KissMeData/204620/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 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	160925	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	0	3	0.00	3269838810	630469	56.33	5250	5310	5130	6730	3630	5180	5186.36	9.90	-46088	5600	5390	5250	5040	4900	5320	4970	284	1550	500	3620	10	1	56787848	2942	-24.32	3.18	12	1.11	-213.00	1630.00	7430	20230921	-30.28	3090	20230726	67.64	5650	-8.32	20240111	4060	27.59	20240205	7430	-30.28	20230921	3090	67.64	20230726	1.16	N	204620	500	283 억	5621019	N	N	8	N	N
3	20240329	150927	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	30	2	0.58	3131188570	603836	53.95	5250	5310	5130	6730	3630	5180	5185.50	9.90	-38307	5600	5390	5250	5040	4900	5320	4970	284	1550	500	3620	10	1	56787848	2959	-24.46	3.20	12	1.06	-213.00	1630.00	7430	20230921	-29.88	3090	20230726	68.61	5650	-7.79	20240111	4060	28.33	20240205	7430	-29.88	20230921	3090	68.61	20230726	1.16	N	204620	500	283 억	5621019	N	N	8	N	N
4	20240329	140922	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	10	2	0.19	2280638960	439791	39.29	5250	5310	5130	6730	3630	5180	5185.73	9.90	-17609	5600	5390	5250	5040	4900	5320	4970	284	1550	500	3620	10	1	56787848	2947	-24.37	3.18	12	0.77	-213.00	1630.00	7430	20230921	-30.15	3090	20230726	67.96	5650	-8.14	20240111	4060	27.83	20240205	7430	-30.15	20230921	3090	67.96	20230726	1.16	N	204620	500	283 억	5621019	N	N	8	N	N
5	20240329	130908	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	-40	5	-0.77	1642024670	316283	28.26	5250	5310	5130	6730	3630	5180	5191.63	9.90	-43662	5600	5390	5250	5040	4900	5320	4970	284	1550	500	3620	10	1	56787848	2919	-24.13	3.15	12	0.56	-213.00	1630.00	7430	20230921	-30.82	3090	20230726	66.34	5650	-9.03	20240111	4060	26.60	20240205	7430	-30.82	20230921	3090	66.34	20230726	1.16	N	204620	500	283 억	5621019	N	N	8	N	N
6	20240329	120919	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	-20	5	-0.39	1374106040	264235	23.61	5250	5310	5140	6730	3630	5180	5200.32	9.90	-37434	5600	5390	5250	5040	4900	5320	4970	284	1550	500	3620	10	1	56787848	2930	-24.23	3.17	12	0.47	-213.00	1630.00	7430	20230921	-30.55	3090	20230726	66.99	5650	-8.67	20240111	4060	27.09	20240205	7430	-30.55	20230921	3090	66.99	20230726	1.16	N	204620	500	283 억	5621019	N	N	8	N	N
7	20240329	110907	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	20	2	0.39	1104700210	212275	18.97	5250	5310	5140	6730	3630	5180	5204.10	9.90	-34716	5600	5390	5250	5040	4900	5320	4970	284	1550	500	3620	10	1	56787848	2953	-24.41	3.19	12	0.37	-213.00	1630.00	7430	20230921	-30.01	3090	20230726	68.28	5650	-7.96	20240111	4060	28.08	20240205	7430	-30.01	20230921	3090	68.28	20230726	1.16	N	204620	500	283 억	5621019	N	N	8	N	N
8	20240329	100908	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	-30	5	-0.58	795058600	152790	13.65	5250	5310	5140	6730	3630	5180	5203.60	9.90	-23948	5600	5390	5250	5040	4900	5320	4970	284	1550	500	3620	10	1	56787848	2925	-24.18	3.16	12	0.27	-213.00	1630.00	7430	20230921	-30.69	3090	20230726	66.67	5650	-8.85	20240111	4060	26.85	20240205	7430	-30.69	20230921	3090	66.67	20230726	1.16	N	204620	500	283 억	5621019	N	N	8	N	N
9	20240329	090908	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	-30	5	-0.58	337793680	64589	5.77	5250	5310	5150	6730	3630	5180	5229.90	9.90	-10015	5600	5390	5250	5040	4900	5320	4970	284	1550	500	3620	10	1	56787848	2925	-24.18	3.16	12	0.11	-213.00	1630.00	7430	20230921	-30.69	3090	20230726	66.67	5650	-8.85	20240111	4060	26.85	20240205	7430	-30.69	20230921	3090	66.67	20230726	1.16	N	204620	500	283 억	5621019	N	N	8	N	N
10	20240328	160914	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	-110	5	-2.08	5903160210	1114463	76.16	5460	5460	5110	6870	3710	5290	5296.93	10.07	-56984	5496	5392	5276	5172	5056	5445	5225	284	1580	500	3700	10	1	56787848	2942	-24.32	3.18	12	1.96	-213.00	1630.00	7430	20230921	-30.28	3000	20230323	72.67	5650	-8.32	20240111	4060	27.59	20240205	7430	-30.28	20230921	3090	67.64	20230726	1.15	N	204620	500	283 억	5716609	N	N	8	N	N
11	20240328	150913	57	100.00	KOSDAQ	금융	N	N	N	N	N	5240	-50	5	-0.95	5702547390	1075947	73.53	5460	5460	5110	6870	3710	5290	5300.03	10.07	-41726	5496	5392	5276	5172	5056	5445	5225	284	1580	500	3700	10	1	56787848	2976	-24.60	3.21	12	1.89	-213.00	1630.00	7430	20230921	-29.48	3000	20230323	74.67	5650	-7.26	20240111	4060	29.06	20240205	7430	-29.48	20230921	3090	69.58	20230726	1.15	N	204620	500	283 억	5716609	N	N	4	N	N
12	20240328	140903	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	-120	5	-2.27	4976021300	936255	63.98	5460	5460	5110	6870	3710	5290	5314.81	10.07	-44757	5496	5392	5276	5172	5056	5445	5225	284	1580	500	3700	10	1	56787848	2936	-24.27	3.17	12	1.65	-213.00	1630.00	7430	20230921	-30.42	3000	20230323	72.33	5650	-8.50	20240111	4060	27.34	20240205	7430	-30.42	20230921	3090	67.31	20230726	1.15	N	204620	500	283 억	5716609	N	N	4	N	N
13	20240328	130903	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	-100	5	-1.89	4342731080	813365	55.58	5460	5460	5170	6870	3710	5290	5339.22	10.07	-68917	5496	5392	5276	5172	5056	5445	5225	284	1580	500	3700	10	1	56787848	2947	-24.37	3.18	12	1.43	-213.00	1630.00	7430	20230921	-30.15	3000	20230323	73.00	5650	-8.14	20240111	4060	27.83	20240205	7430	-30.15	20230921	3090	67.96	20230726	1.15	N	204620	500	283 억	5716609	N	N	4	N	N
14	20240328	120907	57	100.00	KOSDAQ	금융	N	N	N	N	N	5220	-70	5	-1.32	3760649540	701652	47.95	5460	5460	5210	6870	3710	5290	5359.71	10.07	-43647	5496	5392	5276	5172	5056	5445	5225	284	1580	500	3700	10	1	56787848	2964	-24.51	3.20	12	1.24	-213.00	1630.00	7430	20230921	-29.74	3000	20230323	74.00	5650	-7.61	20240111	4060	28.57	20240205	7430	-29.74	20230921	3090	68.93	20230726	1.15	N	204620	500	283 억	5716609	N	N	4	N	N
15	20240328	110910	57	100.00	KOSDAQ	금융	N	N	N	N	N	5330	40	2	0.76	3166386770	588659	40.23	5460	5460	5280	6870	3710	5290	5378.98	10.07	-56255	5496	5392	5276	5172	5056	5445	5225	284	1580	500	3700	10	1	56787848	3027	-25.02	3.27	12	1.04	-213.00	1630.00	7430	20230921	-28.26	3000	20230323	77.67	5650	-5.66	20240111	4060	31.28	20240205	7430	-28.26	20230921	3090	72.49	20230726	1.15	N	204620	500	283 억	5716609	N	N	4	N	N
16	20240328	100923	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	60	2	1.13	2420542560	448640	30.66	5460	5460	5320	6870	3710	5290	5395.29	10.07	-56423	5496	5392	5276	5172	5056	5445	5225	284	1580	500	3700	10	1	56787848	3038	-25.12	3.28	12	0.79	-213.00	1630.00	7430	20230921	-27.99	3000	20230323	78.33	5650	-5.31	20240111	4060	31.77	20240205	7430	-27.99	20230921	3090	73.14	20230726	1.15	N	204620	500	283 억	5716609	N	N	4	N	N
17	20240328	090922	57	100.00	KOSDAQ	금융	N	N	N	N	N	5390	100	2	1.89	840707370	156018	10.66	5460	5460	5320	6870	3710	5290	5388.53	10.07	-47175	5496	5392	5276	5172	5056	5445	5225	284	1580	500	3700	10	1	56787848	3061	-25.31	3.31	12	0.27	-213.00	1630.00	7430	20230921	-27.46	3000	20230323	79.67	5650	-4.60	20240111	4060	32.76	20240205	7430	-27.46	20230921	3090	74.43	20230726	1.15	N	204620	500	283 억	5716609	N	N	4	N	N
18	20240327	160917	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	120	2	2.32	7713476520	1458591	76.48	5170	5380	5160	6720	3620	5170	5288.32	10.26	-80655	5383	5276	5163	5056	4943	5220	5000	284	1550	500	3610	10	1	56787848	3004	-24.84	3.25	12	2.57	-213.00	1630.00	7430	20230921	-28.80	2970	20230322	78.11	5650	-6.37	20240111	4060	30.30	20240205	7430	-28.80	20230921	3090	71.20	20230726	1.05	N	204620	500	283 억	5827111	N	N	4	N	N
19	20240327	150919	57	100.00	KOSDAQ	금융	N	N	N	N	N	5300	130	2	2.51	7595696740	1436329	75.32	5170	5380	5160	6720	3620	5170	5288.28	10.26	-81334	5383	5276	5163	5056	4943	5220	5000	284	1550	500	3610	10	1	56787848	3010	-24.88	3.25	12	2.53	-213.00	1630.00	7430	20230921	-28.67	2970	20230322	78.45	5650	-6.19	20240111	4060	30.54	20240205	7430	-28.67	20230921	3090	71.52	20230726	1.05	N	204620	500	283 억	5827111	N	N	0	N	N
20	20240327	140919	57	100.00	KOSDAQ	금융	N	N	N	N	N	5300	130	2	2.51	6917657240	1308371	68.61	5170	5380	5160	6720	3620	5170	5287.24	10.26	-74573	5383	5276	5163	5056	4943	5220	5000	284	1550	500	3610	10	1	56787848	3010	-24.88	3.25	12	2.30	-213.00	1630.00	7430	20230921	-28.67	2970	20230322	78.45	5650	-6.19	20240111	4060	30.54	20240205	7430	-28.67	20230921	3090	71.52	20230726	1.05	N	204620	500	283 억	5827111	N	N	0	N	N
21	20240327	130917	57	100.00	KOSDAQ	금융	N	N	N	N	N	5280	110	2	2.13	6108101740	1155691	60.60	5170	5380	5160	6720	3620	5170	5285.25	10.26	-67300	5383	5276	5163	5056	4943	5220	5000	284	1550	500	3610	10	1	56787848	2998	-24.79	3.24	12	2.04	-213.00	1630.00	7430	20230921	-28.94	2970	20230322	77.78	5650	-6.55	20240111	4060	30.05	20240205	7430	-28.94	20230921	3090	70.87	20230726	1.05	N	204620	500	283 억	5827111	N	N	0	N	N
22	20240327	120918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5250	80	2	1.55	5083103680	961699	50.43	5170	5380	5160	6720	3620	5170	5285.56	10.26	-92430	5383	5276	5163	5056	4943	5220	5000	284	1550	500	3610	10	1	56787848	2981	-24.65	3.22	12	1.69	-213.00	1630.00	7430	20230921	-29.34	2970	20230322	76.77	5650	-7.08	20240111	4060	29.31	20240205	7430	-29.34	20230921	3090	69.90	20230726	1.05	N	204620	500	283 억	5827111	N	N	0	N	N
23	20240327	110916	57	100.00	KOSDAQ	금융	N	N	N	N	N	5280	110	2	2.13	4336820410	819591	42.98	5170	5380	5160	6720	3620	5170	5291.46	10.26	-72973	5383	5276	5163	5056	4943	5220	5000	284	1550	500	3610	10	1	56787848	2998	-24.79	3.24	12	1.44	-213.00	1630.00	7430	20230921	-28.94	2970	20230322	77.78	5650	-6.55	20240111	4060	30.05	20240205	7430	-28.94	20230921	3090	70.87	20230726	1.05	N	204620	500	283 억	5827111	N	N	0	N	N
24	20240327	100913	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	120	2	2.32	3366810400	635636	33.33	5170	5380	5160	6720	3620	5170	5296.78	10.26	-76074	5383	5276	5163	5056	4943	5220	5000	284	1550	500	3610	10	1	56787848	3004	-24.84	3.25	12	1.12	-213.00	1630.00	7430	20230921	-28.80	2970	20230322	78.11	5650	-6.37	20240111	4060	30.30	20240205	7430	-28.80	20230921	3090	71.20	20230726	1.05	N	204620	500	283 억	5827111	N	N	0	N	N
25	20240327	090918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5300	130	2	2.51	882133500	167841	8.80	5170	5320	5160	6720	3620	5170	5255.83	10.26	9610	5383	5276	5163	5056	4943	5220	5000	284	1550	500	3610	10	1	56787848	3010	-24.88	3.25	12	0.30	-213.00	1630.00	7430	20230921	-28.67	2970	20230322	78.45	5650	-6.19	20240111	4060	30.54	20240205	7430	-28.67	20230921	3090	71.52	20230726	1.05	N	204620	500	283 억	5827111	N	N	0	N	N
26	20240326	160811	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	170	2	3.40	9840702900	1902165	87.03	5190	5270	5050	6500	3500	5000	5173.43	9.97	193061	5516	5257	4811	4552	4106	5387	4682	284	1500	500	3500	10	1	56787848	2936	-24.27	3.17	12	3.35	-213.00	1630.00	7430	20230921	-30.42	2970	20230322	74.07	5650	-8.50	20240111	4060	27.34	20240205	7430	-30.42	20230921	3090	67.31	20230726	1.03	N	204620	500	283 억	5662500	N	N	59	N	N
27	20240326	150906	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	140	2	2.80	9506969800	1837611	84.08	5190	5270	5050	6500	3500	5000	5173.55	9.97	204345	5516	5257	4811	4552	4106	5387	4682	284	1500	500	3500	10	1	56787848	2919	-24.13	3.15	12	3.24	-213.00	1630.00	7430	20230921	-30.82	2970	20230322	73.06	5650	-9.03	20240111	4060	26.60	20240205	7430	-30.82	20230921	3090	66.34	20230726	1.03	N	204620	500	283 억	5662500	N	N	59	N	N
28	20240326	140904	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	120	2	2.40	7982722280	1539357	70.43	5190	5270	5050	6500	3500	5000	5185.75	9.97	112108	5516	5257	4811	4552	4106	5387	4682	284	1500	500	3500	10	1	56787848	2908	-24.04	3.14	12	2.71	-213.00	1630.00	7430	20230921	-31.09	2970	20230322	72.39	5650	-9.38	20240111	4060	26.11	20240205	7430	-31.09	20230921	3090	65.70	20230726	1.03	N	204620	500	283 억	5662500	N	N	59	N	N
29	20240326	130859	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	140	2	2.80	7399170970	1426215	65.26	5190	5270	5050	6500	3500	5000	5187.98	9.97	86849	5516	5257	4811	4552	4106	5387	4682	284	1500	500	3500	10	1	56787848	2919	-24.13	3.15	12	2.51	-213.00	1630.00	7430	20230921	-30.82	2970	20230322	73.06	5650	-9.03	20240111	4060	26.60	20240205	7430	-30.82	20230921	3090	66.34	20230726	1.03	N	204620	500	283 억	5662500	N	N	59	N	N
30	20240326	120900	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	200	2	4.00	6895210580	1328367	60.78	5190	5270	5050	6500	3500	5000	5190.74	9.97	80764	5516	5257	4811	4552	4106	5387	4682	284	1500	500	3500	10	1	56787848	2953	-24.41	3.19	12	2.34	-213.00	1630.00	7430	20230921	-30.01	2970	20230322	75.08	5650	-7.96	20240111	4060	28.08	20240205	7430	-30.01	20230921	3090	68.28	20230726	1.03	N	204620	500	283 억	5662500	N	N	59	N	N
31	20240326	110856	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	150	2	3.00	6402096230	1232941	56.41	5190	5270	5050	6500	3500	5000	5192.54	9.97	53336	5516	5257	4811	4552	4106	5387	4682	284	1500	500	3500	10	1	56787848	2925	-24.18	3.16	12	2.17	-213.00	1630.00	7430	20230921	-30.69	2970	20230322	73.40	5650	-8.85	20240111	4060	26.85	20240205	7430	-30.69	20230921	3090	66.67	20230726	1.03	N	204620	500	283 억	5662500	N	N	59	N	N
32	20240326	100906	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	210	2	4.20	5499698400	1059137	48.46	5190	5270	5050	6500	3500	5000	5192.63	9.97	34984	5516	5257	4811	4552	4106	5387	4682	284	1500	500	3500	10	1	56787848	2959	-24.46	3.20	12	1.87	-213.00	1630.00	7430	20230921	-29.88	2970	20230322	75.42	5650	-7.79	20240111	4060	28.33	20240205	7430	-29.88	20230921	3090	68.61	20230726	1.03	N	204620	500	283 억	5662500	N	N	59	N	N
33	20240326	090906	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	200	2	4.00	1595329440	310024	14.19	5190	5230	5050	6500	3500	5000	5145.83	9.97	-32296	5516	5257	4811	4552	4106	5387	4682	284	1500	500	3500	10	1	56787848	2953	-24.41	3.19	12	0.55	-213.00	1630.00	7430	20230921	-30.01	2970	20230322	75.08	5650	-7.96	20240111	4060	28.08	20240205	7430	-30.01	20230921	3090	68.28	20230726	1.03	N	204620	500	283 억	5662500	N	N	59	N	N
34	20240325	160936	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	595	2	13.51	10653990565	2183883	225.19	4405	5070	4365	5720	3085	4405	4878.32	9.24	415708	4685	4545	4435	4295	4185	4490	4240	284	1315	500	3080	10	1	56787848	2839	-23.47	3.07	12	3.85	-213.00	1630.00	7430	20230921	-32.71	2930	20230320	70.65	5650	-11.50	20240111	4060	23.15	20240205	7430	-32.71	20230921	3090	61.81	20230726	1.01	N	204620	500	283 억	5249488	N	N	59	N	N
35	20240325	150938	57	100.00	KOSDAQ	금융	N	N	N	N	N	4925	520	2	11.80	10209894475	2094588	215.98	4405	5070	4365	5720	3085	4405	4874.42	9.24	402625	4685	4545	4435	4295	4185	4490	4240	284	1315	500	3080	5	1	56787848	2797	-23.12	3.02	12	3.69	-213.00	1630.00	7430	20230921	-33.71	2930	20230320	68.09	5650	-12.83	20240111	4060	21.31	20240205	7430	-33.71	20230921	3090	59.39	20230726	1.01	N	204620	500	283 억	5249488	N	N	18	N	N
36	20240325	140936	57	100.00	KOSDAQ	금융	N	N	N	N	N	4935	530	2	12.03	9371254970	1923922	198.38	4405	5070	4365	5720	3085	4405	4870.91	9.24	326016	4685	4545	4435	4295	4185	4490	4240	284	1315	500	3080	5	1	56787848	2802	-23.17	3.03	12	3.39	-213.00	1630.00	7430	20230921	-33.58	2930	20230320	68.43	5650	-12.65	20240111	4060	21.55	20240205	7430	-33.58	20230921	3090	59.71	20230726	1.01	N	204620	500	283 억	5249488	N	N	18	N	N
37	20240325	130936	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	615	2	13.96	8472094290	1743206	179.75	4405	5070	4365	5720	3085	4405	4860.06	9.24	289436	4685	4545	4435	4295	4185	4490	4240	284	1315	500	3080	10	1	56787848	2851	-23.57	3.08	12	3.07	-213.00	1630.00	7430	20230921	-32.44	2930	20230320	71.33	5650	-11.15	20240111	4060	23.65	20240205	7430	-32.44	20230921	3090	62.46	20230726	1.01	N	204620	500	283 억	5249488	N	N	18	N	N
38	20240325	120939	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	625	2	14.19	7658299800	1581377	163.06	4405	5070	4365	5720	3085	4405	4842.80	9.24	198475	4685	4545	4435	4295	4185	4490	4240	284	1315	500	3080	10	1	56787848	2856	-23.62	3.09	12	2.78	-213.00	1630.00	7430	20230921	-32.30	2930	20230320	71.67	5650	-10.97	20240111	4060	23.89	20240205	7430	-32.30	20230921	3090	62.78	20230726	1.01	N	204620	500	283 억	5249488	N	N	18	N	N
39	20240325	110937	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	595	2	13.51	6233725785	1297397	133.78	4405	5060	4365	5720	3085	4405	4804.79	9.24	57687	4685	4545	4435	4295	4185	4490	4240	284	1315	500	3080	10	1	56787848	2839	-23.47	3.07	12	2.28	-213.00	1630.00	7430	20230921	-32.71	2930	20230320	70.65	5650	-11.50	20240111	4060	23.15	20240205	7430	-32.71	20230921	3090	61.81	20230726	1.01	N	204620	500	283 억	5249488	N	N	18	N	N
40	20240325	100937	57	100.00	KOSDAQ	금융	N	N	N	N	N	4730	325	2	7.38	1772964030	384998	39.70	4405	4755	4365	5720	3085	4405	4605.13	9.24	31300	4685	4545	4435	4295	4185	4490	4240	284	1315	500	3080	5	1	56787848	2686	-22.21	2.90	12	0.68	-213.00	1630.00	7430	20230921	-36.34	2930	20230320	61.43	5650	-16.28	20240111	4060	16.50	20240205	7430	-36.34	20230921	3090	53.07	20230726	1.01	N	204620	500	283 억	5249488	N	N	18	N	N
41	20240325	090940	57	100.00	KOSDAQ	금융	N	N	N	N	N	4400	-5	5	-0.11	92961760	21138	2.18	4405	4455	4365	5720	3085	4405	4397.85	9.24	-3682	4685	4545	4435	4295	4185	4490	4240	284	1315	500	3080	5	1	56787848	2499	-20.66	2.70	12	0.04	-213.00	1630.00	7430	20230921	-40.78	2930	20230320	50.17	5650	-22.12	20240111	4060	8.37	20240205	7430	-40.78	20230921	3090	42.39	20230726	1.01	N	204620	500	283 억	5249488	N	N	18	N	N
42	20240322	160940	57	100.00	KOSDAQ	금융	N	N	N	N	N	4405	-140	5	-3.08	4303057175	968112	119.15	4565	4575	4325	5900	3185	4545	4444.82	9.28	-50970	4855	4700	4610	4455	4365	4655	4410	284	1355	500	3180	5	1	56787848	2502	-20.68	2.70	12	1.70	-213.00	1630.00	7430	20230921	-40.71	2785	20230317	58.17	5650	-22.04	20240111	4060	8.50	20240205	7430	-40.71	20230921	2970	48.32	20230322	1.05	N	204620	500	283 억	5271760	N	N	18	N	N
43	20240322	150940	57	100.00	KOSDAQ	금융	N	N	N	N	N	4380	-165	5	-3.63	4188038745	941923	115.93	4565	4575	4325	5900	3185	4545	4446.26	9.28	-42432	4855	4700	4610	4455	4365	4655	4410	284	1355	500	3180	5	1	56787848	2487	-20.56	2.69	12	1.66	-213.00	1630.00	7430	20230921	-41.05	2785	20230317	57.27	5650	-22.48	20240111	4060	7.88	20240205	7430	-41.05	20230921	2970	47.47	20230322	1.05	N	204620	500	283 억	5271760	N	N	22	N	N
44	20240322	140930	57	100.00	KOSDAQ	금융	N	N	N	N	N	4445	-100	5	-2.20	2760895245	616650	75.89	4565	4575	4415	5900	3185	4545	4477.25	9.28	8441	4855	4700	4610	4455	4365	4655	4410	284	1355	500	3180	5	1	56787848	2524	-20.87	2.73	12	1.09	-213.00	1630.00	7430	20230921	-40.17	2785	20230317	59.61	5650	-21.33	20240111	4060	9.48	20240205	7430	-40.17	20230921	2970	49.66	20230322	1.05	N	204620	500	283 억	5271760	N	N	22	N	N
45	20240322	130935	57	100.00	KOSDAQ	금융	N	N	N	N	N	4480	-65	5	-1.43	1943878140	432921	53.28	4565	4575	4465	5900	3185	4545	4490.15	9.28	28479	4855	4700	4610	4455	4365	4655	4410	284	1355	500	3180	5	1	56787848	2544	-21.03	2.75	12	0.76	-213.00	1630.00	7430	20230921	-39.70	2785	20230317	60.86	5650	-20.71	20240111	4060	10.34	20240205	7430	-39.70	20230921	2970	50.84	20230322	1.05	N	204620	500	283 억	5271760	N	N	22	N	N
46	20240322	120930	57	100.00	KOSDAQ	금융	N	N	N	N	N	4475	-70	5	-1.54	1690187500	376243	46.31	4565	4575	4465	5900	3185	4545	4492.28	9.28	30667	4855	4700	4610	4455	4365	4655	4410	284	1355	500	3180	5	1	56787848	2541	-21.01	2.75	12	0.66	-213.00	1630.00	7430	20230921	-39.77	2785	20230317	60.68	5650	-20.80	20240111	4060	10.22	20240205	7430	-39.77	20230921	2970	50.67	20230322	1.05	N	204620	500	283 억	5271760	N	N	22	N	N
47	20240322	110939	57	100.00	KOSDAQ	금융	N	N	N	N	N	4485	-60	5	-1.32	1426214610	317373	39.06	4565	4575	4465	5900	3185	4545	4493.81	9.28	30938	4855	4700	4610	4455	4365	4655	4410	284	1355	500	3180	5	1	56787848	2547	-21.06	2.75	12	0.56	-213.00	1630.00	7430	20230921	-39.64	2785	20230317	61.04	5650	-20.62	20240111	4060	10.47	20240205	7430	-39.64	20230921	2970	51.01	20230322	1.05	N	204620	500	283 억	5271760	N	N	22	N	N
48	20240322	100930	57	100.00	KOSDAQ	금융	N	N	N	N	N	4480	-65	5	-1.43	993808435	220985	27.20	4565	4575	4465	5900	3185	4545	4497.18	9.28	19352	4855	4700	4610	4455	4365	4655	4410	284	1355	500	3180	5	1	56787848	2544	-21.03	2.75	12	0.39	-213.00	1630.00	7430	20230921	-39.70	2785	20230317	60.86	5650	-20.71	20240111	4060	10.34	20240205	7430	-39.70	20230921	2970	50.84	20230322	1.05	N	204620	500	283 억	5271760	N	N	22	N	N
49	20240322	090930	57	100.00	KOSDAQ	금융	N	N	N	N	N	4535	-10	5	-0.22	103472440	22828	2.81	4565	4575	4495	5900	3185	4545	4532.70	9.28	2178	4855	4700	4610	4455	4365	4655	4410	284	1355	500	3180	5	1	56787848	2575	-21.29	2.78	12	0.04	-213.00	1630.00	7430	20230921	-38.96	2785	20230317	62.84	5650	-19.73	20240111	4060	11.70	20240205	7430	-38.96	20230921	2970	52.69	20230322	1.05	N	204620	500	283 억	5271760	N	N	22	N	N
50	20240321	160936	57	100.00	KOSDAQ	금융	N	N	N	N	N	4545	-175	5	-3.71	3745291925	809813	217.65	4725	4765	4520	6130	3305	4720	4624.92	9.33	-45827	4876	4797	4741	4662	4606	4770	4635	284	1410	500	3300	5	1	56787848	2581	-21.34	2.79	12	1.43	-213.00	1630.00	7430	20230921	-38.83	2685	20230316	69.27	5650	-19.56	20240111	4060	11.95	20240205	7430	-38.83	20230921	2970	53.03	20230322	1.04	N	204620	500	283 억	5298702	N	N	22	N	N
51	20240321	150931	57	100.00	KOSDAQ	금융	N	N	N	N	N	4550	-170	5	-3.60	3606836670	779364	209.47	4725	4765	4520	6130	3305	4720	4627.92	9.33	-42790	4876	4797	4741	4662	4606	4770	4635	284	1410	500	3300	5	1	56787848	2584	-21.36	2.79	12	1.37	-213.00	1630.00	7430	20230921	-38.76	2685	20230316	69.46	5650	-19.47	20240111	4060	12.07	20240205	7430	-38.76	20230921	2970	53.20	20230322	1.04	N	204620	500	283 억	5298702	N	N	16	N	N
52	20240321	140930	57	100.00	KOSDAQ	금융	N	N	N	N	N	4570	-150	5	-3.18	2918177605	628157	168.83	4725	4765	4555	6130	3305	4720	4645.62	9.33	-57281	4876	4797	4741	4662	4606	4770	4635	284	1410	500	3300	5	1	56787848	2595	-21.46	2.80	12	1.11	-213.00	1630.00	7430	20230921	-38.49	2685	20230316	70.20	5650	-19.12	20240111	4060	12.56	20240205	7430	-38.49	20230921	2970	53.87	20230322	1.04	N	204620	500	283 억	5298702	N	N	16	N	N
53	20240321	130920	57	100.00	KOSDAQ	금융	N	N	N	N	N	4675	-45	5	-0.95	1478580705	315928	84.91	4725	4765	4645	6130	3305	4720	4680.12	9.33	-3642	4876	4797	4741	4662	4606	4770	4635	284	1410	500	3300	5	1	56787848	2655	-21.95	2.87	12	0.56	-213.00	1630.00	7430	20230921	-37.08	2685	20230316	74.12	5650	-17.26	20240111	4060	15.15	20240205	7430	-37.08	20230921	2970	57.41	20230322	1.04	N	204620	500	283 억	5298702	N	N	16	N	N
54	20240321	120933	57	100.00	KOSDAQ	금융	N	N	N	N	N	4685	-35	5	-0.74	1310250210	279956	75.24	4725	4765	4645	6130	3305	4720	4680.20	9.33	-12759	4876	4797	4741	4662	4606	4770	4635	284	1410	500	3300	5	1	56787848	2661	-22.00	2.87	12	0.49	-213.00	1630.00	7430	20230921	-36.94	2685	20230316	74.49	5650	-17.08	20240111	4060	15.39	20240205	7430	-36.94	20230921	2970	57.74	20230322	1.04	N	204620	500	283 억	5298702	N	N	16	N	N
55	20240321	110930	57	100.00	KOSDAQ	금융	N	N	N	N	N	4675	-45	5	-0.95	1112123130	237768	63.90	4725	4765	4645	6130	3305	4720	4677.35	9.33	-48332	4876	4797	4741	4662	4606	4770	4635	284	1410	500	3300	5	1	56787848	2655	-21.95	2.87	12	0.42	-213.00	1630.00	7430	20230921	-37.08	2685	20230316	74.12	5650	-17.26	20240111	4060	15.15	20240205	7430	-37.08	20230921	2970	57.41	20230322	1.04	N	204620	500	283 억	5298702	N	N	16	N	N
56	20240321	100934	57	100.00	KOSDAQ	금융	N	N	N	N	N	4670	-50	5	-1.06	536719515	114204	30.69	4725	4765	4665	6130	3305	4720	4699.66	9.33	-21261	4876	4797	4741	4662	4606	4770	4635	284	1410	500	3300	5	1	56787848	2652	-21.92	2.87	12	0.20	-213.00	1630.00	7430	20230921	-37.15	2685	20230316	73.93	5650	-17.35	20240111	4060	15.02	20240205	7430	-37.15	20230921	2970	57.24	20230322	1.04	N	204620	500	283 억	5298702	N	N	16	N	N
57	20240321	090937	57	100.00	KOSDAQ	금융	N	N	N	N	N	4755	35	2	0.74	43432315	9177	2.47	4725	4765	4725	6130	3305	4720	4732.74	9.33	2588	4876	4797	4741	4662	4606	4770	4635	284	1410	500	3300	5	1	56787848	2700	-22.32	2.92	12	0.02	-213.00	1630.00	7430	20230921	-36.00	2685	20230316	77.09	5650	-15.84	20240111	4060	17.12	20240205	7430	-36.00	20230921	2970	60.10	20230322	1.04	N	204620	500	283 억	5298702	N	N	16	N	N
58	20240320	160923	57	100.00	KOSDAQ	금융	N	N	N	N	N	4720	-30	5	-0.63	1750619330	370782	144.64	4765	4820	4685	6170	3325	4750	4721.42	9.12	89883	4943	4846	4788	4691	4633	4817	4662	284	1420	500	3320	5	1	56787848	2680	-22.16	2.90	12	0.65	-213.00	1630.00	7430	20230921	-36.47	2685	20230316	75.79	5650	-16.46	20240111	4060	16.26	20240205	7430	-36.47	20230921	2930	61.09	20230320	1.03	N	204620	500	283 억	5181515	N	N	16	N	N
59	20240320	150925	57	100.00	KOSDAQ	금융	N	N	N	N	N	4720	-30	5	-0.63	1705848125	361299	140.94	4765	4820	4685	6170	3325	4750	4721.43	9.12	85377	4943	4846	4788	4691	4633	4817	4662	284	1420	500	3320	5	1	56787848	2680	-22.16	2.90	12	0.64	-213.00	1630.00	7430	20230921	-36.47	2685	20230316	75.79	5650	-16.46	20240111	4060	16.26	20240205	7430	-36.47	20230921	2930	61.09	20230320	1.03	N	204620	500	283 억	5181515	N	N	115	N	N
60	20240320	140929	57	100.00	KOSDAQ	금융	N	N	N	N	N	4750	0	3	0.00	1505923105	319038	124.45	4765	4820	4685	6170	3325	4750	4720.20	9.12	72251	4943	4846	4788	4691	4633	4817	4662	284	1420	500	3320	5	1	56787848	2697	-22.30	2.91	12	0.56	-213.00	1630.00	7430	20230921	-36.07	2685	20230316	76.91	5650	-15.93	20240111	4060	17.00	20240205	7430	-36.07	20230921	2930	62.12	20230320	1.03	N	204620	500	283 억	5181515	N	N	115	N	N
61	20240320	130929	57	100.00	KOSDAQ	금융	N	N	N	N	N	4705	-45	5	-0.95	1232979325	261383	101.96	4765	4820	4685	6170	3325	4750	4717.14	9.12	46027	4943	4846	4788	4691	4633	4817	4662	284	1420	500	3320	5	1	56787848	2672	-22.09	2.89	12	0.46	-213.00	1630.00	7430	20230921	-36.68	2685	20230316	75.23	5650	-16.73	20240111	4060	15.89	20240205	7430	-36.68	20230921	2930	60.58	20230320	1.03	N	204620	500	283 억	5181515	N	N	115	N	N
62	20240320	120923	57	100.00	KOSDAQ	금융	N	N	N	N	N	4725	-25	5	-0.53	1039491275	220233	85.91	4765	4820	4685	6170	3325	4750	4719.96	9.12	28457	4943	4846	4788	4691	4633	4817	4662	284	1420	500	3320	5	1	56787848	2683	-22.18	2.90	12	0.39	-213.00	1630.00	7430	20230921	-36.41	2685	20230316	75.98	5650	-16.37	20240111	4060	16.38	20240205	7430	-36.41	20230921	2930	61.26	20230320	1.03	N	204620	500	283 억	5181515	N	N	115	N	N
63	20240320	110924	57	100.00	KOSDAQ	금융	N	N	N	N	N	4695	-55	5	-1.16	746920415	157977	61.63	4765	4820	4690	6170	3325	4750	4728.03	9.12	-2447	4943	4846	4788	4691	4633	4817	4662	284	1420	500	3320	5	1	56787848	2666	-22.04	2.88	12	0.28	-213.00	1630.00	7430	20230921	-36.81	2685	20230316	74.86	5650	-16.90	20240111	4060	15.64	20240205	7430	-36.81	20230921	2930	60.24	20230320	1.03	N	204620	500	283 억	5181515	N	N	115	N	N
64	20240320	100919	57	100.00	KOSDAQ	금융	N	N	N	N	N	4745	-5	5	-0.11	311261805	65579	25.58	4765	4820	4730	6170	3325	4750	4746.36	9.12	3831	4943	4846	4788	4691	4633	4817	4662	284	1420	500	3320	5	1	56787848	2695	-22.28	2.91	12	0.12	-213.00	1630.00	7430	20230921	-36.14	2685	20230316	76.72	5650	-16.02	20240111	4060	16.87	20240205	7430	-36.14	20230921	2930	61.95	20230320	1.03	N	204620	500	283 억	5181515	N	N	115	N	N
65	20240320	090923	57	100.00	KOSDAQ	금융	N	N	N	N	N	4760	10	2	0.21	33303520	6977	2.72	4765	4820	4760	6170	3325	4750	4773.33	9.12	-2994	4943	4846	4788	4691	4633	4817	4662	284	1420	500	3320	5	1	56787848	2703	-22.35	2.92	12	0.01	-213.00	1630.00	7430	20230921	-35.94	2685	20230316	77.28	5650	-15.75	20240111	4060	17.24	20240205	7430	-35.94	20230921	2930	62.46	20230320	1.03	N	204620	500	283 억	5181515	N	N	115	N	N
66	20240319	160913	57	100.00	KOSDAQ	금융	N	N	N	N	N	4750	-110	5	-2.26	1216468930	255205	109.98	4880	4885	4730	6310	3405	4860	4766.65	9.21	-49419	5126	4992	4866	4732	4606	5060	4800	284	1450	500	3400	5	1	56787848	2697	-22.30	2.91	12	0.45	-213.00	1630.00	7430	20230921	-36.07	2685	20230316	76.91	5650	-15.93	20240111	4060	17.00	20240205	7430	-36.07	20230921	2930	62.12	20230320	1.02	N	204620	500	283 억	5229243	N	N	115	N	N
67	20240319	150923	57	100.00	KOSDAQ	금융	N	N	N	N	N	4740	-120	5	-2.47	1169634275	245345	105.73	4880	4885	4730	6310	3405	4860	4767.30	9.21	-49517	5126	4992	4866	4732	4606	5060	4800	284	1450	500	3400	5	1	56787848	2692	-22.25	2.91	12	0.43	-213.00	1630.00	7430	20230921	-36.20	2685	20230316	76.54	5650	-16.11	20240111	4060	16.75	20240205	7430	-36.20	20230921	2930	61.77	20230320	1.02	N	204620	500	283 억	5229243	N	N	0	N	N
68	20240319	140923	57	100.00	KOSDAQ	금융	N	N	N	N	N	4755	-105	5	-2.16	1028461800	215618	92.92	4880	4885	4730	6310	3405	4860	4769.83	9.21	-45513	5126	4992	4866	4732	4606	5060	4800	284	1450	500	3400	5	1	56787848	2700	-22.32	2.92	12	0.38	-213.00	1630.00	7430	20230921	-36.00	2685	20230316	77.09	5650	-15.84	20240111	4060	17.12	20240205	7430	-36.00	20230921	2930	62.29	20230320	1.02	N	204620	500	283 억	5229243	N	N	0	N	N
69	20240319	130852	57	100.00	KOSDAQ	금융	N	N	N	N	N	4755	-105	5	-2.16	848023925	177620	76.54	4880	4885	4730	6310	3405	4860	4774.37	9.21	-53545	5126	4992	4866	4732	4606	5060	4800	284	1450	500	3400	5	1	56787848	2700	-22.32	2.92	12	0.31	-213.00	1630.00	7430	20230921	-36.00	2685	20230316	77.09	5650	-15.84	20240111	4060	17.12	20240205	7430	-36.00	20230921	2930	62.29	20230320	1.02	N	204620	500	283 억	5229243	N	N	0	N	N
70	20240319	120917	57	100.00	KOSDAQ	금융	N	N	N	N	N	4770	-90	5	-1.85	573653410	119884	51.66	4880	4885	4755	6310	3405	4860	4785.06	9.21	-40843	5126	4992	4866	4732	4606	5060	4800	284	1450	500	3400	5	1	56787848	2709	-22.39	2.93	12	0.21	-213.00	1630.00	7430	20230921	-35.80	2685	20230316	77.65	5650	-15.58	20240111	4060	17.49	20240205	7430	-35.80	20230921	2930	62.80	20230320	1.02	N	204620	500	283 억	5229243	N	N	0	N	N
71	20240319	110919	57	100.00	KOSDAQ	금융	N	N	N	N	N	4780	-80	5	-1.65	407638265	85094	36.67	4880	4885	4755	6310	3405	4860	4790.44	9.21	-25490	5126	4992	4866	4732	4606	5060	4800	284	1450	500	3400	5	1	56787848	2714	-22.44	2.93	12	0.15	-213.00	1630.00	7430	20230921	-35.67	2685	20230316	78.03	5650	-15.40	20240111	4060	17.73	20240205	7430	-35.67	20230921	2930	63.14	20230320	1.02	N	204620	500	283 억	5229243	N	N	0	N	N
72	20240319	100922	57	100.00	KOSDAQ	금융	N	N	N	N	N	4785	-75	5	-1.54	249573880	52024	22.42	4880	4885	4755	6310	3405	4860	4797.27	9.21	-15532	5126	4992	4866	4732	4606	5060	4800	284	1450	500	3400	5	1	56787848	2717	-22.46	2.94	12	0.09	-213.00	1630.00	7430	20230921	-35.60	2685	20230316	78.21	5650	-15.31	20240111	4060	17.86	20240205	7430	-35.60	20230921	2930	63.31	20230320	1.02	N	204620	500	283 억	5229243	N	N	0	N	N
73	20240319	090922	57	100.00	KOSDAQ	금융	N	N	N	N	N	4815	-45	5	-0.93	39970085	8266	3.56	4880	4885	4800	6310	3405	4860	4835.44	9.21	-5153	5126	4992	4866	4732	4606	5060	4800	284	1450	500	3400	5	1	56787848	2734	-22.61	2.95	12	0.01	-213.00	1630.00	7430	20230921	-35.20	2685	20230316	79.33	5650	-14.78	20240111	4060	18.60	20240205	7430	-35.20	20230921	2930	64.33	20230320	1.02	N	204620	500	283 억	5229243	N	N	0	N	N
74	20240318	160915	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	80	2	1.67	1126554140	231998	132.29	4800	5000	4740	6210	3350	4780	4855.88	9.20	-604	4950	4865	4815	4730	4680	4840	4705	284	1430	500	3340	5	1	56787848	2760	-22.82	2.98	12	0.41	-213.00	1630.00	7430	20230921	-34.59	2685	20230316	81.01	5650	-13.98	20240111	4060	19.70	20240205	7430	-34.59	20230921	2930	65.87	20230320	1.06	N	204620	500	283 억	5223330	N	N	0	N	N
75	20240318	150915	57	100.00	KOSDAQ	금융	N	N	N	N	N	4835	55	2	1.15	1007538240	207400	118.26	4800	5000	4740	6210	3350	4780	4857.95	9.20	-19007	4950	4865	4815	4730	4680	4840	4705	284	1430	500	3340	5	1	56787848	2746	-22.70	2.97	12	0.37	-213.00	1630.00	7430	20230921	-34.93	2685	20230316	80.07	5650	-14.42	20240111	4060	19.09	20240205	7430	-34.93	20230921	2930	65.02	20230320	1.06	N	204620	500	283 억	5223330	N	N	0	N	N
76	20240318	140915	57	100.00	KOSDAQ	금융	N	N	N	N	N	4855	75	2	1.57	877005825	180464	102.90	4800	5000	4740	6210	3350	4780	4859.73	9.20	-18108	4950	4865	4815	4730	4680	4840	4705	284	1430	500	3340	5	1	56787848	2757	-22.79	2.98	12	0.32	-213.00	1630.00	7430	20230921	-34.66	2685	20230316	80.82	5650	-14.07	20240111	4060	19.58	20240205	7430	-34.66	20230921	2930	65.70	20230320	1.06	N	204620	500	283 억	5223330	N	N	0	N	N
77	20240318	130915	57	100.00	KOSDAQ	금융	N	N	N	N	N	4855	75	2	1.57	764540375	157323	89.71	4800	5000	4740	6210	3350	4780	4859.69	9.20	-5856	4950	4865	4815	4730	4680	4840	4705	284	1430	500	3340	5	1	56787848	2757	-22.79	2.98	12	0.28	-213.00	1630.00	7430	20230921	-34.66	2685	20230316	80.82	5650	-14.07	20240111	4060	19.58	20240205	7430	-34.66	20230921	2930	65.70	20230320	1.06	N	204620	500	283 억	5223330	N	N	0	N	N
78	20240318	120908	57	100.00	KOSDAQ	금융	N	N	N	N	N	4870	90	2	1.88	623557015	128259	73.13	4800	5000	4740	6210	3350	4780	4861.70	9.20	3116	4950	4865	4815	4730	4680	4840	4705	284	1430	500	3340	5	1	56787848	2766	-22.86	2.99	12	0.23	-213.00	1630.00	7430	20230921	-34.45	2685	20230316	81.38	5650	-13.81	20240111	4060	19.95	20240205	7430	-34.45	20230921	2930	66.21	20230320	1.06	N	204620	500	283 억	5223330	N	N	0	N	N
79	20240318	110917	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	70	2	1.46	502351635	103347	58.93	4800	5000	4740	6210	3350	4780	4860.82	9.20	-2886	4950	4865	4815	4730	4680	4840	4705	284	1430	500	3340	5	1	56787848	2754	-22.77	2.98	12	0.18	-213.00	1630.00	7430	20230921	-34.72	2685	20230316	80.63	5650	-14.16	20240111	4060	19.46	20240205	7430	-34.72	20230921	2930	65.53	20230320	1.06	N	204620	500	283 억	5223330	N	N	0	N	N
80	20240318	100915	57	100.00	KOSDAQ	금융	N	N	N	N	N	4870	90	2	1.88	323220545	66642	38.00	4800	5000	4740	6210	3350	4780	4850.10	9.20	-6018	4950	4865	4815	4730	4680	4840	4705	284	1430	500	3340	5	1	56787848	2766	-22.86	2.99	12	0.12	-213.00	1630.00	7430	20230921	-34.45	2685	20230316	81.38	5650	-13.81	20240111	4060	19.95	20240205	7430	-34.45	20230921	2930	66.21	20230320	1.06	N	204620	500	283 억	5223330	N	N	0	N	N
81	20240318	090915	57	100.00	KOSDAQ	금융	N	N	N	N	N	4810	30	2	0.63	61172805	12795	7.30	4800	4815	4740	6210	3350	4780	4780.99	9.20	5182	4950	4865	4815	4730	4680	4840	4705	284	1430	500	3340	5	1	56787848	2731	-22.58	2.95	12	0.02	-213.00	1630.00	7430	20230921	-35.26	2685	20230316	79.14	5650	-14.87	20240111	4060	18.47	20240205	7430	-35.26	20230921	2930	64.16	20230320	1.06	N	204620	500	283 억	5223330	N	N	0	N	N
82	20240315	160906	57	100.00	KOSDAQ	금융	N	N	N	N	N	4780	-70	5	-1.44	836261990	173944	39.86	4895	4900	4765	6300	3395	4850	4807.66	9.24	-40165	5090	4970	4900	4780	4710	4935	4745	284	1450	500	3390	5	1	56787848	2714	-22.44	2.93	12	0.31	-213.00	1630.00	7430	20230921	-35.67	2685	20230316	78.03	5650	-15.40	20240111	4060	17.73	20240205	7430	-35.67	20230921	2685	78.03	20230316	1.03	N	204620	500	283 억	5245843	N	N	0	N	N
83	20240315	150835	57	100.00	KOSDAQ	금융	N	N	N	N	N	4785	-65	5	-1.34	770563525	160215	36.71	4895	4900	4765	6300	3395	4850	4809.55	9.24	-45736	5090	4970	4900	4780	4710	4935	4745	284	1450	500	3390	5	1	56787848	2717	-22.46	2.94	12	0.28	-213.00	1630.00	7430	20230921	-35.60	2685	20230316	78.21	5650	-15.31	20240111	4060	17.86	20240205	7430	-35.60	20230921	2685	78.21	20230316	1.03	N	204620	500	283 억	5245843	N	N	0	N	N
84	20240315	140819	57	100.00	KOSDAQ	금융	N	N	N	N	N	4785	-65	5	-1.34	672783105	139780	32.03	4895	4900	4765	6300	3395	4850	4813.14	9.24	-43485	5090	4970	4900	4780	4710	4935	4745	284	1450	500	3390	5	1	56787848	2717	-22.46	2.94	12	0.25	-213.00	1630.00	7430	20230921	-35.60	2685	20230316	78.21	5650	-15.31	20240111	4060	17.86	20240205	7430	-35.60	20230921	2685	78.21	20230316	1.03	N	204620	500	283 억	5245843	N	N	0	N	N
85	20240315	130907	57	100.00	KOSDAQ	금융	N	N	N	N	N	4785	-65	5	-1.34	590772530	122647	28.10	4895	4900	4765	6300	3395	4850	4816.84	9.24	-37922	5090	4970	4900	4780	4710	4935	4745	284	1450	500	3390	5	1	56787848	2717	-22.46	2.94	12	0.22	-213.00	1630.00	7430	20230921	-35.60	2685	20230316	78.21	5650	-15.31	20240111	4060	17.86	20240205	7430	-35.60	20230921	2685	78.21	20230316	1.03	N	204620	500	283 억	5245843	N	N	0	N	N
86	20240315	120906	57	100.00	KOSDAQ	금융	N	N	N	N	N	4800	-50	5	-1.03	507959450	105340	24.14	4895	4900	4765	6300	3395	4850	4822.08	9.24	-30131	5090	4970	4900	4780	4710	4935	4745	284	1450	500	3390	5	1	56787848	2726	-22.54	2.94	12	0.19	-213.00	1630.00	7430	20230921	-35.40	2685	20230316	78.77	5650	-15.04	20240111	4060	18.23	20240205	7430	-35.40	20230921	2685	78.77	20230316	1.03	N	204620	500	283 억	5245843	N	N	0	N	N
87	20240315	110903	57	100.00	KOSDAQ	금융	N	N	N	N	N	4855	5	2	0.10	339026550	70270	16.10	4895	4900	4765	6300	3395	4850	4824.61	9.24	-7781	5090	4970	4900	4780	4710	4935	4745	284	1450	500	3390	5	1	56787848	2757	-22.79	2.98	12	0.12	-213.00	1630.00	7430	20230921	-34.66	2685	20230316	80.82	5650	-14.07	20240111	4060	19.58	20240205	7430	-34.66	20230921	2685	80.82	20230316	1.03	N	204620	500	283 억	5245843	N	N	0	N	N
88	20240315	100905	57	100.00	KOSDAQ	금융	N	N	N	N	N	4835	-15	5	-0.31	257223020	53435	12.24	4895	4900	4765	6300	3395	4850	4813.72	9.24	-1818	5090	4970	4900	4780	4710	4935	4745	284	1450	500	3390	5	1	56787848	2746	-22.70	2.97	12	0.09	-213.00	1630.00	7430	20230921	-34.93	2685	20230316	80.07	5650	-14.42	20240111	4060	19.09	20240205	7430	-34.93	20230921	2685	80.07	20230316	1.03	N	204620	500	283 억	5245843	N	N	0	N	N
89	20240315	090911	57	100.00	KOSDAQ	금융	N	N	N	N	N	4805	-45	5	-0.93	83768660	17393	3.99	4895	4900	4765	6300	3395	4850	4816.13	9.24	-3848	5090	4970	4900	4780	4710	4935	4745	284	1450	500	3390	5	1	56787848	2729	-22.56	2.95	12	0.03	-213.00	1630.00	7430	20230921	-35.33	2685	20230316	78.96	5650	-14.96	20240111	4060	18.35	20240205	7430	-35.33	20230921	2685	78.96	20230316	1.03	N	204620	500	283 억	5245843	N	N	0	N	N
90	20240314	160858	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	-60	5	-1.22	2135912320	435946	99.68	4895	5020	4830	6380	3440	4910	4899.49	9.25	-42313	5130	5020	4950	4840	4770	4985	4805	284	1470	500	3430	5	1	56787848	2754	-22.77	2.98	12	0.77	-213.00	1630.00	7430	20230921	-34.72	2685	20230316	80.63	5650	-14.16	20240111	4060	19.46	20240205	7430	-34.72	20230921	2685	80.63	20230316	1.02	N	204620	500	283 억	5253450	N	N	0	N	N
91	20240314	150900	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	-50	5	-1.02	2088603890	426203	97.46	4895	5020	4830	6380	3440	4910	4900.49	9.25	-45227	5130	5020	4950	4840	4770	4985	4805	284	1470	500	3430	5	1	56787848	2760	-22.82	2.98	12	0.75	-213.00	1630.00	7430	20230921	-34.59	2685	20230316	81.01	5650	-13.98	20240111	4060	19.70	20240205	7430	-34.59	20230921	2685	81.01	20230316	1.02	N	204620	500	283 억	5253450	N	N	0	N	N
92	20240314	140900	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	-50	5	-1.02	1755004385	357471	81.74	4895	5020	4830	6380	3440	4910	4909.50	9.25	-48015	5130	5020	4950	4840	4770	4985	4805	284	1470	500	3430	5	1	56787848	2760	-22.82	2.98	12	0.63	-213.00	1630.00	7430	20230921	-34.59	2685	20230316	81.01	5650	-13.98	20240111	4060	19.70	20240205	7430	-34.59	20230921	2685	81.01	20230316	1.02	N	204620	500	283 억	5253450	N	N	0	N	N
93	20240314	130856	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	-60	5	-1.22	1567402855	318783	72.89	4895	5020	4830	6380	3440	4910	4916.83	9.25	-48147	5130	5020	4950	4840	4770	4985	4805	284	1470	500	3430	5	1	56787848	2754	-22.77	2.98	12	0.56	-213.00	1630.00	7430	20230921	-34.72	2685	20230316	80.63	5650	-14.16	20240111	4060	19.46	20240205	7430	-34.72	20230921	2685	80.63	20230316	1.02	N	204620	500	283 억	5253450	N	N	0	N	N
94	20240314	120858	57	100.00	KOSDAQ	금융	N	N	N	N	N	4855	-55	5	-1.12	1451834650	294965	67.45	4895	5020	4830	6380	3440	4910	4922.06	9.25	-36677	5130	5020	4950	4840	4770	4985	4805	284	1470	500	3430	5	1	56787848	2757	-22.79	2.98	12	0.52	-213.00	1630.00	7430	20230921	-34.66	2685	20230316	80.82	5650	-14.07	20240111	4060	19.58	20240205	7430	-34.66	20230921	2685	80.82	20230316	1.02	N	204620	500	283 억	5253450	N	N	0	N	N
95	20240314	110859	57	100.00	KOSDAQ	금융	N	N	N	N	N	4870	-40	5	-0.81	1234727450	250217	57.21	4895	5020	4845	6380	3440	4910	4934.63	9.25	-20607	5130	5020	4950	4840	4770	4985	4805	284	1470	500	3430	5	1	56787848	2766	-22.86	2.99	12	0.44	-213.00	1630.00	7430	20230921	-34.45	2685	20230316	81.38	5650	-13.81	20240111	4060	19.95	20240205	7430	-34.45	20230921	2685	81.38	20230316	1.02	N	204620	500	283 억	5253450	N	N	0	N	N
96	20240314	100905	57	100.00	KOSDAQ	금융	N	N	N	N	N	4930	20	2	0.41	761909630	153391	35.07	4895	5020	4880	6380	3440	4910	4967.11	9.25	11122	5130	5020	4950	4840	4770	4985	4805	284	1470	500	3430	5	1	56787848	2800	-23.15	3.02	12	0.27	-213.00	1630.00	7430	20230921	-33.65	2685	20230316	83.61	5650	-12.74	20240111	4060	21.43	20240205	7430	-33.65	20230921	2685	83.61	20230316	1.02	N	204620	500	283 억	5253450	N	N	0	N	N
97	20240314	090902	57	100.00	KOSDAQ	금융	N	N	N	N	N	4945	35	2	0.71	76433055	15552	3.56	4895	4960	4880	6380	3440	4910	4914.68	9.25	4368	5130	5020	4950	4840	4770	4985	4805	284	1470	500	3430	5	1	56787848	2808	-23.22	3.03	12	0.03	-213.00	1630.00	7430	20230921	-33.45	2685	20230316	84.17	5650	-12.48	20240111	4060	21.80	20240205	7430	-33.45	20230921	2685	84.17	20230316	1.02	N	204620	500	283 억	5253450	N	N	0	N	N
98	20240313	160848	57	100.00	KOSDAQ	금융	N	N	N	N	N	4910	-20	5	-0.41	2148454100	433110	136.95	4990	5060	4880	6400	3455	4930	4961.12	9.36	-84402	5066	4997	4916	4847	4766	4957	4807	284	1470	500	3450	5	1	56787848	2788	-23.05	3.01	12	0.76	-213.00	1630.00	7430	20230921	-33.92	2685	20230316	82.87	5650	-13.10	20240111	4060	20.94	20240205	7430	-33.92	20230921	2685	82.87	20230316	1.01	N	204620	500	283 억	5314330	N	N	0	N	N
99	20240313	150851	57	100.00	KOSDAQ	금융	N	N	N	N	N	4905	-25	5	-0.51	1872620750	377157	119.25	4990	5060	4880	6400	3455	4930	4965.10	9.36	-55377	5066	4997	4916	4847	4766	4957	4807	284	1470	500	3450	5	1	56787848	2785	-23.03	3.01	12	0.66	-213.00	1630.00	7430	20230921	-33.98	2685	20230316	82.68	5650	-13.19	20240111	4060	20.81	20240205	7430	-33.98	20230921	2685	82.68	20230316	1.01	N	204620	500	283 억	5314330	N	N	0	N	N
100	20240313	140853	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	-10	5	-0.20	1672500255	336342	106.35	4990	5060	4880	6400	3455	4930	4972.62	9.36	-28023	5066	4997	4916	4847	4766	4957	4807	284	1470	500	3450	5	1	56787848	2794	-23.10	3.02	12	0.59	-213.00	1630.00	7430	20230921	-33.78	2685	20230316	83.24	5650	-12.92	20240111	4060	21.18	20240205	7430	-33.78	20230921	2685	83.24	20230316	1.01	N	204620	500	283 억	5314330	N	N	0	N	N
101	20240313	130858	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	-10	5	-0.20	1372871330	275262	87.04	4990	5060	4895	6400	3455	4930	4987.51	9.36	-6966	5066	4997	4916	4847	4766	4957	4807	284	1470	500	3450	5	1	56787848	2794	-23.10	3.02	12	0.48	-213.00	1630.00	7430	20230921	-33.78	2685	20230316	83.24	5650	-12.92	20240111	4060	21.18	20240205	7430	-33.78	20230921	2685	83.24	20230316	1.01	N	204620	500	283 억	5314330	N	N	0	N	N
102	20240313	120852	57	100.00	KOSDAQ	금융	N	N	N	N	N	4980	50	2	1.01	1142800940	228674	72.31	4990	5060	4895	6400	3455	4930	4997.51	9.36	8625	5066	4997	4916	4847	4766	4957	4807	284	1470	500	3450	5	1	56787848	2828	-23.38	3.06	12	0.40	-213.00	1630.00	7430	20230921	-32.97	2685	20230316	85.47	5650	-11.86	20240111	4060	22.66	20240205	7430	-32.97	20230921	2685	85.47	20230316	1.01	N	204620	500	283 억	5314330	N	N	0	N	N
103	20240313	110850	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	110	2	2.23	945557745	189256	59.84	4990	5060	4895	6400	3455	4930	4996.18	9.36	16954	5066	4997	4916	4847	4766	4957	4807	284	1470	500	3450	10	1	56787848	2862	-23.66	3.09	12	0.33	-213.00	1630.00	7430	20230921	-32.17	2685	20230316	87.71	5650	-10.80	20240111	4060	24.14	20240205	7430	-32.17	20230921	2685	87.71	20230316	1.01	N	204620	500	283 억	5314330	N	N	0	N	N
104	20240313	100846	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	120	2	2.43	531497165	107064	33.85	4990	5050	4895	6400	3455	4930	4964.29	9.36	12572	5066	4997	4916	4847	4766	4957	4807	284	1470	500	3450	10	1	56787848	2868	-23.71	3.10	12	0.19	-213.00	1630.00	7430	20230921	-32.03	2685	20230316	88.08	5650	-10.62	20240111	4060	24.38	20240205	7430	-32.03	20230921	2685	88.08	20230316	1.01	N	204620	500	283 억	5314330	N	N	0	N	N
105	20240313	090854	57	100.00	KOSDAQ	금융	N	N	N	N	N	4900	-30	5	-0.61	68749840	13964	4.42	4990	4990	4895	6400	3455	4930	4923.36	9.36	-8178	5066	4997	4916	4847	4766	4957	4807	284	1470	500	3450	5	1	56787848	2783	-23.00	3.01	12	0.02	-213.00	1630.00	7430	20230921	-34.05	2685	20230316	82.50	5650	-13.27	20240111	4060	20.69	20240205	7430	-34.05	20230921	2685	82.50	20230316	1.01	N	204620	500	283 억	5314330	N	N	0	N	N
106	20240312	160840	57	100.00	KOSDAQ	금융	N	N	N	N	N	4930	25	2	0.51	1545981795	314124	55.90	4960	4985	4835	6370	3435	4905	4921.57	9.47	-62250	5188	5046	4918	4776	4648	5117	4847	284	1465	500	3430	5	1	56787848	2800	-23.15	3.02	12	0.55	-213.00	1630.00	7430	20230921	-33.65	2685	20230316	83.61	5650	-12.74	20240111	4060	21.43	20240205	7430	-33.65	20230921	2685	83.61	20230316	1.02	N	204620	500	283 억	5378067	N	N	13	N	N
107	20240312	150839	57	100.00	KOSDAQ	금융	N	N	N	N	N	4940	35	2	0.71	1480444320	300835	53.53	4960	4985	4835	6370	3435	4905	4921.12	9.47	-61434	5188	5046	4918	4776	4648	5117	4847	284	1465	500	3430	5	1	56787848	2805	-23.19	3.03	12	0.53	-213.00	1630.00	7430	20230921	-33.51	2685	20230316	83.99	5650	-12.57	20240111	4060	21.67	20240205	7430	-33.51	20230921	2685	83.99	20230316	1.02	N	204620	500	283 억	5378067	N	N	13	N	N
108	20240312	140830	57	100.00	KOSDAQ	금융	N	N	N	N	N	4935	30	2	0.61	1359135050	276265	49.16	4960	4985	4835	6370	3435	4905	4919.68	9.47	-57653	5188	5046	4918	4776	4648	5117	4847	284	1465	500	3430	5	1	56787848	2802	-23.17	3.03	12	0.49	-213.00	1630.00	7430	20230921	-33.58	2685	20230316	83.80	5650	-12.65	20240111	4060	21.55	20240205	7430	-33.58	20230921	2685	83.80	20230316	1.02	N	204620	500	283 억	5378067	N	N	13	N	N
109	20240312	130758	57	100.00	KOSDAQ	금융	N	N	N	N	N	4960	55	2	1.12	1193300890	242786	43.20	4960	4985	4835	6370	3435	4905	4915.03	9.47	-34356	5188	5046	4918	4776	4648	5117	4847	284	1465	500	3430	5	1	56787848	2817	-23.29	3.04	12	0.43	-213.00	1630.00	7430	20230921	-33.24	2685	20230316	84.73	5650	-12.21	20240111	4060	22.17	20240205	7430	-33.24	20230921	2685	84.73	20230316	1.02	N	204620	500	283 억	5378067	N	N	13	N	N
110	20240312	120842	57	100.00	KOSDAQ	금융	N	N	N	N	N	4955	50	2	1.02	1056473940	215202	38.29	4960	4985	4835	6370	3435	4905	4909.22	9.47	-24203	5188	5046	4918	4776	4648	5117	4847	284	1465	500	3430	5	1	56787848	2814	-23.26	3.04	12	0.38	-213.00	1630.00	7430	20230921	-33.31	2685	20230316	84.54	5650	-12.30	20240111	4060	22.04	20240205	7430	-33.31	20230921	2685	84.54	20230316	1.02	N	204620	500	283 억	5378067	N	N	13	N	N
111	20240312	110840	57	100.00	KOSDAQ	금융	N	N	N	N	N	4945	40	2	0.82	899323460	183453	32.64	4960	4985	4835	6370	3435	4905	4902.20	9.47	-32838	5188	5046	4918	4776	4648	5117	4847	284	1465	500	3430	5	1	56787848	2808	-23.22	3.03	12	0.32	-213.00	1630.00	7430	20230921	-33.45	2685	20230316	84.17	5650	-12.48	20240111	4060	21.80	20240205	7430	-33.45	20230921	2685	84.17	20230316	1.02	N	204620	500	283 억	5378067	N	N	13	N	N
112	20240312	100841	57	100.00	KOSDAQ	금융	N	N	N	N	N	4940	35	2	0.71	697257465	142738	25.40	4960	4960	4835	6370	3435	4905	4884.88	9.47	-26997	5188	5046	4918	4776	4648	5117	4847	284	1465	500	3430	5	1	56787848	2805	-23.19	3.03	12	0.25	-213.00	1630.00	7430	20230921	-33.51	2685	20230316	83.99	5650	-12.57	20240111	4060	21.67	20240205	7430	-33.51	20230921	2685	83.99	20230316	1.02	N	204620	500	283 억	5378067	N	N	13	N	N
113	20240312	090839	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	-45	5	-0.92	214955495	43827	7.80	4960	4960	4860	6370	3435	4905	4904.64	9.47	-31078	5188	5046	4918	4776	4648	5117	4847	284	1465	500	3430	5	1	56787848	2760	-22.82	2.98	12	0.08	-213.00	1630.00	7430	20230921	-34.59	2685	20230316	81.01	5650	-13.98	20240111	4060	19.70	20240205	7430	-34.59	20230921	2685	81.01	20230316	1.02	N	204620	500	283 억	5378067	N	N	13	N	N
114	20240311	160837	57	100.00	KOSDAQ	금융	N	N	N	N	N	4905	50	2	1.03	2774550515	561040	89.03	4855	5060	4790	6310	3400	4855	4945.50	9.47	281	5111	4982	4891	4762	4671	4937	4717	284	1455	500	3390	5	1	56787848	2785	-23.03	3.01	12	0.99	-213.00	1630.00	7430	20230921	-33.98	2685	20230316	82.68	5650	-13.19	20240111	4060	20.81	20240205	7430	-33.98	20230921	2685	82.68	20230316	1.03	N	204620	500	283 억	5379181	N	N	13	N	N
115	20240311	150835	57	100.00	KOSDAQ	금융	N	N	N	N	N	4910	55	2	1.13	2676854705	541140	85.87	4855	5060	4790	6310	3400	4855	4946.70	9.47	764	5111	4982	4891	4762	4671	4937	4717	284	1455	500	3390	5	1	56787848	2788	-23.05	3.01	12	0.95	-213.00	1630.00	7430	20230921	-33.92	2685	20230316	82.87	5650	-13.10	20240111	4060	20.94	20240205	7430	-33.92	20230921	2685	82.87	20230316	1.03	N	204620	500	283 억	5379181	N	N	3	N	N
116	20240311	140833	57	100.00	KOSDAQ	금융	N	N	N	N	N	4940	85	2	1.75	2457010525	496441	78.78	4855	5060	4790	6310	3400	4855	4949.25	9.47	12354	5111	4982	4891	4762	4671	4937	4717	284	1455	500	3390	5	1	56787848	2805	-23.19	3.03	12	0.87	-213.00	1630.00	7430	20230921	-33.51	2685	20230316	83.99	5650	-12.57	20240111	4060	21.67	20240205	7430	-33.51	20230921	2685	83.99	20230316	1.03	N	204620	500	283 억	5379181	N	N	3	N	N
117	20240311	130835	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	65	2	1.34	2220845280	448182	71.12	4855	5060	4790	6310	3400	4855	4955.23	9.47	-3114	5111	4982	4891	4762	4671	4937	4717	284	1455	500	3390	5	1	56787848	2794	-23.10	3.02	12	0.79	-213.00	1630.00	7430	20230921	-33.78	2685	20230316	83.24	5650	-12.92	20240111	4060	21.18	20240205	7430	-33.78	20230921	2685	83.24	20230316	1.03	N	204620	500	283 억	5379181	N	N	3	N	N
118	20240311	120836	57	100.00	KOSDAQ	금융	N	N	N	N	N	4975	120	2	2.47	2029173200	409533	64.99	4855	5060	4790	6310	3400	4855	4954.85	9.47	15760	5111	4982	4891	4762	4671	4937	4717	284	1455	500	3390	5	1	56787848	2825	-23.36	3.05	12	0.72	-213.00	1630.00	7430	20230921	-33.04	2685	20230316	85.29	5650	-11.95	20240111	4060	22.54	20240205	7430	-33.04	20230921	2685	85.29	20230316	1.03	N	204620	500	283 억	5379181	N	N	3	N	N
119	20240311	110833	57	100.00	KOSDAQ	금융	N	N	N	N	N	4985	130	2	2.68	1866181135	376801	59.79	4855	5060	4790	6310	3400	4855	4952.70	9.47	33179	5111	4982	4891	4762	4671	4937	4717	284	1455	500	3390	5	1	56787848	2831	-23.40	3.06	12	0.66	-213.00	1630.00	7430	20230921	-32.91	2685	20230316	85.66	5650	-11.77	20240111	4060	22.78	20240205	7430	-32.91	20230921	2685	85.66	20230316	1.03	N	204620	500	283 억	5379181	N	N	3	N	N
120	20240311	100823	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	145	2	2.99	1306294630	264900	42.04	4855	5020	4790	6310	3400	4855	4931.27	9.47	48421	5111	4982	4891	4762	4671	4937	4717	284	1455	500	3390	10	1	56787848	2839	-23.47	3.07	12	0.47	-213.00	1630.00	7430	20230921	-32.71	2685	20230316	86.22	5650	-11.50	20240111	4060	23.15	20240205	7430	-32.71	20230921	2685	86.22	20230316	1.03	N	204620	500	283 억	5379181	N	N	3	N	N
121	20240311	090828	57	100.00	KOSDAQ	금융	N	N	N	N	N	4930	75	2	1.54	321609200	66433	10.54	4855	4930	4790	6310	3400	4855	4841.11	9.47	34896	5111	4982	4891	4762	4671	4937	4717	284	1455	500	3390	5	1	56787848	2800	-23.15	3.02	12	0.12	-213.00	1630.00	7430	20230921	-33.65	2685	20230316	83.61	5650	-12.74	20240111	4060	21.43	20240205	7430	-33.65	20230921	2685	83.61	20230316	1.03	N	204620	500	283 억	5379181	N	N	3	N	N
122	20240308	160833	57	100.00	KOSDAQ	금융	N	N	N	N	N	4855	-145	5	-2.90	3006603775	616896	101.65	4985	5020	4800	6500	3500	5000	4873.77	9.49	-13338	5203	5101	5048	4946	4893	5075	4920	284	1500	500	3500	5	1	56787848	2757	-22.79	2.98	12	1.09	-213.00	1630.00	7430	20230921	-34.66	2685	20230316	80.82	5650	-14.07	20240111	4060	19.58	20240205	7430	-34.66	20230921	2685	80.82	20230316	1.05	N	204620	500	283 억	5386780	N	N	3	N	N
123	20240308	150833	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	-140	5	-2.80	2751706940	564429	93.00	4985	5020	4800	6500	3500	5000	4875.20	9.49	-11485	5203	5101	5048	4946	4893	5075	4920	284	1500	500	3500	5	1	56787848	2760	-22.82	2.98	12	0.99	-213.00	1630.00	7430	20230921	-34.59	2685	20230316	81.01	5650	-13.98	20240111	4060	19.70	20240205	7430	-34.59	20230921	2685	81.01	20230316	1.05	N	204620	500	283 억	5386780	N	N	0	N	N
124	20240308	140825	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	-150	5	-3.00	2512603340	515293	84.91	4985	5020	4800	6500	3500	5000	4876.07	9.49	7533	5203	5101	5048	4946	4893	5075	4920	284	1500	500	3500	5	1	56787848	2754	-22.77	2.98	12	0.91	-213.00	1630.00	7430	20230921	-34.72	2685	20230316	80.63	5650	-14.16	20240111	4060	19.46	20240205	7430	-34.72	20230921	2685	80.63	20230316	1.05	N	204620	500	283 억	5386780	N	N	0	N	N
125	20240308	130823	57	100.00	KOSDAQ	금융	N	N	N	N	N	4905	-95	5	-1.90	2238705055	458932	75.62	4985	5020	4800	6500	3500	5000	4878.08	9.49	14867	5203	5101	5048	4946	4893	5075	4920	284	1500	500	3500	5	1	56787848	2785	-23.03	3.01	12	0.81	-213.00	1630.00	7430	20230921	-33.98	2685	20230316	82.68	5650	-13.19	20240111	4060	20.81	20240205	7430	-33.98	20230921	2685	82.68	20230316	1.05	N	204620	500	283 억	5386780	N	N	0	N	N
126	20240308	120824	57	100.00	KOSDAQ	금융	N	N	N	N	N	4890	-110	5	-2.20	2037059345	417725	68.83	4985	5020	4800	6500	3500	5000	4876.56	9.49	24407	5203	5101	5048	4946	4893	5075	4920	284	1500	500	3500	5	1	56787848	2777	-22.96	3.00	12	0.74	-213.00	1630.00	7430	20230921	-34.19	2685	20230316	82.12	5650	-13.45	20240111	4060	20.44	20240205	7430	-34.19	20230921	2685	82.12	20230316	1.05	N	204620	500	283 억	5386780	N	N	0	N	N
127	20240308	110825	57	100.00	KOSDAQ	금융	N	N	N	N	N	4855	-145	5	-2.90	1709491785	350841	57.81	4985	5020	4800	6500	3500	5000	4872.55	9.49	-8665	5203	5101	5048	4946	4893	5075	4920	284	1500	500	3500	5	1	56787848	2757	-22.79	2.98	12	0.62	-213.00	1630.00	7430	20230921	-34.66	2685	20230316	80.82	5650	-14.07	20240111	4060	19.58	20240205	7430	-34.66	20230921	2685	80.82	20230316	1.05	N	204620	500	283 억	5386780	N	N	0	N	N
128	20240308	100820	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	-140	5	-2.80	1416367420	290515	47.87	4985	5020	4800	6500	3500	5000	4875.37	9.49	536	5203	5101	5048	4946	4893	5075	4920	284	1500	500	3500	5	1	56787848	2760	-22.82	2.98	12	0.51	-213.00	1630.00	7430	20230921	-34.59	2685	20230316	81.01	5650	-13.98	20240111	4060	19.70	20240205	7430	-34.59	20230921	2685	81.01	20230316	1.05	N	204620	500	283 억	5386780	N	N	0	N	N
129	20240308	090822	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	-150	5	-3.00	402409900	81395	13.41	4985	5020	4835	6500	3500	5000	4943.91	9.49	2885	5203	5101	5048	4946	4893	5075	4920	284	1500	500	3500	5	1	56787848	2754	-22.77	2.98	12	0.14	-213.00	1630.00	7430	20230921	-34.72	2685	20230316	80.63	5650	-14.16	20240111	4060	19.46	20240205	7430	-34.72	20230921	2685	80.63	20230316	1.05	N	204620	500	283 억	5386780	N	N	0	N	N
130	20240307	160822	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	-90	5	-1.77	3050256750	603568	81.66	5110	5150	4995	6610	3570	5090	5053.88	9.52	-27559	5283	5186	5123	5026	4963	5155	4995	284	1520	500	3560	10	1	56787848	2839	-23.47	3.07	12	1.06	-213.00	1630.00	7430	20230921	-32.71	2685	20230316	86.22	5650	-11.50	20240111	4060	23.15	20240205	7430	-32.71	20230921	2685	86.22	20230316	1.19	N	204620	500	283 억	5407996	N	N	101	N	N
131	20240307	150803	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	-80	5	-1.57	2923560270	578247	78.23	5110	5150	4995	6610	3570	5090	5055.90	9.52	-34867	5283	5186	5123	5026	4963	5155	4995	284	1520	500	3560	10	1	56787848	2845	-23.52	3.07	12	1.02	-213.00	1630.00	7430	20230921	-32.57	2685	20230316	86.59	5650	-11.33	20240111	4060	23.40	20240205	7430	-32.57	20230921	2685	86.59	20230316	1.19	N	204620	500	283 억	5407996	N	N	101	N	N
132	20240307	140808	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	-30	5	-0.59	2267654330	447484	60.54	5110	5150	5000	6610	3570	5090	5067.57	9.52	-26344	5283	5186	5123	5026	4963	5155	4995	284	1520	500	3560	10	1	56787848	2873	-23.76	3.10	12	0.79	-213.00	1630.00	7430	20230921	-31.90	2685	20230316	88.45	5650	-10.44	20240111	4060	24.63	20240205	7430	-31.90	20230921	2685	88.45	20230316	1.19	N	204620	500	283 억	5407996	N	N	101	N	N
133	20240307	130813	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	10	2	0.20	1979720440	390775	52.87	5110	5150	5000	6610	3570	5090	5066.14	9.52	-3384	5283	5186	5123	5026	4963	5155	4995	284	1520	500	3560	10	1	56787848	2896	-23.94	3.13	12	0.69	-213.00	1630.00	7430	20230921	-31.36	2685	20230316	89.94	5650	-9.73	20240111	4060	25.62	20240205	7430	-31.36	20230921	2685	89.94	20230316	1.19	N	204620	500	283 억	5407996	N	N	101	N	N
134	20240307	120816	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	0	3	0.00	1791563060	353863	47.87	5110	5150	5000	6610	3570	5090	5062.87	9.52	-3359	5283	5186	5123	5026	4963	5155	4995	284	1520	500	3560	10	1	56787848	2891	-23.90	3.12	12	0.62	-213.00	1630.00	7430	20230921	-31.49	2685	20230316	89.57	5650	-9.91	20240111	4060	25.37	20240205	7430	-31.49	20230921	2685	89.57	20230316	1.19	N	204620	500	283 억	5407996	N	N	101	N	N
135	20240307	110821	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	20	2	0.39	1478059130	292443	39.57	5110	5150	5000	6610	3570	5090	5054.18	9.52	937	5283	5186	5123	5026	4963	5155	4995	284	1520	500	3560	10	1	56787848	2902	-23.99	3.13	12	0.51	-213.00	1630.00	7430	20230921	-31.22	2685	20230316	90.32	5650	-9.56	20240111	4060	25.86	20240205	7430	-31.22	20230921	2685	90.32	20230316	1.19	N	204620	500	283 억	5407996	N	N	101	N	N
136	20240307	100814	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	-10	5	-0.20	1033470790	205252	27.77	5110	5110	5000	6610	3570	5090	5035.13	9.52	14786	5283	5186	5123	5026	4963	5155	4995	284	1520	500	3560	10	1	56787848	2885	-23.85	3.12	12	0.36	-213.00	1630.00	7430	20230921	-31.63	2685	20230316	89.20	5650	-10.09	20240111	4060	25.12	20240205	7430	-31.63	20230921	2685	89.20	20230316	1.19	N	204620	500	283 억	5407996	N	N	101	N	N
137	20240307	090818	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	-30	5	-0.59	229077140	45274	6.13	5110	5110	5000	6610	3570	5090	5059.79	9.52	-11289	5283	5186	5123	5026	4963	5155	4995	284	1520	500	3560	10	1	56787848	2873	-23.76	3.10	12	0.08	-213.00	1630.00	7430	20230921	-31.90	2685	20230316	88.45	5650	-10.44	20240111	4060	24.63	20240205	7430	-31.90	20230921	2685	88.45	20230316	1.19	N	204620	500	283 억	5407996	N	N	101	N	N
138	20240306	160812	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	-50	5	-0.97	3776486490	737068	26.65	5100	5220	5060	6680	3600	5140	5123.66	9.83	-200717	5570	5355	5095	4880	4620	5462	4987	284	1540	500	3590	10	1	56787848	2891	-23.90	3.12	12	1.30	-213.00	1630.00	7430	20230921	-31.49	2685	20230316	89.57	5650	-9.91	20240111	4060	25.37	20240205	7430	-31.49	20230921	2685	89.57	20230316	1.23	N	204620	500	283 억	5579701	N	N	101	N	N
139	20240306	150812	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	-30	5	-0.58	3672465540	716617	25.91	5100	5220	5060	6680	3600	5140	5124.71	9.83	-197041	5570	5355	5095	4880	4620	5462	4987	284	1540	500	3590	10	1	56787848	2902	-23.99	3.13	12	1.26	-213.00	1630.00	7430	20230921	-31.22	2685	20230316	90.32	5650	-9.56	20240111	4060	25.86	20240205	7430	-31.22	20230921	2685	90.32	20230316	1.23	N	204620	500	283 억	5579701	N	N	274	N	N
140	20240306	140817	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	-10	5	-0.19	3090026360	603306	21.82	5100	5220	5060	6680	3600	5140	5121.80	9.83	-142397	5570	5355	5095	4880	4620	5462	4987	284	1540	500	3590	10	1	56787848	2913	-24.08	3.15	12	1.06	-213.00	1630.00	7430	20230921	-30.96	2685	20230316	91.06	5650	-9.20	20240111	4060	26.35	20240205	7430	-30.96	20230921	2685	91.06	20230316	1.23	N	204620	500	283 억	5579701	N	N	274	N	N
141	20240306	130817	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	-50	5	-0.97	2668809640	520851	18.84	5100	5220	5060	6680	3600	5140	5123.91	9.83	-102612	5570	5355	5095	4880	4620	5462	4987	284	1540	500	3590	10	1	56787848	2891	-23.90	3.12	12	0.92	-213.00	1630.00	7430	20230921	-31.49	2685	20230316	89.57	5650	-9.91	20240111	4060	25.37	20240205	7430	-31.49	20230921	2685	89.57	20230316	1.23	N	204620	500	283 억	5579701	N	N	274	N	N
142	20240306	120816	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	0	3	0.00	2338762190	456105	16.49	5100	5220	5060	6680	3600	5140	5127.66	9.83	-77788	5570	5355	5095	4880	4620	5462	4987	284	1540	500	3590	10	1	56787848	2919	-24.13	3.15	12	0.80	-213.00	1630.00	7430	20230921	-30.82	2685	20230316	91.43	5650	-9.03	20240111	4060	26.60	20240205	7430	-30.82	20230921	2685	91.43	20230316	1.23	N	204620	500	283 억	5579701	N	N	274	N	N
143	20240306	110814	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	-30	5	-0.58	2022244890	394186	14.25	5100	5220	5060	6680	3600	5140	5130.16	9.83	-71290	5570	5355	5095	4880	4620	5462	4987	284	1540	500	3590	10	1	56787848	2902	-23.99	3.13	12	0.69	-213.00	1630.00	7430	20230921	-31.22	2685	20230316	90.32	5650	-9.56	20240111	4060	25.86	20240205	7430	-31.22	20230921	2685	90.32	20230316	1.23	N	204620	500	283 억	5579701	N	N	274	N	N
144	20240306	100756	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	-30	5	-0.58	1702761240	331772	12.00	5100	5220	5060	6680	3600	5140	5132.30	9.83	-45794	5570	5355	5095	4880	4620	5462	4987	284	1540	500	3590	10	1	56787848	2902	-23.99	3.13	12	0.58	-213.00	1630.00	7430	20230921	-31.22	2685	20230316	90.32	5650	-9.56	20240111	4060	25.86	20240205	7430	-31.22	20230921	2685	90.32	20230316	1.23	N	204620	500	283 억	5579701	N	N	274	N	N
145	20240306	090812	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	-10	5	-0.19	417544420	80894	2.93	5100	5220	5100	6680	3600	5140	5161.86	9.83	-30720	5570	5355	5095	4880	4620	5462	4987	284	1540	500	3590	10	1	56787848	2913	-24.08	3.15	12	0.14	-213.00	1630.00	7430	20230921	-30.96	2685	20230316	91.06	5650	-9.20	20240111	4060	26.35	20240205	7430	-30.96	20230921	2685	91.06	20230316	1.23	N	204620	500	283 억	5579701	N	N	274	N	N
146	20240305	160808	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	270	2	5.54	14135221385	2760251	136.89	4895	5310	4835	6330	3410	4870	5120.97	9.60	27008	5113	4991	4803	4681	4493	4897	4587	284	1460	500	3400	10	1	56787848	2919	-24.13	3.15	12	4.86	-213.00	1630.00	7430	20230921	-30.82	2685	20230316	91.43	5650	-9.03	20240111	4060	26.60	20240205	7430	-30.82	20230921	2685	91.43	20230316	1.15	N	204620	500	283 억	5450161	N	N	274	N	N
147	20240305	150808	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	240	2	4.93	13658378445	2666943	132.26	4895	5310	4835	6330	3410	4870	5121.36	9.60	9161	5113	4991	4803	4681	4493	4897	4587	284	1460	500	3400	10	1	56787848	2902	-23.99	3.13	12	4.70	-213.00	1630.00	7430	20230921	-31.22	2685	20230316	90.32	5650	-9.56	20240111	4060	25.86	20240205	7430	-31.22	20230921	2685	90.32	20230316	1.15	N	204620	500	283 억	5450161	N	N	607	N	N
148	20240305	140758	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	280	2	5.75	12492291955	2440025	121.01	4895	5310	4835	6330	3410	4870	5119.74	9.60	46239	5113	4991	4803	4681	4493	4897	4587	284	1460	500	3400	10	1	56787848	2925	-24.18	3.16	12	4.30	-213.00	1630.00	7430	20230921	-30.69	2685	20230316	91.81	5650	-8.85	20240111	4060	26.85	20240205	7430	-30.69	20230921	2685	91.81	20230316	1.15	N	204620	500	283 억	5450161	N	N	607	N	N
149	20240305	130758	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	190	2	3.90	11356489765	2218258	110.01	4895	5310	4835	6330	3410	4870	5119.55	9.60	75726	5113	4991	4803	4681	4493	4897	4587	284	1460	500	3400	10	1	56787848	2873	-23.76	3.10	12	3.91	-213.00	1630.00	7430	20230921	-31.90	2685	20230316	88.45	5650	-10.44	20240111	4060	24.63	20240205	7430	-31.90	20230921	2685	88.45	20230316	1.15	N	204620	500	283 억	5450161	N	N	607	N	N
150	20240305	120801	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	230	2	4.72	10607429415	2070553	102.68	4895	5310	4835	6330	3410	4870	5122.99	9.60	87551	5113	4991	4803	4681	4493	4897	4587	284	1460	500	3400	10	1	56787848	2896	-23.94	3.13	12	3.65	-213.00	1630.00	7430	20230921	-31.36	2685	20230316	89.94	5650	-9.73	20240111	4060	25.62	20240205	7430	-31.36	20230921	2685	89.94	20230316	1.15	N	204620	500	283 억	5450161	N	N	607	N	N
151	20240305	110802	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	330	2	6.78	9342165425	1824401	90.48	4895	5310	4835	6330	3410	4870	5120.68	9.60	52297	5113	4991	4803	4681	4493	4897	4587	284	1460	500	3400	10	1	56787848	2953	-24.41	3.19	12	3.21	-213.00	1630.00	7430	20230921	-30.01	2685	20230316	93.67	5650	-7.96	20240111	4060	28.08	20240205	7430	-30.01	20230921	2685	93.67	20230316	1.15	N	204620	500	283 억	5450161	N	N	607	N	N
152	20240305	100758	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	260	2	5.34	5172602575	1027103	50.94	4895	5200	4835	6330	3410	4870	5036.11	9.60	91653	5113	4991	4803	4681	4493	4897	4587	284	1460	500	3400	10	1	56787848	2913	-24.08	3.15	12	1.81	-213.00	1630.00	7430	20230921	-30.96	2685	20230316	91.06	5650	-9.20	20240111	4060	26.35	20240205	7430	-30.96	20230921	2685	91.06	20230316	1.15	N	204620	500	283 억	5450161	N	N	607	N	N
153	20240305	090758	57	100.00	KOSDAQ	금융	N	N	N	N	N	4835	-35	5	-0.72	433030875	88780	4.40	4895	4915	4835	6330	3410	4870	4877.57	9.60	-13113	5113	4991	4803	4681	4493	4897	4587	284	1460	500	3400	5	1	56787848	2746	-22.70	2.97	12	0.16	-213.00	1630.00	7430	20230921	-34.93	2685	20230316	80.07	5650	-14.42	20240111	4060	19.09	20240205	7430	-34.93	20230921	2685	80.07	20230316	1.15	N	204620	500	283 억	5450161	N	N	607	N	N
154	20240304	160800	57	100.00	KOSDAQ	금융	N	N	N	N	N	4870	100	2	2.10	9646852330	2009717	57.69	4880	4925	4615	6200	3340	4770	4799.99	9.63	-24090	5146	4957	4621	4432	4096	5052	4527	284	1430	500	3330	5	1	56787848	2766	-22.86	2.99	12	3.54	-213.00	1630.00	7430	20230921	-34.45	2685	20230316	81.38	5650	-13.81	20240111	4060	19.95	20240205	7430	-34.45	20230921	2685	81.38	20230316	1.14	N	204620	500	283 억	5471142	N	N	607	N	N
155	20240304	150755	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	90	2	1.89	9423194200	1963783	56.38	4880	4925	4615	6200	3340	4770	4798.49	9.63	-18866	5146	4957	4621	4432	4096	5052	4527	284	1430	500	3330	5	1	56787848	2760	-22.82	2.98	12	3.46	-213.00	1630.00	7430	20230921	-34.59	2685	20230316	81.01	5650	-13.98	20240111	4060	19.70	20240205	7430	-34.59	20230921	2685	81.01	20230316	1.14	N	204620	500	283 억	5471142	N	N	798	N	N
156	20240304	140723	57	100.00	KOSDAQ	금융	N	N	N	N	N	4835	65	2	1.36	8756827700	1826483	52.43	4880	4925	4615	6200	3340	4770	4794.37	9.63	-13857	5146	4957	4621	4432	4096	5052	4527	284	1430	500	3330	5	1	56787848	2746	-22.70	2.97	12	3.22	-213.00	1630.00	7430	20230921	-34.93	2685	20230316	80.07	5650	-14.42	20240111	4060	19.09	20240205	7430	-34.93	20230921	2685	80.07	20230316	1.14	N	204620	500	283 억	5471142	N	N	798	N	N
157	20240304	130750	57	100.00	KOSDAQ	금융	N	N	N	N	N	4795	25	2	0.52	7326670965	1531848	43.98	4880	4925	4615	6200	3340	4770	4782.90	9.63	21272	5146	4957	4621	4432	4096	5052	4527	284	1430	500	3330	5	1	56787848	2723	-22.51	2.94	12	2.70	-213.00	1630.00	7430	20230921	-35.46	2685	20230316	78.58	5650	-15.13	20240111	4060	18.10	20240205	7430	-35.46	20230921	2685	78.58	20230316	1.14	N	204620	500	283 억	5471142	N	N	798	N	N
158	20240304	120726	57	100.00	KOSDAQ	금융	N	N	N	N	N	4835	65	2	1.36	6691494030	1399594	40.18	4880	4925	4615	6200	3340	4770	4781.03	9.63	39181	5146	4957	4621	4432	4096	5052	4527	284	1430	500	3330	5	1	56787848	2746	-22.70	2.97	12	2.46	-213.00	1630.00	7430	20230921	-34.93	2685	20230316	80.07	5650	-14.42	20240111	4060	19.09	20240205	7430	-34.93	20230921	2685	80.07	20230316	1.14	N	204620	500	283 억	5471142	N	N	798	N	N
159	20240304	110744	57	100.00	KOSDAQ	금융	N	N	N	N	N	4790	20	2	0.42	6006459795	1256999	36.09	4880	4925	4615	6200	3340	4770	4778.41	9.63	28444	5146	4957	4621	4432	4096	5052	4527	284	1430	500	3330	5	1	56787848	2720	-22.49	2.94	12	2.21	-213.00	1630.00	7430	20230921	-35.53	2685	20230316	78.40	5650	-15.22	20240111	4060	17.98	20240205	7430	-35.53	20230921	2685	78.40	20230316	1.14	N	204620	500	283 억	5471142	N	N	798	N	N
160	20240304	100744	57	100.00	KOSDAQ	금융	N	N	N	N	N	4760	-10	5	-0.21	4938977760	1033366	29.67	4880	4925	4615	6200	3340	4770	4779.51	9.63	7833	5146	4957	4621	4432	4096	5052	4527	284	1430	500	3330	5	1	56787848	2703	-22.35	2.92	12	1.82	-213.00	1630.00	7430	20230921	-35.94	2685	20230316	77.28	5650	-15.75	20240111	4060	17.24	20240205	7430	-35.94	20230921	2685	77.28	20230316	1.14	N	204620	500	283 억	5471142	N	N	798	N	N
161	20240304	090746	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	90	2	1.89	1626816120	333684	9.58	4880	4925	4830	6200	3340	4770	4875.35	9.63	12769	5146	4957	4621	4432	4096	5052	4527	284	1430	500	3330	5	1	56787848	2760	-22.82	2.98	12	0.59	-213.00	1630.00	7430	20230921	-34.59	2685	20230316	81.01	5650	-13.98	20240111	4060	19.70	20240205	7430	-34.59	20230921	2685	81.01	20230316	1.14	N	204620	500	283 억	5471142	N	N	798	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History