771	2330	1256	1793	1791.58	0.11	-22	1817	1804	1787	1774	1757	1811	1781	930	537	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.92	1733	20231108	3.23	1933	-7.45	20240131	1740	2.82	20240305	2415	-25.92	20230526	1733	3.23	20231108	0.03	N	023460	2500	930 억	41696	N	N	0	N	N
55	20240321	110341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1789	-4	5	-0.22	2329090	1300	121.50	1794	1798	1771	2330	1256	1793	1791.61	0.11	-22	1817	1804	1787	1774	1757	1811	1781	930	537	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.92	1733	20231108	3.23	1933	-7.45	20240131	1740	2.82	20240305	2415	-25.92	20230526	1733	3.23	20231108	0.03	N	023460	2500	930 억	41696	N	N	0	N	N
56	20240321	100341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	-8	5	-0.45	2136895	1192	111.40	1794	1798	1785	2330	1256	1793	1792.70	0.11	-15	1817	1804	1787	1774	1757	1811	1781	930	537	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.09	1733	20231108	3.00	1933	-7.66	20240131	1740	2.59	20240305	2415	-26.09	20230526	1733	3.00	20231108	0.03	N	023460	2500	930 억	41696	N	N	0	N	N
57	20240321	090341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	-3	5	-0.17	1709024	953	89.07	1794	1794	1790	2330	1256	1793	1793.31	0.11	0	1817	1804	1787	1774	1757	1811	1781	930	537	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.88	1733	20231108	3.29	1933	-7.40	20240131	1740	2.87	20240305	2415	-25.88	20230526	1733	3.29	20231108	0.03	N	023460	2500	930 억	41696	N	N	0	N	N
58	20240320	160338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1793	8	2	0.45	1908715	1070	1304.88	1770	1800	1770	2320	1250	1785	1783.85	0.11	-91	1793	1788	1784	1779	1775	1791	1782	930	535	2500	1210	1	1	37200000	667	-4.13	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.76	1733	20231108	3.46	1933	-7.24	20240131	1740	3.05	20240305	2415	-25.76	20230526	1733	3.46	20231108	0.03	N	023460	2500	930 억	41787	N	N	0	N	N
59	20240320	150338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1782	-3	5	-0.17	1707896	958	1168.29	1770	1800	1770	2320	1250	1785	1782.77	0.11	-91	1793	1788	1784	1779	1775	1791	1782	930	535	2500	1210	1	1	37200000	663	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.21	1733	20231108	2.83	1933	-7.81	20240131	1740	2.41	20240305	2415	-26.21	20230526	1733	2.83	20231108	0.03	N	023460	2500	930 억	41787	N	N	0	N	N
60	20240320	140341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1794	9	2	0.50	1116477	628	765.85	1770	1800	1770	2320	1250	1785	1777.83	0.11	-47	1793	1788	1784	1779	1775	1791	1782	930	535	2500	1210	1	1	37200000	667	-4.13	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.71	1733	20231108	3.52	1933	-7.19	20240131	1740	3.10	20240305	2415	-25.71	20230526	1733	3.52	20231108	0.03	N	023460	2500	930 억	41787	N	N	0	N	N
61	20240320	130343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1780	-5	5	-0.28	1086000	611	745.12	1770	1800	1770	2320	1250	1785	1777.41	0.11	-42	1793	1788	1784	1779	1775	1791	1782	930	535	2500	1210	1	1	37200000	662	-4.10	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.29	1733	20231108	2.71	1933	-7.92	20240131	1740	2.30	20240305	2415	-26.29	20230526	1733	2.71	20231108	0.03	N	023460	2500	930 억	41787	N	N	0	N	N
62	20240320	120340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	0	3	0.00	849086	478	582.93	1770	1800	1770	2320	1250	1785	1776.33	0.11	-42	1793	1788	1784	1779	1775	1791	1782	930	535	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.09	1733	20231108	3.00	1933	-7.66	20240131	1740	2.59	20240305	2415	-26.09	20230526	1733	3.00	20231108	0.03	N	023460	2500	930 억	41787	N	N	0	N	N
63	20240320	110340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	0	3	0.00	727724	410	500.00	1770	1800	1770	2320	1250	1785	1774.94	0.11	-24	1793	1788	1784	1779	1775	1791	1782	930	535	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.09	1733	20231108	3.00	1933	-7.66	20240131	1740	2.59	20240305	2415	-26.09	20230526	1733	3.00	20231108	0.03	N	023460	2500	930 억	41787	N	N	0	N	N
64	20240320	100338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	5	2	0.28	666706	376	458.54	1770	1790	1770	2320	1250	1785	1773.15	0.11	-24	1793	1788	1784	1779	1775	1791	1782	930	535	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.88	1733	20231108	3.29	1933	-7.40	20240131	1740	2.87	20240305	2415	-25.88	20230526	1733	3.29	20231108	0.03	N	023460	2500	930 억	41787	N	N	0	N	N
65	20240320	090336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	0	3	0.00	0	0	0.00	0	0	0	2320	1250	1785	0.00	0.11	0	1793	1788	1784	1779	1775	1791	1782	930	535	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.09	1733	20231108	3.00	1933	-7.66	20240131	1740	2.59	20240305	2415	-26.09	20230526	1733	3.00	20231108	0.03	N	023460	2500	930 억	41787	N	N	0	N	N
66	20240319	160333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	-6	5	-0.34	146297	82	0.25	1781	1789	1780	2325	1254	1791	1784.11	0.11	-1	1811	1801	1782	1772	1753	1806	1777	930	534	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.09	1733	20231108	3.00	1933	-7.66	20240131	1740	2.59	20240305	2415	-26.09	20230526	1733	3.00	20231108	0.03	N	023460	2500	930 억	41788	N	N	0	N	N
67	20240319	150339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1789	-2	5	-0.11	73109	41	0.13	1781	1789	1780	2325	1254	1791	1783.15	0.11	-1	1811	1801	1782	1772	1753	1806	1777	930	534	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.92	1733	20231108	3.23	1933	-7.45	20240131	1740	2.82	20240305	2415	-25.92	20230526	1733	3.23	20231108	0.03	N	023460	2500	930 억	41788	N	N	0	N	N
68	20240319	140339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1789	-2	5	-0.11	49889	28	0.09	1781	1789	1780	2325	1254	1791	1781.75	0.11	0	1811	1801	1782	1772	1753	1806	1777	930	534	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.92	1733	20231108	3.23	1933	-7.45	20240131	1740	2.82	20240305	2415	-25.92	20230526	1733	3.23	20231108	0.03	N	023460	2500	930 억	41788	N	N	0	N	N
69	20240319	130319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1784	-7	5	-0.39	48100	27	0.08	1781	1788	1780	2325	1254	1791	1781.48	0.11	0	1811	1801	1782	1772	1753	1806	1777	930	534	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.13	1733	20231108	2.94	1933	-7.71	20240131	1740	2.53	20240305	2415	-26.13	20230526	1733	2.94	20231108	0.03	N	023460	2500	930 억	41788	N	N	0	N	N
70	20240319	120338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1784	-7	5	-0.39	48100	27	0.08	1781	1788	1780	2325	1254	1791	1781.48	0.11	0	1811	1801	1782	1772	1753	1806	1777	930	534	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.13	1733	20231108	2.94	1933	-7.71	20240131	1740	2.53	20240305	2415	-26.13	20230526	1733	2.94	20231108	0.03	N	023460	2500	930 억	41788	N	N	0	N	N
71	20240319	110338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1788	-3	5	-0.17	44531	25	0.08	1781	1788	1780	2325	1254	1791	1781.24	0.11	0	1811	1801	1782	1772	1753	1806	1777	930	534	2500	1210	1	1	37200000	665	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.96	1733	20231108	3.17	1933	-7.50	20240131	1740	2.76	20240305	2415	-25.96	20230526	1733	3.17	20231108	0.03	N	023460	2500	930 억	41788	N	N	0	N	N
72	20240319	100340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1788	-3	5	-0.17	44531	25	0.08	1781	1788	1780	2325	1254	1791	1781.24	0.11	0	1811	1801	1782	1772	1753	1806	1777	930	534	2500	1210	1	1	37200000	665	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.96	1733	20231108	3.17	1933	-7.50	20240131	1740	2.76	20240305	2415	-25.96	20230526	1733	3.17	20231108	0.03	N	023460	2500	930 억	41788	N	N	0	N	N
73	20240319	090338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1791	0	3	0.00	0	0	0.00	0	0	0	2325	1254	1791	0.00	0.11	0	1811	1801	1782	1772	1753	1806	1777	930	534	2500	1210	1	1	37200000	666	-4.13	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.84	1733	20231108	3.35	1933	-7.35	20240131	1740	2.93	20240305	2415	-25.84	20230526	1733	3.35	20231108	0.03	N	023460	2500	930 억	41788	N	N	0	N	N
74	20240318	160336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1791	4	2	0.22	58159832	32746	1243.68	1787	1792	1763	2320	1251	1787	1776.09	0.11	-167	1815	1800	1780	1765	1745	1791	1756	930	533	2500	1210	1	1	37200000	666	-4.13	0.55	12	0.09	-434.00	3231.00	2415	20230526	-25.84	1733	20231108	3.35	1933	-7.35	20240131	1740	2.93	20240305	2415	-25.84	20230526	1733	3.35	20231108	0.03	N	023460	2500	930 억	41955	N	N	0	N	N
75	20240318	150337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1791	4	2	0.22	53660342	30230	1148.12	1787	1792	1763	2320	1251	1787	1775.07	0.11	-107	1815	1800	1780	1765	1745	1791	1756	930	533	2500	1210	1	1	37200000	666	-4.13	0.55	12	0.08	-434.00	3231.00	2415	20230526	-25.84	1733	20231108	3.35	1933	-7.35	20240131	1740	2.93	20240305	2415	-25.84	20230526	1733	3.35	20231108	0.03	N	023460	2500	930 억	41955	N	N	0	N	N
76	20240318	140337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1772	-15	5	-0.84	2760455	1546	58.72	1787	1792	1763	2320	1251	1787	1785.55	0.11	-50	1815	1800	1780	1765	1745	1791	1756	930	533	2500	1210	1	1	37200000	659	-4.08	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.63	1733	20231108	2.25	1933	-8.33	20240131	1740	1.84	20240305	2415	-26.63	20230526	1733	2.25	20231108	0.03	N	023460	2500	930 억	41955	N	N	0	N	N
77	20240318	130336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1777	-10	5	-0.56	2669886	1495	56.78	1787	1792	1763	2320	1251	1787	1785.88	0.11	-50	1815	1800	1780	1765	1745	1791	1756	930	533	2500	1210	1	1	37200000	661	-4.09	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.42	1733	20231108	2.54	1933	-8.07	20240131	1740	2.13	20240305	2415	-26.42	20230526	1733	2.54	20231108	0.03	N	023460	2500	930 억	41955	N	N	0	N	N
78	20240318	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1777	-10	5	-0.56	2655667	1487	56.48	1787	1792	1763	2320	1251	1787	1785.92	0.11	-50	1815	1800	1780	1765	1745	1791	1756	930	533	2500	1210	1	1	37200000	661	-4.09	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.42	1733	20231108	2.54	1933	-8.07	20240131	1740	2.13	20240305	2415	-26.42	20230526	1733	2.54	20231108	0.03	N	023460	2500	930 억	41955	N	N	0	N	N
79	20240318	110337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1784	-3	5	-0.17	2272820	1272	48.31	1787	1792	1763	2320	1251	1787	1786.81	0.11	-14	1815	1800	1780	1765	1745	1791	1756	930	533	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.13	1733	20231108	2.94	1933	-7.71	20240131	1740	2.53	20240305	2415	-26.13	20230526	1733	2.94	20231108	0.03	N	023460	2500	930 억	41955	N	N	0	N	N
80	20240318	100335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1792	5	2	0.28	1788816	1001	38.02	1787	1792	1763	2320	1251	1787	1787.03	0.11	0	1815	1800	1780	1765	1745	1791	1756	930	533	2500	1210	1	1	37200000	667	-4.13	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.80	1733	20231108	3.40	1933	-7.29	20240131	1740	2.99	20240305	2415	-25.80	20230526	1733	3.40	20231108	0.03	N	023460	2500	930 억	41955	N	N	0	N	N
81	20240318	090334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1786	-1	5	-0.06	14295	8	0.30	1787	1787	1786	2320	1251	1787	1786.88	0.11	0	1815	1800	1780	1765	1745	1791	1756	930	533	2500	1210	1	1	37200000	664	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.05	1733	20231108	3.06	1933	-7.60	20240131	1740	2.64	20240305	2415	-26.05	20230526	1733	3.06	20231108	0.03	N	023460	2500	930 억	41955	N	N	0	N	N
82	20240315	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1787	-3	5	-0.17	4700607	2633	183.10	1789	1795	1760	2325	1253	1790	1785.27	0.11	-150	1811	1800	1781	1770	1751	1791	1761	930	535	2500	1210	1	1	37200000	665	-4.12	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.00	1733	20231108	3.12	1933	-7.55	20240131	1740	2.70	20240305	2415	-26.00	20230526	1733	3.12	20231108	0.03	N	023460	2500	930 억	42105	N	N	0	N	N
83	20240315	150315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1780	-10	5	-0.56	1305441	732	50.90	1789	1795	1760	2325	1253	1790	1783.39	0.11	-24	1811	1800	1781	1770	1751	1791	1761	930	535	2500	1210	1	1	37200000	662	-4.10	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.29	1733	20231108	2.71	1933	-7.92	20240131	1740	2.30	20240305	2415	-26.29	20230526	1733	2.71	20231108	0.03	N	023460	2500	930 억	42105	N	N	0	N	N
84	20240315	140317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1780	-10	5	-0.56	1151148	645	44.85	1789	1795	1760	2325	1253	1790	1784.73	0.11	-19	1811	1800	1781	1770	1751	1791	1761	930	535	2500	1210	1	1	37200000	662	-4.10	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.29	1733	20231108	2.71	1933	-7.92	20240131	1740	2.30	20240305	2415	-26.29	20230526	1733	2.71	20231108	0.03	N	023460	2500	930 억	42105	N	N	0	N	N
85	20240315	130334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1778	-12	5	-0.67	1145812	642	44.65	1789	1795	1760	2325	1253	1790	1784.75	0.11	-19	1811	1800	1781	1770	1751	1791	1761	930	535	2500	1210	1	1	37200000	661	-4.10	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.38	1733	20231108	2.60	1933	-8.02	20240131	1740	2.18	20240305	2415	-26.38	20230526	1733	2.60	20231108	0.03	N	023460	2500	930 억	42105	N	N	0	N	N
86	20240315	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1766	-24	5	-1.34	874758	489	34.01	1789	1795	1760	2325	1253	1790	1788.87	0.11	-9	1811	1800	1781	1770	1751	1791	1761	930	535	2500	1210	1	1	37200000	657	-4.07	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.87	1733	20231108	1.90	1933	-8.64	20240131	1740	1.49	20240305	2415	-26.87	20230526	1733	1.90	20231108	0.03	N	023460	2500	930 억	42105	N	N	0	N	N
87	20240315	110332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1775	-15	5	-0.84	800376	447	31.08	1789	1795	1760	2325	1253	1790	1790.55	0.11	-11	1811	1800	1781	1770	1751	1791	1761	930	535	2500	1210	1	1	37200000	660	-4.09	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.50	1733	20231108	2.42	1933	-8.17	20240131	1740	2.01	20240305	2415	-26.50	20230526	1733	2.42	20231108	0.03	N	023460	2500	930 억	42105	N	N	0	N	N
88	20240315	100333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	-5	5	-0.28	725493	405	28.16	1789	1795	1760	2325	1253	1790	1791.34	0.11	-5	1811	1800	1781	1770	1751	1791	1761	930	535	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.09	1733	20231108	3.00	1933	-7.66	20240131	1740	2.59	20240305	2415	-26.09	20230526	1733	3.00	20231108	0.03	N	023460	2500	930 억	42105	N	N	0	N	N
89	20240315	090333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	0	3	0.00	0	0	0.00	0	0	0	2325	1253	1790	0.00	0.11	0	1811	1800	1781	1770	1751	1791	1761	930	535	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.88	1733	20231108	3.29	1933	-7.40	20240131	1740	2.87	20240305	2415	-25.88	20230526	1733	3.29	20231108	0.03	N	023460	2500	930 억	42105	N	N	0	N	N
90	20240314	160330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	-3	5	-0.17	2546768	1438	37.52	1792	1792	1762	2330	1256	1793	1771.05	0.11	-102	1813	1803	1783	1773	1753	1808	1778	930	537	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.88	1733	20231108	3.29	1933	-7.40	20240131	1740	2.87	20240305	2415	-25.88	20230526	1733	3.29	20231108	0.03	N	023460	2500	930 억	42151	N	N	0	N	N
91	20240314	150331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1787	-6	5	-0.33	2214405	1252	32.66	1792	1792	1762	2330	1256	1793	1768.69	0.11	-85	1813	1803	1783	1773	1753	1808	1778	930	537	2500	1210	1	1	37200000	665	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.00	1733	20231108	3.12	1933	-7.55	20240131	1740	2.70	20240305	2415	-26.00	20230526	1733	3.12	20231108	0.03	N	023460	2500	930 억	42151	N	N	0	N	N
92	20240314	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1771	-22	5	-1.23	1854054	1050	27.39	1792	1792	1762	2330	1256	1793	1765.77	0.11	-80	1813	1803	1783	1773	1753	1808	1778	930	537	2500	1210	1	1	37200000	659	-4.08	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.67	1733	20231108	2.19	1933	-8.38	20240131	1740	1.78	20240305	2415	-26.67	20230526	1733	2.19	20231108	0.03	N	023460	2500	930 억	42151	N	N	0	N	N
93	20240314	130330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1784	-9	5	-0.50	1852283	1049	27.37	1792	1792	1762	2330	1256	1793	1765.76	0.11	-80	1813	1803	1783	1773	1753	1808	1778	930	537	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.13	1733	20231108	2.94	1933	-7.71	20240131	1740	2.53	20240305	2415	-26.13	20230526	1733	2.94	20231108	0.03	N	023460	2500	930 억	42151	N	N	0	N	N
94	20240314	120330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1784	-9	5	-0.50	1852283	1049	27.37	1792	1792	1762	2330	1256	1793	1765.76	0.11	-80	1813	1803	1783	1773	1753	1808	1778	930	537	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.13	1733	20231108	2.94	1933	-7.71	20240131	1740	2.53	20240305	2415	-26.13	20230526	1733	2.94	20231108	0.03	N	023460	2500	930 억	42151	N	N	0	N	N
95	20240314	110332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	-8	5	-0.45	1807696	1024	26.72	1792	1792	1762	2330	1256	1793	1765.33	0.11	-80	1813	1803	1783	1773	1753	1808	1778	930	537	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.09	1733	20231108	3.00	1933	-7.66	20240131	1740	2.59	20240305	2415	-26.09	20230526	1733	3.00	20231108	0.03	N	023460	2500	930 억	42151	N	N	0	N	N
96	20240314	100332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1769	-24	5	-1.34	1531575	868	22.65	1792	1792	1762	2330	1256	1793	1764.49	0.11	-34	1813	1803	1783	1773	1753	1808	1778	930	537	2500	1210	1	1	37200000	658	-4.08	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.75	1733	20231108	2.08	1933	-8.48	20240131	1740	1.67	20240305	2415	-26.75	20230526	1733	2.08	20231108	0.03	N	023460	2500	930 억	42151	N	N	0	N	N
97	20240314	090330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1793	0	3	0.00	0	0	0.00	0	0	0	2330	1256	1793	0.00	0.11	0	1813	1803	1783	1773	1753	1808	1778	930	537	2500	1210	1	1	37200000	667	-4.13	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.76	1733	20231108	3.46	1933	-7.24	20240131	1740	3.05	20240305	2415	-25.76	20230526	1733	3.46	20231108	0.03	N	023460	2500	930 억	42151	N	N	0	N	N
98	20240313	160328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1793	0	3	0.00	6837489	3833	75.69	1763	1793	1763	2330	1256	1793	1783.85	0.11	-189	1828	1810	1788	1770	1748	1799	1759	930	537	2500	1210	1	1	37200000	667	-4.13	0.55	12	0.01	-434.00	3231.00	2415	20230526	-25.76	1733	20231108	3.46	1933	-7.24	20240131	1740	3.05	20240305	2415	-25.76	20230526	1733	3.46	20231108	0.03	N	023460	2500	930 억	42340	N	N	0	N	N
99	20240313	150328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	-3	5	-0.17	3241690	1824	36.02	1763	1791	1763	2330	1256	1793	1777.24	0.11	-178	1828	1810	1788	1770	1748	1799	1759	930	537	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.88	1733	20231108	3.29	1933	-7.40	20240131	1740	2.87	20240305	2415	-25.88	20230526	1733	3.29	20231108	0.03	N	023460	2500	930 억	42340	N	N	0	N	N
100	20240313	140330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1782	-11	5	-0.61	1564216	883	17.44	1763	1791	1763	2330	1256	1793	1771.48	0.11	-174	1828	1810	1788	1770	1748	1799	1759	930	537	2500	1210	1	1	37200000	663	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.21	1733	20231108	2.83	1933	-7.81	20240131	1740	2.41	20240305	2415	-26.21	20230526	1733	2.83	20231108	0.03	N	023460	2500	930 억	42340	N	N	0	N	N
101	20240313	130332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1789	-4	5	-0.22	205471	115	2.27	1763	1791	1763	2330	1256	1793	1786.70	0.11	-25	1828	1810	1788	1770	1748	1799	1759	930	537	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.92	1733	20231108	3.23	1933	-7.45	20240131	1740	2.82	20240305	2415	-25.92	20230526	1733	3.23	20231108	0.03	N	023460	2500	930 억	42340	N	N	0	N	N
102	20240313	120329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1783	-10	5	-0.56	74874	42	0.83	1763	1791	1763	2330	1256	1793	1782.71	0.11	1	1828	1810	1788	1770	1748	1799	1759	930	537	2500	1210	1	1	37200000	663	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.17	1733	20231108	2.89	1933	-7.76	20240131	1740	2.47	20240305	2415	-26.17	20230526	1733	2.89	20231108	0.03	N	023460	2500	930 억	42340	N	N	0	N	N
103	20240313	110328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1783	-10	5	-0.56	14252	8	0.16	1763	1791	1763	2330	1256	1793	1781.50	0.11	1	1828	1810	1788	1770	1748	1799	1759	930	537	2500	1210	1	1	37200000	663	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.17	1733	20231108	2.89	1933	-7.76	20240131	1740	2.47	20240305	2415	-26.17	20230526	1733	2.89	20231108	0.03	N	023460	2500	930 억	42340	N	N	0	N	N
104	20240313	100328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1791	-2	5	-0.11	3554	2	0.04	1763	1791	1763	2330	1256	1793	1777.00	0.11	1	1828	1810	1788	1770	1748	1799	1759	930	537	2500	1210	1	1	37200000	666	-4.13	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.84	1733	20231108	3.35	1933	-7.35	20240131	1740	2.93	20240305	2415	-25.84	20230526	1733	3.35	20231108	0.03	N	023460	2500	930 억	42340	N	N	0	N	N
105	20240313	090328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1793	0	3	0.00	0	0	0.00	0	0	0	2330	1256	1793	0.00	0.11	0	1828	1810	1788	1770	1748	1799	1759	930	537	2500	1210	1	1	37200000	667	-4.13	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.76	1733	20231108	3.46	1933	-7.24	20240131	1740	3.05	20240305	2415	-25.76	20230526	1733	3.46	20231108	0.03	N	023460	2500	930 억	42340	N	N	0	N	N
106	20240312	160324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1793	-15	5	-0.83	9040539	5053	97.04	1806	1806	1766	2350	1266	1808	1789.14	0.12	-177	1837	1822	1798	1783	1759	1810	1771	930	542	2500	1220	1	1	37200000	667	-4.13	0.55	12	0.01	-434.00	3231.00	2415	20230526	-25.76	1733	20231108	3.46	1933	-7.24	20240131	1740	3.05	20240305	2415	-25.76	20230526	1733	3.46	20231108	0.03	N	023460	2500	930 억	44494	N	N	0	N	N
107	20240312	150324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	-8	5	-0.44	7608415	4257	81.76	1806	1806	1766	2350	1266	1808	1787.27	0.12	-169	1837	1822	1798	1783	1759	1810	1771	930	542	2500	1220	1	1	37200000	670	-4.15	0.56	12	0.01	-434.00	3231.00	2415	20230526	-25.47	1733	20231108	3.87	1933	-6.88	20240131	1740	3.45	20240305	2415	-25.47	20230526	1733	3.87	20231108	0.03	N	023460	2500	930 억	44494	N	N	0	N	N
108	20240312	140322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1795	-13	5	-0.72	7099677	3974	76.32	1806	1806	1766	2350	1266	1808	1786.53	0.12	-159	1837	1822	1798	1783	1759	1810	1771	930	542	2500	1220	1	1	37200000	668	-4.14	0.56	12	0.01	-434.00	3231.00	2415	20230526	-25.67	1733	20231108	3.58	1933	-7.14	20240131	1740	3.16	20240305	2415	-25.67	20230526	1733	3.58	20231108	0.03	N	023460	2500	930 억	44494	N	N	0	N	N
109	20240312	130314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1795	-13	5	-0.72	7070956	3958	76.01	1806	1806	1766	2350	1266	1808	1786.50	0.12	-159	1837	1822	1798	1783	1759	1810	1771	930	542	2500	1220	1	1	37200000	668	-4.14	0.56	12	0.01	-434.00	3231.00	2415	20230526	-25.67	1733	20231108	3.58	1933	-7.14	20240131	1740	3.16	20240305	2415	-25.67	20230526	1733	3.58	20231108	0.03	N	023460	2500	930 억	44494	N	N	0	N	N
110	20240312	120325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1803	-5	5	-0.28	2062065	1146	22.01	1806	1806	1766	2350	1266	1808	1799.36	0.12	-25	1837	1822	1798	1783	1759	1810	1771	930	542	2500	1220	1	1	37200000	671	-4.15	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.34	1733	20231108	4.04	1933	-6.73	20240131	1740	3.62	20240305	2415	-25.34	20230526	1733	4.04	20231108	0.03	N	023460	2500	930 억	44494	N	N	0	N	N
111	20240312	110326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	-27	5	-1.49	1854380	1030	19.78	1806	1806	1766	2350	1266	1808	1800.37	0.12	-15	1837	1822	1798	1783	1759	1810	1771	930	542	2500	1220	1	1	37200000	663	-4.10	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.25	1733	20231108	2.77	1933	-7.86	20240131	1740	2.36	20240305	2415	-26.25	20230526	1733	2.77	20231108	0.03	N	023460	2500	930 억	44494	N	N	0	N	N
112	20240312	100325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	-7	5	-0.39	23043	13	0.25	1806	1806	1766	2350	1266	1808	1772.54	0.12	1	1837	1822	1798	1783	1759	1810	1771	930	542	2500	1220	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.42	1733	20231108	3.92	1933	-6.83	20240131	1740	3.51	20240305	2415	-25.42	20230526	1733	3.92	20231108	0.03	N	023460	2500	930 억	44494	N	N	0	N	N
113	20240312	090324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1806	-2	5	-0.11	1806	1	0.02	1806	1806	1806	2350	1266	1808	1806.00	0.12	0	1837	1822	1798	1783	1759	1810	1771	930	542	2500	1220	1	1	37200000	672	-4.16	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.22	1733	20231108	4.21	1933	-6.57	20240131	1740	3.79	20240305	2415	-25.22	20230526	1733	4.21	20231108	0.03	N	023460	2500	930 억	44494	N	N	0	N	N
114	20240311	160324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1808	-7	5	-0.39	9294270	5188	195.63	1813	1813	1774	2355	1271	1815	1791.49	0.12	-129	1877	1846	1798	1767	1719	1822	1743	930	540	2500	1230	1	1	37200000	673	-4.17	0.56	12	0.01	-434.00	3231.00	2415	20230526	-25.13	1733	20231108	4.33	1933	-6.47	20240131	1740	3.91	20240305	2415	-25.13	20230526	1733	4.33	20231108	0.03	N	023460	2500	930 억	44601	N	N	1	N	N
115	20240311	150324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1780	-35	5	-1.93	4438507	2476	93.36	1813	1813	1774	2355	1271	1815	1792.61	0.12	-186	1877	1846	1798	1767	1719	1822	1743	930	540	2500	1230	1	1	37200000	662	-4.10	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.29	1733	20231108	2.71	1933	-7.92	20240131	1740	2.30	20240305	2415	-26.29	20230526	1733	2.71	20231108	0.03	N	023460	2500	930 억	44601	N	N	1	N	N
116	20240311	140322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1787	-28	5	-1.54	3710472	2067	77.94	1813	1813	1774	2355	1271	1815	1795.10	0.12	-218	1877	1846	1798	1767	1719	1822	1743	930	540	2500	1230	1	1	37200000	665	-4.12	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.00	1733	20231108	3.12	1933	-7.55	20240131	1740	2.70	20240305	2415	-26.00	20230526	1733	3.12	20231108	0.03	N	023460	2500	930 억	44601	N	N	1	N	N
117	20240311	130325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1788	-27	5	-1.49	3045261	1695	63.91	1813	1813	1788	2355	1271	1815	1796.61	0.12	0	1877	1846	1798	1767	1719	1822	1743	930	540	2500	1230	1	1	37200000	665	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.96	1733	20231108	3.17	1933	-7.50	20240131	1740	2.76	20240305	2415	-25.96	20230526	1733	3.17	20231108	0.03	N	023460	2500	930 억	44601	N	N	1	N	N
118	20240311	120325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1788	-27	5	-1.49	2893170	1610	60.71	1813	1813	1788	2355	1271	1815	1797.00	0.12	0	1877	1846	1798	1767	1719	1822	1743	930	540	2500	1230	1	1	37200000	665	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.96	1733	20231108	3.17	1933	-7.50	20240131	1740	2.76	20240305	2415	-25.96	20230526	1733	3.17	20231108	0.03	N	023460	2500	930 억	44601	N	N	1	N	N
119	20240311	110322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1805	-10	5	-0.55	2873502	1599	60.29	1813	1813	1788	2355	1271	1815	1797.06	0.12	0	1877	1846	1798	1767	1719	1822	1743	930	540	2500	1230	1	1	37200000	671	-4.16	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.26	1733	20231108	4.15	1933	-6.62	20240131	1740	3.74	20240305	2415	-25.26	20230526	1733	4.15	20231108	0.03	N	023460	2500	930 억	44601	N	N	1	N	N
120	20240311	100319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1811	-4	5	-0.22	1375400	769	29.00	1813	1813	1788	2355	1271	1815	1788.56	0.12	0	1877	1846	1798	1767	1719	1822	1743	930	540	2500	1230	1	1	37200000	674	-4.17	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.01	1733	20231108	4.50	1933	-6.31	20240131	1740	4.08	20240305	2415	-25.01	20230526	1733	4.50	20231108	0.03	N	023460	2500	930 억	44601	N	N	1	N	N
121	20240311	090320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1815	0	3	0.00	0	0	0.00	0	0	0	2355	1271	1815	0.00	0.12	0	1877	1846	1798	1767	1719	1822	1743	930	540	2500	1230	1	1	37200000	675	-4.18	0.56	12	0.00	-434.00	3231.00	2415	20230526	-24.84	1733	20231108	4.73	1933	-6.10	20240131	1740	4.31	20240305	2415	-24.84	20230526	1733	4.73	20231108	0.03	N	023460	2500	930 억	44601	N	N	1	N	N
122	20240308	160323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1815	35	2	1.97	4729611	2652	22.93	1829	1829	1750	2310	1246	1780	1783.41	0.12	-27	1866	1822	1786	1742	1706	1805	1725	930	530	2500	1210	1	1	37200000	675	-4.18	0.56	12	0.01	-434.00	3231.00	2415	20230526	-24.84	1733	20231108	4.73	1933	-6.10	20240131	1740	4.31	20240305	2415	-24.84	20230526	1733	4.73	20231108	0.03	N	023460	2500	930 억	44578	N	N	1	N	N
123	20240308	150321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1815	35	2	1.97	4085076	2297	19.86	1829	1829	1750	2310	1246	1780	1778.44	0.12	-27	1866	1822	1786	1742	1706	1805	1725	930	530	2500	1210	1	1	37200000	675	-4.18	0.56	12	0.01	-434.00	3231.00	2415	20230526	-24.84	1733	20231108	4.73	1933	-6.10	20240131	1740	4.31	20240305	2415	-24.84	20230526	1733	4.73	20231108	0.03	N	023460	2500	930 억	44578	N	N	1	N	N
124	20240308	140321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1815	35	2	1.97	2386779	1359	11.75	1829	1829	1750	2310	1246	1780	1756.28	0.12	12	1866	1822	1786	1742	1706	1805	1725	930	530	2500	1210	1	1	37200000	675	-4.18	0.56	12	0.00	-434.00	3231.00	2415	20230526	-24.84	1733	20231108	4.73	1933	-6.10	20240131	1740	4.31	20240305	2415	-24.84	20230526	1733	4.73	20231108	0.03	N	023460	2500	930 억	44578	N	N	1	N	N
125	20240308	130320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1818	38	2	2.13	2374091	1352	11.69	1829	1829	1750	2310	1246	1780	1755.98	0.12	15	1866	1822	1786	1742	1706	1805	1725	930	530	2500	1210	1	1	37200000	676	-4.19	0.56	12	0.00	-434.00	3231.00	2415	20230526	-24.72	1733	20231108	4.90	1933	-5.95	20240131	1740	4.48	20240305	2415	-24.72	20230526	1733	4.90	20231108	0.03	N	023460	2500	930 억	44578	N	N	1	N	N
126	20240308	120321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	20	2	1.12	2307098	1315	11.37	1829	1829	1750	2310	1246	1780	1754.45	0.12	15	1866	1822	1786	1742	1706	1805	1725	930	530	2500	1210	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.47	1733	20231108	3.87	1933	-6.88	20240131	1740	3.45	20240305	2415	-25.47	20230526	1733	3.87	20231108	0.03	N	023460	2500	930 억	44578	N	N	1	N	N
127	20240308	110321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1815	35	2	1.97	2305298	1314	11.36	1829	1829	1750	2310	1246	1780	1754.41	0.12	16	1866	1822	1786	1742	1706	1805	1725	930	530	2500	1210	1	1	37200000	675	-4.18	0.56	12	0.00	-434.00	3231.00	2415	20230526	-24.84	1733	20231108	4.73	1933	-6.10	20240131	1740	4.31	20240305	2415	-24.84	20230526	1733	4.73	20231108	0.03	N	023460	2500	930 억	44578	N	N	1	N	N
128	20240308	100320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1826	46	2	2.58	2250472	1283	11.09	1829	1829	1750	2310	1246	1780	1754.07	0.12	0	1866	1822	1786	1742	1706	1805	1725	930	530	2500	1210	1	1	37200000	679	-4.21	0.57	12	0.00	-434.00	3231.00	2415	20230526	-24.39	1733	20231108	5.37	1933	-5.54	20240131	1740	4.94	20240305	2415	-24.39	20230526	1733	5.37	20231108	0.03	N	023460	2500	930 억	44578	N	N	1	N	N
129	20240308	090317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1780	0	3	0.00	0	0	0.00	0	0	0	2310	1246	1780	0.00	0.12	0	1866	1822	1786	1742	1706	1805	1725	930	530	2500	1210	1	1	37200000	662	-4.10	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.29	1733	20231108	2.71	1933	-7.92	20240131	1740	2.30	20240305	2415	-26.29	20230526	1733	2.71	20231108	0.03	N	023460	2500	930 억	44578	N	N	1	N	N
130	20240307	160320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1780	-1	5	-0.06	20411294	11565	1757.60	1830	1830	1750	2315	1247	1781	1764.92	0.12	-16	1847	1813	1790	1756	1733	1802	1745	930	534	2500	1210	1	1	37200000	662	-4.10	0.55	12	0.03	-434.00	3231.00	2415	20230526	-26.29	1733	20231108	2.71	1933	-7.92	20240131	1740	2.30	20240305	2415	-26.29	20230526	1733	2.71	20231108	0.03	N	023460	2500	930 억	44548	N	N	1	N	N
131	20240307	150306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1779	-2	5	-0.11	12900665	7346	1116.41	1830	1830	1750	2315	1247	1781	1756.15	0.12	-36	1847	1813	1790	1756	1733	1802	1745	930	534	2500	1210	1	1	37200000	662	-4.10	0.55	12	0.02	-434.00	3231.00	2415	20230526	-26.34	1733	20231108	2.65	1933	-7.97	20240131	1740	2.24	20240305	2415	-26.34	20230526	1733	2.65	20231108	0.03	N	023460	2500	930 억	44548	N	N	0	N	N
132	20240307	140316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1753	-28	5	-1.57	10536881	6003	912.31	1830	1830	1750	2315	1247	1781	1755.27	0.12	1266	1847	1813	1790	1756	1733	1802	1745	930	534	2500	1210	1	1	37200000	652	-4.04	0.54	12	0.02	-434.00	3231.00	2415	20230526	-27.41	1733	20231108	1.15	1933	-9.31	20240131	1740	0.75	20240305	2415	-27.41	20230526	1733	1.15	20231108	0.03	N	023460	2500	930 억	44548	N	N	0	N	N
133	20240307	130317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1778	-3	5	-0.17	8633655	4918	747.42	1830	1830	1750	2315	1247	1781	1755.52	0.12	1266	1847	1813	1790	1756	1733	1802	1745	930	534	2500	1210	1	1	37200000	661	-4.10	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.38	1733	20231108	2.60	1933	-8.02	20240131	1740	2.18	20240305	2415	-26.38	20230526	1733	2.60	20231108	0.03	N	023460	2500	930 억	44548	N	N	0	N	N
134	20240307	120318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1768	-13	5	-0.73	8610745	4905	745.44	1830	1830	1750	2315	1247	1781	1755.50	0.12	1266	1847	1813	1790	1756	1733	1802	1745	930	534	2500	1210	1	1	37200000	658	-4.07	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.79	1733	20231108	2.02	1933	-8.54	20240131	1740	1.61	20240305	2415	-26.79	20230526	1733	2.02	20231108	0.03	N	023460	2500	930 억	44548	N	N	0	N	N
135	20240307	110319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1782	1	2	0.06	8525856	4857	738.15	1830	1830	1750	2315	1247	1781	1755.37	0.12	1266	1847	1813	1790	1756	1733	1802	1745	930	534	2500	1210	1	1	37200000	663	-4.11	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.21	1733	20231108	2.83	1933	-7.81	20240131	1740	2.41	20240305	2415	-26.21	20230526	1733	2.83	20231108	0.03	N	023460	2500	930 억	44548	N	N	0	N	N
136	20240307	100319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1818	37	2	2.08	2644442	1504	228.57	1830	1830	1755	2315	1247	1781	1758.27	0.12	-34	1847	1813	1790	1756	1733	1802	1745	930	534	2500	1210	1	1	37200000	676	-4.19	0.56	12	0.00	-434.00	3231.00	2415	20230526	-24.72	1733	20231108	4.90	1933	-5.95	20240131	1740	4.48	20240305	2415	-24.72	20230526	1733	4.90	20231108	0.03	N	023460	2500	930 억	44548	N	N	0	N	N
137	20240307	090316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	0	3	0.00	0	0	0.00	0	0	0	2315	1247	1781	0.00	0.12	0	1847	1813	1790	1756	1733	1802	1745	930	534	2500	1210	1	1	37200000	663	-4.10	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.25	1733	20231108	2.77	1933	-7.86	20240131	1740	2.36	20240305	2415	-26.25	20230526	1733	2.77	20231108	0.03	N	023460	2500	930 억	44548	N	N	0	N	N
138	20240306	160317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	-43	5	-2.36	1180013	658	6.61	1806	1824	1767	2370	1277	1824	1793.33	0.12	-3	1936	1880	1810	1754	1684	1908	1782	930	546	2500	1240	1	1	37200000	663	-4.10	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.25	1733	20231108	2.77	1933	-7.86	20240131	1740	2.36	20240305	2415	-26.25	20230526	1733	2.77	20231108	0.03	N	023460	2500	930 억	44551	N	N	0	N	N
139	20240306	150317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1806	-18	5	-0.99	662529	369	3.71	1806	1824	1767	2370	1277	1824	1795.47	0.12	-3	1936	1880	1810	1754	1684	1908	1782	930	546	2500	1240	1	1	37200000	672	-4.16	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.22	1733	20231108	4.21	1933	-6.57	20240131	1740	3.79	20240305	2415	-25.22	20230526	1733	4.21	20231108	0.03	N	023460	2500	930 억	44551	N	N	0	N	N
140	20240306	140317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1806	-18	5	-0.99	653499	364	3.66	1806	1824	1767	2370	1277	1824	1795.33	0.12	-3	1936	1880	1810	1754	1684	1908	1782	930	546	2500	1240	1	1	37200000	672	-4.16	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.22	1733	20231108	4.21	1933	-6.57	20240131	1740	3.79	20240305	2415	-25.22	20230526	1733	4.21	20231108	0.03	N	023460	2500	930 억	44551	N	N	0	N	N
141	20240306	130317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1783	-41	5	-2.25	651693	363	3.65	1806	1824	1767	2370	1277	1824	1795.30	0.12	-3	1936	1880	1810	1754	1684	1908	1782	930	546	2500	1240	1	1	37200000	663	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.17	1733	20231108	2.89	1933	-7.76	20240131	1740	2.47	20240305	2415	-26.17	20230526	1733	2.89	20231108	0.03	N	023460	2500	930 억	44551	N	N	0	N	N
142	20240306	120318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1824	0	3	0.00	375596	208	2.09	1806	1824	1767	2370	1277	1824	1805.75	0.12	-3	1936	1880	1810	1754	1684	1908	1782	930	546	2500	1240	1	1	37200000	679	-4.20	0.56	12	0.00	-434.00	3231.00	2415	20230526	-24.47	1733	20231108	5.25	1933	-5.64	20240131	1740	4.83	20240305	2415	-24.47	20230526	1733	5.25	20231108	0.03	N	023460	2500	930 억	44551	N	N	0	N	N
143	20240306	110317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1824	0	3	0.00	368300	204	2.05	1806	1824	1767	2370	1277	1824	1805.39	0.12	-3	1936	1880	1810	1754	1684	1908	1782	930	546	2500	1240	1	1	37200000	679	-4.20	0.56	12	0.00	-434.00	3231.00	2415	20230526	-24.47	1733	20231108	5.25	1933	-5.64	20240131	1740	4.83	20240305	2415	-24.47	20230526	1733	5.25	20231108	0.03	N	023460	2500	930 억	44551	N	N	0	N	N
144	20240306	100313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1767	-57	5	-3.12	340983	189	1.90	1806	1806	1767	2370	1277	1824	1804.14	0.12	-3	1936	1880	1810	1754	1684	1908	1782	930	546	2500	1240	1	1	37200000	657	-4.07	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.83	1733	20231108	1.96	1933	-8.59	20240131	1740	1.55	20240305	2415	-26.83	20230526	1733	1.96	20231108	0.03	N	023460	2500	930 억	44551	N	N	0	N	N
145	20240306	090317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1806	-18	5	-0.99	321468	178	1.79	1806	1806	1806	2370	1277	1824	1806.00	0.12	-3	1936	1880	1810	1754	1684	1908	1782	930	546	2500	1240	1	1	37200000	672	-4.16	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.22	1733	20231108	4.21	1933	-6.57	20240131	1740	3.79	20240305	2415	-25.22	20230526	1733	4.21	20231108	0.03	N	023460	2500	930 억	44551	N	N	0	N	N
146	20240305	160315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1824	42	2	2.36	17541189	9951	530.44	1781	1866	1740	2315	1248	1782	1762.76	0.12	42	1804	1792	1778	1766	1752	1786	1760	930	533	2500	1210	1	1	37200000	679	-4.20	0.56	12	0.03	-434.00	3231.00	2415	20230526	-24.47	1733	20231108	5.25	1933	-5.64	20240131	1740	4.83	20240305	2415	-24.47	20230526	1733	5.25	20231108	0.03	N	023460	2500	930 억	44509	N	N	0	N	N
147	20240305	150317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	-1	5	-0.06	15419129	8768	467.38	1781	1782	1740	2315	1248	1782	1758.57	0.12	-3	1804	1792	1778	1766	1752	1786	1760	930	533	2500	1210	1	1	37200000	663	-4.10	0.55	12	0.02	-434.00	3231.00	2415	20230526	-26.25	1733	20231108	2.77	1933	-7.86	20240131	1740	2.36	20240305	2415	-26.25	20230526	1733	2.77	20231108	0.03	N	023460	2500	930 억	44509	N	N	0	N	N
148	20240305	140312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1771	-11	5	-0.62	9617016	5503	293.34	1781	1782	1740	2315	1248	1782	1747.60	0.12	-4	1804	1792	1778	1766	1752	1786	1760	930	533	2500	1210	1	1	37200000	659	-4.08	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.67	1733	20231108	2.19	1933	-8.38	20240131	1740	1.78	20240305	2415	-26.67	20230526	1733	2.19	20231108	0.03	N	023460	2500	930 억	44509	N	N	0	N	N
149	20240305	130314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1755	-27	5	-1.52	7281985	4175	222.55	1781	1782	1740	2315	1248	1782	1744.19	0.12	318	1804	1792	1778	1766	1752	1786	1760	930	533	2500	1210	1	1	37200000	653	-4.04	0.54	12	0.01	-434.00	3231.00	2415	20230526	-27.33	1733	20231108	1.27	1933	-9.21	20240131	1740	0.86	20240305	2415	-27.33	20230526	1733	1.27	20231108	0.03	N	023460	2500	930 억	44509	N	N	0	N	N
150	20240305	120313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1755	-27	5	-1.52	7281985	4175	222.55	1781	1782	1740	2315	1248	1782	1744.19	0.12	318	1804	1792	1778	1766	1752	1786	1760	930	533	2500	1210	1	1	37200000	653	-4.04	0.54	12	0.01	-434.00	3231.00	2415	20230526	-27.33	1733	20231108	1.27	1933	-9.21	20240131	1740	0.86	20240305	2415	-27.33	20230526	1733	1.27	20231108	0.03	N	023460	2500	930 억	44509	N	N	0	N	N
151	20240305	110314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1756	-26	5	-1.46	7055750	4046	215.67	1781	1782	1740	2315	1248	1782	1743.88	0.12	318	1804	1792	1778	1766	1752	1786	1760	930	533	2500	1210	1	1	37200000	653	-4.05	0.54	12	0.01	-434.00	3231.00	2415	20230526	-27.29	1733	20231108	1.33	1933	-9.16	20240131	1740	0.92	20240305	2415	-27.29	20230526	1733	1.33	20231108	0.03	N	023460	2500	930 억	44509	N	N	0	N	N
152	20240305	100312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1756	-26	5	-1.46	2577447	1479	78.84	1781	1782	1740	2315	1248	1782	1742.70	0.12	318	1804	1792	1778	1766	1752	1786	1760	930	533	2500	1210	1	1	37200000	653	-4.05	0.54	12	0.00	-434.00	3231.00	2415	20230526	-27.29	1733	20231108	1.33	1933	-9.16	20240131	1740	0.92	20240305	2415	-27.29	20230526	1733	1.33	20231108	0.03	N	023460	2500	930 억	44509	N	N	0	N	N
153	20240305	090314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1782	0	3	0.00	37403	21	1.12	1781	1782	1781	2315	1248	1782	1781.10	0.12	0	1804	1792	1778	1766	1752	1786	1760	930	533	2500	1210	1	1	37200000	663	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.21	1733	20231108	2.83	1933	-7.81	20240131	1743	2.24	20240223	2415	-26.21	20230526	1733	2.83	20231108	0.03	N	023460	2500	930 억	44509	N	N	0	N	N
154	20240304	160312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1782	-8	5	-0.45	3319621	1876	65.57	1790	1790	1764	2325	1253	1790	1769.52	0.12	12	1802	1795	1788	1781	1774	1792	1778	930	535	2500	1210	1	1	37200000	663	-4.11	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.21	1733	20231108	2.83	1933	-7.81	20240131	1743	2.24	20240223	2415	-26.21	20230526	1733	2.83	20231108	0.03	N	023460	2500	930 억	44364	N	N	0	N	N
155	20240304	150312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1770	-20	5	-1.12	2763853	1564	54.67	1790	1790	1764	2325	1253	1790	1767.17	0.12	-12	1802	1795	1788	1781	1774	1792	1778	930	535	2500	1210	1	1	37200000	658	-4.08	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.71	1733	20231108	2.14	1933	-8.43	20240131	1743	1.55	20240223	2415	-26.71	20230526	1733	2.14	20231108	0.03	N	023460	2500	930 억	44364	N	N	0	N	N
156	20240304	140257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1776	-14	5	-0.78	2686224	1520	53.13	1790	1790	1764	2325	1253	1790	1767.25	0.12	-10	1802	1795	1788	1781	1774	1792	1778	930	535	2500	1210	1	1	37200000	661	-4.09	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.46	1733	20231108	2.48	1933	-8.12	20240131	1743	1.89	20240223	2415	-26.46	20230526	1733	2.48	20231108	0.03	N	023460	2500	930 억	44364	N	N	0	N	N
157	20240304	130310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1780	-10	5	-0.56	886152	500	17.48	1790	1790	1765	2325	1253	1790	1772.30	0.12	-3	1802	1795	1788	1781	1774	1792	1778	930	535	2500	1210	1	1	37200000	662	-4.10	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.29	1733	20231108	2.71	1933	-7.92	20240131	1743	2.12	20240223	2415	-26.29	20230526	1733	2.71	20231108	0.03	N	023460	2500	930 억	44364	N	N	0	N	N
158	20240304	120258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1782	-8	5	-0.45	848758	479	16.74	1790	1790	1765	2325	1253	1790	1771.94	0.12	-3	1802	1795	1788	1781	1774	1792	1778	930	535	2500	1210	1	1	37200000	663	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.21	1733	20231108	2.83	1933	-7.81	20240131	1743	2.24	20240223	2415	-26.21	20230526	1733	2.83	20231108	0.03	N	023460	2500	930 억	44364	N	N	0	N	N
159	20240304	110308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1788	-2	5	-0.11	319850	180	6.29	1790	1790	1765	2325	1253	1790	1776.94	0.12	0	1802	1795	1788	1781	1774	1792	1778	930	535	2500	1210	1	1	37200000	665	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.96	1733	20231108	3.17	1933	-7.50	20240131	1743	2.58	20240223	2415	-25.96	20230526	1733	3.17	20231108	0.03	N	023460	2500	930 억	44364	N	N	0	N	N
160	20240304	100309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1789	-1	5	-0.06	176456	99	3.46	1790	1790	1765	2325	1253	1790	1782.38	0.12	0	1802	1795	1788	1781	1774	1792	1778	930	535	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.92	1733	20231108	3.23	1933	-7.45	20240131	1743	2.64	20240223	2415	-25.92	20230526	1733	3.23	20231108	0.03	N	023460	2500	930 억	44364	N	N	0	N	N
161	20240304	090308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	0	3	0.00	19690	11	0.38	1790	1790	1790	2325	1253	1790	1790.00	0.12	0	1802	1795	1788	1781	1774	1792	1778	930	535	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.88	1733	20231108	3.29	1933	-7.40	20240131	1743	2.70	20240223	2415	-25.88	20230526	1733	3.29	20231108	0.03	N	023460	2500	930 억	44364	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History