KissMeData/241520/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4080	-130	5	-3.09	1445195535	353502	107.77	4210	4230	4020	5470	2950	4210	4088.22	1.61	0	-114048	4283	4246	4173	4136	4063	4265	4155	139	1260	500	3110	5	1	27496125	1122	7.18	1.21	12	1.29	568.00	3363.00	5140	20240123	-20.62	2620	20231114	55.73	5140	-20.62	20240123	3095	31.83	20240102	5140	-20.62	20240123	2620	55.73	20231114	4.68	N	241520	500	139 억		441465	N	N	14	N	00	N
3	20240329	151011	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4050	-160	5	-3.80	1317990115	322159	98.22	4210	4230	4020	5470	2950	4210	4091.11	1.61	0	-100796	4283	4246	4173	4136	4063	4265	4155	139	1260	500	3110	5	1	27496125	1114	7.13	1.20	12	1.17	568.00	3363.00	5140	20240123	-21.21	2620	20231114	54.58	5140	-21.21	20240123	3095	30.86	20240102	5140	-21.21	20240123	2620	54.58	20231114	4.68	N	241520	500	139 억		441465	N	N	74	N	00	N
4	20240329	141006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4100	-110	5	-2.61	931033055	226579	69.08	4210	4230	4070	5470	2950	4210	4109.08	1.61	0	-94442	4283	4246	4173	4136	4063	4265	4155	139	1260	500	3110	5	1	27496125	1127	7.22	1.22	12	0.82	568.00	3363.00	5140	20240123	-20.23	2620	20231114	56.49	5140	-20.23	20240123	3095	32.47	20240102	5140	-20.23	20240123	2620	56.49	20231114	4.68	N	241520	500	139 억		441465	N	N	74	N	00	N
5	20240329	130952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4100	-110	5	-2.61	732387885	177900	54.24	4210	4230	4070	5470	2950	4210	4116.85	1.61	0	-73951	4283	4246	4173	4136	4063	4265	4155	139	1260	500	3110	5	1	27496125	1127	7.22	1.22	12	0.65	568.00	3363.00	5140	20240123	-20.23	2620	20231114	56.49	5140	-20.23	20240123	3095	32.47	20240102	5140	-20.23	20240123	2620	56.49	20231114	4.68	N	241520	500	139 억		441465	N	N	74	N	00	N
6	20240329	121001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4095	-115	5	-2.73	688126335	167091	50.94	4210	4230	4070	5470	2950	4210	4118.27	1.61	0	-71555	4283	4246	4173	4136	4063	4265	4155	139	1260	500	3110	5	1	27496125	1126	7.21	1.22	12	0.61	568.00	3363.00	5140	20240123	-20.33	2620	20231114	56.30	5140	-20.33	20240123	3095	32.31	20240102	5140	-20.33	20240123	2620	56.30	20231114	4.68	N	241520	500	139 억		441465	N	N	74	N	00	N
7	20240329	110950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4100	-110	5	-2.61	551168750	133577	40.72	4210	4230	4095	5470	2950	4210	4126.22	1.61	0	-54259	4283	4246	4173	4136	4063	4265	4155	139	1260	500	3110	5	1	27496125	1127	7.22	1.22	12	0.49	568.00	3363.00	5140	20240123	-20.23	2620	20231114	56.49	5140	-20.23	20240123	3095	32.47	20240102	5140	-20.23	20240123	2620	56.49	20231114	4.68	N	241520	500	139 억		441465	N	N	74	N	00	N
8	20240329	100951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4120	-90	5	-2.14	286016815	69045	21.05	4210	4230	4115	5470	2950	4210	4142.46	1.61	0	-10871	4283	4246	4173	4136	4063	4265	4155	139	1260	500	3110	5	1	27496125	1133	7.25	1.23	12	0.25	568.00	3363.00	5140	20240123	-19.84	2620	20231114	57.25	5140	-19.84	20240123	3095	33.12	20240102	5140	-19.84	20240123	2620	57.25	20231114	4.68	N	241520	500	139 억		441465	N	N	74	N	00	N
9	20240329	090951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4170	-40	5	-0.95	80669290	19324	5.89	4210	4230	4140	5470	2950	4210	4174.54	1.61	0	-6835	4283	4246	4173	4136	4063	4265	4155	139	1260	500	3110	5	1	27496125	1147	7.34	1.24	12	0.07	568.00	3363.00	5140	20240123	-18.87	2620	20231114	59.16	5140	-18.87	20240123	3095	34.73	20240102	5140	-18.87	20240123	2620	59.16	20231114	4.68	N	241520	500	139 억		441465	N	N	74	N	00	N
10	20240328	160957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4210	60	2	1.45	1344548310	324466	100.44	4150	4210	4100	5390	2905	4150	4143.87	1.48	0	29800	4316	4232	4146	4062	3976	4275	4105	139	1240	500	3070	5	1	27811403	1171	7.41	1.25	12	1.17	568.00	3363.00	5140	20240123	-18.09	2620	20231114	60.69	5140	-18.09	20240123	3095	36.03	20240102	5140	-18.09	20240123	2620	60.69	20231114	4.65	N	241520	500	139 억		410350	N	N	74	N	00	N
11	20240328	150957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4200	50	2	1.20	1258271655	303929	94.08	4150	4210	4100	5390	2905	4150	4140.02	1.48	0	34951	4316	4232	4146	4062	3976	4275	4105	139	1240	500	3070	5	1	27811403	1168	7.39	1.25	12	1.09	568.00	3363.00	5140	20240123	-18.29	2620	20231114	60.31	5140	-18.29	20240123	3095	35.70	20240102	5140	-18.29	20240123	2620	60.31	20231114	4.65	N	241520	500	139 억		410350	N	N	77	N	00	N
12	20240328	140946	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4155	5	2	0.12	934868140	226666	70.16	4150	4180	4100	5390	2905	4150	4124.43	1.48	0	15666	4316	4232	4146	4062	3976	4275	4105	139	1240	500	3070	5	1	27811403	1156	7.32	1.24	12	0.82	568.00	3363.00	5140	20240123	-19.16	2620	20231114	58.59	5140	-19.16	20240123	3095	34.25	20240102	5140	-19.16	20240123	2620	58.59	20231114	4.65	N	241520	500	139 억		410350	N	N	77	N	00	N
13	20240328	130945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4130	-20	5	-0.48	729401810	176955	54.78	4150	4180	4100	5390	2905	4150	4121.96	1.48	0	5468	4316	4232	4146	4062	3976	4275	4105	139	1240	500	3070	5	1	27811403	1149	7.27	1.23	12	0.64	568.00	3363.00	5140	20240123	-19.65	2620	20231114	57.63	5140	-19.65	20240123	3095	33.44	20240102	5140	-19.65	20240123	2620	57.63	20231114	4.65	N	241520	500	139 억		410350	N	N	77	N	00	N
14	20240328	120950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4105	-45	5	-1.08	673928290	163476	50.60	4150	4180	4100	5390	2905	4150	4122.49	1.48	0	7503	4316	4232	4146	4062	3976	4275	4105	139	1240	500	3070	5	1	27811403	1142	7.23	1.22	12	0.59	568.00	3363.00	5140	20240123	-20.14	2620	20231114	56.68	5140	-20.14	20240123	3095	32.63	20240102	5140	-20.14	20240123	2620	56.68	20231114	4.65	N	241520	500	139 억		410350	N	N	77	N	00	N
15	20240328	110953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4135	-15	5	-0.36	319795300	77329	23.94	4150	4180	4110	5390	2905	4150	4135.52	1.48	0	15885	4316	4232	4146	4062	3976	4275	4105	139	1240	500	3070	5	1	27811403	1150	7.28	1.23	12	0.28	568.00	3363.00	5140	20240123	-19.55	2620	20231114	57.82	5140	-19.55	20240123	3095	33.60	20240102	5140	-19.55	20240123	2620	57.82	20231114	4.65	N	241520	500	139 억		410350	N	N	77	N	00	N
16	20240328	101006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4135	-15	5	-0.36	226932945	54813	16.97	4150	4180	4115	5390	2905	4150	4140.13	1.48	0	11870	4316	4232	4146	4062	3976	4275	4105	139	1240	500	3070	5	1	27811403	1150	7.28	1.23	12	0.20	568.00	3363.00	5140	20240123	-19.55	2620	20231114	57.82	5140	-19.55	20240123	3095	33.60	20240102	5140	-19.55	20240123	2620	57.82	20231114	4.65	N	241520	500	139 억		410350	N	N	77	N	00	N
17	20240328	091005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4130	-20	5	-0.48	58381895	14069	4.35	4150	4160	4130	5390	2905	4150	4149.68	1.48	0	-1530	4316	4232	4146	4062	3976	4275	4105	139	1240	500	3070	5	1	27811403	1149	7.27	1.23	12	0.05	568.00	3363.00	5140	20240123	-19.65	2620	20231114	57.63	5140	-19.65	20240123	3095	33.44	20240102	5140	-19.65	20240123	2620	57.63	20231114	4.65	N	241520	500	139 억		410350	N	N	77	N	00	N
18	20240327	161001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4150	50	2	1.22	1323703790	321977	64.89	4120	4230	4060	5330	2870	4100	4111.10	1.54	0	-17631	4286	4192	4121	4027	3956	4240	4075	139	1230	500	3030	5	1	27811403	1154	7.31	1.23	12	1.16	568.00	3363.00	5140	20240123	-19.26	2620	20231114	58.40	5140	-19.26	20240123	3095	34.09	20240102	5140	-19.26	20240123	2620	58.40	20231114	4.54	N	241520	500	139 억		427465	N	N	77	N	00	N
19	20240327	151002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4125	25	2	0.61	1269687870	308922	62.26	4120	4230	4060	5330	2870	4100	4110.06	1.54	0	-20112	4286	4192	4121	4027	3956	4240	4075	139	1230	500	3030	5	1	27811403	1147	7.26	1.23	12	1.11	568.00	3363.00	5140	20240123	-19.75	2620	20231114	57.44	5140	-19.75	20240123	3095	33.28	20240102	5140	-19.75	20240123	2620	57.44	20231114	4.54	N	241520	500	139 억		427465	N	N	0	N	00	N
20	20240327	141002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4105	5	2	0.12	1041473125	253286	51.05	4120	4230	4060	5330	2870	4100	4111.85	1.54	0	-24296	4286	4192	4121	4027	3956	4240	4075	139	1230	500	3030	5	1	27811403	1142	7.23	1.22	12	0.91	568.00	3363.00	5140	20240123	-20.14	2620	20231114	56.68	5140	-20.14	20240123	3095	32.63	20240102	5140	-20.14	20240123	2620	56.68	20231114	4.54	N	241520	500	139 억		427465	N	N	0	N	00	N
21	20240327	131000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4085	-15	5	-0.37	975908550	237278	47.82	4120	4230	4060	5330	2870	4100	4112.93	1.54	0	-19042	4286	4192	4121	4027	3956	4240	4075	139	1230	500	3030	5	1	27811403	1136	7.19	1.21	12	0.85	568.00	3363.00	5140	20240123	-20.53	2620	20231114	55.92	5140	-20.53	20240123	3095	31.99	20240102	5140	-20.53	20240123	2620	55.92	20231114	4.54	N	241520	500	139 억		427465	N	N	0	N	00	N
22	20240327	120959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4100	0	3	0.00	874325265	212505	42.83	4120	4230	4060	5330	2870	4100	4114.38	1.54	0	-15963	4286	4192	4121	4027	3956	4240	4075	139	1230	500	3030	5	1	27811403	1140	7.22	1.22	12	0.76	568.00	3363.00	5140	20240123	-20.23	2620	20231114	56.49	5140	-20.23	20240123	3095	32.47	20240102	5140	-20.23	20240123	2620	56.49	20231114	4.54	N	241520	500	139 억		427465	N	N	0	N	00	N
23	20240327	111000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4130	30	2	0.73	703327465	170776	34.42	4120	4230	4060	5330	2870	4100	4118.42	1.54	0	-26953	4286	4192	4121	4027	3956	4240	4075	139	1230	500	3030	5	1	27811403	1149	7.27	1.23	12	0.61	568.00	3363.00	5140	20240123	-19.65	2620	20231114	57.63	5140	-19.65	20240123	3095	33.44	20240102	5140	-19.65	20240123	2620	57.63	20231114	4.54	N	241520	500	139 억		427465	N	N	0	N	00	N
24	20240327	100956	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4110	10	2	0.24	356957810	86862	17.51	4120	4230	4060	5330	2870	4100	4109.48	1.54	0	-29905	4286	4192	4121	4027	3956	4240	4075	139	1230	500	3030	5	1	27811403	1143	7.24	1.22	12	0.31	568.00	3363.00	5140	20240123	-20.04	2620	20231114	56.87	5140	-20.04	20240123	3095	32.79	20240102	5140	-20.04	20240123	2620	56.87	20231114	4.54	N	241520	500	139 억		427465	N	N	0	N	00	N
25	20240327	091002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4140	40	2	0.98	98017720	23613	4.76	4120	4230	4110	5330	2870	4100	4151.01	1.54	0	-7552	4286	4192	4121	4027	3956	4240	4075	139	1230	500	3030	5	1	27811403	1151	7.29	1.23	12	0.08	568.00	3363.00	5140	20240123	-19.46	2620	20231114	58.02	5140	-19.46	20240123	3095	33.76	20240102	5140	-19.46	20240123	2620	58.02	20231114	4.54	N	241520	500	139 억		427465	N	N	0	N	00	N
26	20240326	160855	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4100	30	2	0.74	2048187120	494313	31.23	4065	4215	4050	5290	2850	4070	4143.64	1.24	0	83338	4570	4320	4175	3925	3780	4247	3852	139	1220	500	3010	5	1	27811403	1140	7.22	1.22	12	1.78	568.00	3363.00	5140	20240123	-20.23	2620	20231114	56.49	5140	-20.23	20240123	3095	32.47	20240102	5140	-20.23	20240123	2620	56.49	20231114	4.57	N	241520	500	139 억		344268	N	N	301	N	00	N
27	20240326	150949	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4110	40	2	0.98	1971041980	475504	30.04	4065	4215	4050	5290	2850	4070	4145.16	1.24	0	78282	4570	4320	4175	3925	3780	4247	3852	139	1220	500	3010	5	1	27811403	1143	7.24	1.22	12	1.71	568.00	3363.00	5140	20240123	-20.04	2620	20231114	56.87	5140	-20.04	20240123	3095	32.79	20240102	5140	-20.04	20240123	2620	56.87	20231114	4.57	N	241520	500	139 억		344268	N	N	301	N	00	N
28	20240326	140946	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4115	45	2	1.11	1787536905	430809	27.22	4065	4215	4050	5290	2850	4070	4149.26	1.24	0	72796	4570	4320	4175	3925	3780	4247	3852	139	1220	500	3010	5	1	27811403	1144	7.24	1.22	12	1.55	568.00	3363.00	5140	20240123	-19.94	2620	20231114	57.06	5140	-19.94	20240123	3095	32.96	20240102	5140	-19.94	20240123	2620	57.06	20231114	4.57	N	241520	500	139 억		344268	N	N	301	N	00	N
29	20240326	130942	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4160	90	2	2.21	1609277230	387715	24.50	4065	4215	4050	5290	2850	4070	4150.67	1.24	0	64344	4570	4320	4175	3925	3780	4247	3852	139	1220	500	3010	5	1	27811403	1157	7.32	1.24	12	1.39	568.00	3363.00	5140	20240123	-19.07	2620	20231114	58.78	5140	-19.07	20240123	3095	34.41	20240102	5140	-19.07	20240123	2620	58.78	20231114	4.57	N	241520	500	139 억		344268	N	N	301	N	00	N
30	20240326	120941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4215	145	2	3.56	1432286470	345374	21.82	4065	4215	4050	5290	2850	4070	4147.06	1.24	0	55918	4570	4320	4175	3925	3780	4247	3852	139	1220	500	3010	5	1	27811403	1172	7.42	1.25	12	1.24	568.00	3363.00	5140	20240123	-18.00	2620	20231114	60.88	5140	-18.00	20240123	3095	36.19	20240102	5140	-18.00	20240123	2620	60.88	20231114	4.57	N	241520	500	139 억		344268	N	N	301	N	00	N
31	20240326	110938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4195	125	2	3.07	1179344905	285005	18.01	4065	4210	4050	5290	2850	4070	4137.98	1.24	0	32084	4570	4320	4175	3925	3780	4247	3852	139	1220	500	3010	5	1	27811403	1167	7.39	1.25	12	1.02	568.00	3363.00	5140	20240123	-18.39	2620	20231114	60.11	5140	-18.39	20240123	3095	35.54	20240102	5140	-18.39	20240123	2620	60.11	20231114	4.57	N	241520	500	139 억		344268	N	N	301	N	00	N
32	20240326	100950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4130	60	2	1.47	740831895	180144	11.38	4065	4200	4050	5290	2850	4070	4112.44	1.24	0	15636	4570	4320	4175	3925	3780	4247	3852	139	1220	500	3010	5	1	27811403	1149	7.27	1.23	12	0.65	568.00	3363.00	5140	20240123	-19.65	2620	20231114	57.63	5140	-19.65	20240123	3095	33.44	20240102	5140	-19.65	20240123	2620	57.63	20231114	4.57	N	241520	500	139 억		344268	N	N	301	N	00	N
33	20240326	090949	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4115	45	2	1.11	343306355	84529	5.34	4065	4115	4050	5290	2850	4070	4061.40	1.24	0	267	4570	4320	4175	3925	3780	4247	3852	139	1220	500	3010	5	1	27811403	1144	7.24	1.22	12	0.30	568.00	3363.00	5140	20240123	-19.94	2620	20231114	57.06	5140	-19.94	20240123	3095	32.96	20240102	5140	-19.94	20240123	2620	57.06	20231114	4.57	N	241520	500	139 억		344268	N	N	301	N	00	N
34	20240325	161021	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4070	-15	5	-0.37	6631450610	1579658	590.98	4155	4425	4030	5310	2860	4085	4198.10	1.32	0	-22134	4195	4140	4055	4000	3915	4167	4027	139	1225	500	3020	5	1	27811403	1132	7.17	1.21	12	5.68	568.00	3363.00	5140	20240123	-20.82	2620	20231114	55.34	5140	-20.82	20240123	3095	31.50	20240102	5140	-20.82	20240123	2620	55.34	20231114	4.61	N	241520	500	139 억		367003	N	N	301	N	00	N
35	20240325	151023	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4070	-15	5	-0.37	6496766740	1546520	578.59	4155	4425	4030	5310	2860	4085	4200.89	1.32	0	-23037	4195	4140	4055	4000	3915	4167	4027	139	1225	500	3020	5	1	27811403	1132	7.17	1.21	12	5.56	568.00	3363.00	5140	20240123	-20.82	2620	20231114	55.34	5140	-20.82	20240123	3095	31.50	20240102	5140	-20.82	20240123	2620	55.34	20231114	4.61	N	241520	500	139 억		367003	N	N	29	N	00	N
36	20240325	141022	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4085	0	3	0.00	6274836060	1492004	558.19	4155	4425	4030	5310	2860	4085	4205.64	1.32	0	-11057	4195	4140	4055	4000	3915	4167	4027	139	1225	500	3020	5	1	27811403	1136	7.19	1.21	12	5.36	568.00	3363.00	5140	20240123	-20.53	2620	20231114	55.92	5140	-20.53	20240123	3095	31.99	20240102	5140	-20.53	20240123	2620	55.92	20231114	4.61	N	241520	500	139 억		367003	N	N	29	N	00	N
37	20240325	131022	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4085	0	3	0.00	6105056525	1450387	542.62	4155	4425	4030	5310	2860	4085	4209.26	1.32	0	-6772	4195	4140	4055	4000	3915	4167	4027	139	1225	500	3020	5	1	27811403	1136	7.19	1.21	12	5.22	568.00	3363.00	5140	20240123	-20.53	2620	20231114	55.92	5140	-20.53	20240123	3095	31.99	20240102	5140	-20.53	20240123	2620	55.92	20231114	4.61	N	241520	500	139 억		367003	N	N	29	N	00	N
38	20240325	121025	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4120	35	2	0.86	5898467320	1399922	523.74	4155	4425	4030	5310	2860	4085	4213.43	1.32	0	-3421	4195	4140	4055	4000	3915	4167	4027	139	1225	500	3020	5	1	27811403	1146	7.25	1.23	12	5.03	568.00	3363.00	5140	20240123	-19.84	2620	20231114	57.25	5140	-19.84	20240123	3095	33.12	20240102	5140	-19.84	20240123	2620	57.25	20231114	4.61	N	241520	500	139 억		367003	N	N	29	N	00	N
39	20240325	111023	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4070	-15	5	-0.37	5738800825	1361040	509.19	4155	4425	4030	5310	2860	4085	4216.48	1.32	0	-14635	4195	4140	4055	4000	3915	4167	4027	139	1225	500	3020	5	1	27811403	1132	7.17	1.21	12	4.89	568.00	3363.00	5140	20240123	-20.82	2620	20231114	55.34	5140	-20.82	20240123	3095	31.50	20240102	5140	-20.82	20240123	2620	55.34	20231114	4.61	N	241520	500	139 억		367003	N	N	29	N	00	N
40	20240325	101023	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4165	80	2	1.96	853883310	206358	77.20	4155	4215	4050	5310	2860	4085	4137.87	1.32	0	-14066	4195	4140	4055	4000	3915	4167	4027	139	1225	500	3020	5	1	27811403	1158	7.33	1.24	12	0.74	568.00	3363.00	5140	20240123	-18.97	2620	20231114	58.97	5140	-18.97	20240123	3095	34.57	20240102	5140	-18.97	20240123	2620	58.97	20231114	4.61	N	241520	500	139 억		367003	N	N	29	N	00	N
41	20240325	091026	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4155	70	2	1.71	338718875	81197	30.38	4155	4215	4115	5310	2860	4085	4171.57	1.32	0	-678	4195	4140	4055	4000	3915	4167	4027	139	1225	500	3020	5	1	27811403	1156	7.32	1.24	12	0.29	568.00	3363.00	5140	20240123	-19.16	2620	20231114	58.59	5140	-19.16	20240123	3095	34.25	20240102	5140	-19.16	20240123	2620	58.59	20231114	4.61	N	241520	500	139 억		367003	N	N	29	N	00	N
42	20240322	161025	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4085	45	2	1.11	1074690775	266257	74.30	4040	4110	3970	5250	2830	4040	4036.16	1.30	0	6360	4223	4131	4078	3986	3933	4105	3960	139	1210	500	2980	5	1	27811403	1136	7.19	1.21	12	0.96	568.00	3363.00	5140	20240123	-20.53	2620	20231114	55.92	5140	-20.53	20240123	3095	31.99	20240102	5140	-20.53	20240123	2620	55.92	20231114	4.77	N	241520	500	139 억		360643	N	N	29	N	00	N
43	20240322	151027	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4070	30	2	0.74	992458115	246108	68.68	4040	4110	3970	5250	2830	4040	4032.61	1.30	0	11943	4223	4131	4078	3986	3933	4105	3960	139	1210	500	2980	5	1	27811403	1132	7.17	1.21	12	0.88	568.00	3363.00	5140	20240123	-20.82	2620	20231114	55.34	5140	-20.82	20240123	3095	31.50	20240102	5140	-20.82	20240123	2620	55.34	20231114	4.77	N	241520	500	139 억		360643	N	N	58	N	00	N
44	20240322	141014	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4070	30	2	0.74	950385750	235801	65.80	4040	4100	3970	5250	2830	4040	4030.46	1.30	0	13741	4223	4131	4078	3986	3933	4105	3960	139	1210	500	2980	5	1	27811403	1132	7.17	1.21	12	0.85	568.00	3363.00	5140	20240123	-20.82	2620	20231114	55.34	5140	-20.82	20240123	3095	31.50	20240102	5140	-20.82	20240123	2620	55.34	20231114	4.77	N	241520	500	139 억		360643	N	N	58	N	00	N
45	20240322	131020	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4050	10	2	0.25	846584035	210330	58.69	4040	4090	3970	5250	2830	4040	4025.03	1.30	0	16291	4223	4131	4078	3986	3933	4105	3960	139	1210	500	2980	5	1	27811403	1126	7.13	1.20	12	0.76	568.00	3363.00	5140	20240123	-21.21	2620	20231114	54.58	5140	-21.21	20240123	3095	30.86	20240102	5140	-21.21	20240123	2620	54.58	20231114	4.77	N	241520	500	139 억		360643	N	N	58	N	00	N
46	20240322	121016	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4035	-5	5	-0.12	770969635	191655	53.48	4040	4090	3970	5250	2830	4040	4022.70	1.30	0	7535	4223	4131	4078	3986	3933	4105	3960	139	1210	500	2980	5	1	27811403	1122	7.10	1.20	12	0.69	568.00	3363.00	5140	20240123	-21.50	2620	20231114	54.01	5140	-21.50	20240123	3095	30.37	20240102	5140	-21.50	20240123	2620	54.01	20231114	4.77	N	241520	500	139 억		360643	N	N	58	N	00	N
47	20240322	111025	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4050	10	2	0.25	674766935	167789	46.82	4040	4090	3970	5250	2830	4040	4021.52	1.30	0	-1017	4223	4131	4078	3986	3933	4105	3960	139	1210	500	2980	5	1	27811403	1126	7.13	1.20	12	0.60	568.00	3363.00	5140	20240123	-21.21	2620	20231114	54.58	5140	-21.21	20240123	3095	30.86	20240102	5140	-21.21	20240123	2620	54.58	20231114	4.77	N	241520	500	139 억		360643	N	N	58	N	00	N
48	20240322	101015	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4020	-20	5	-0.50	530415110	132189	36.89	4040	4050	3970	5250	2830	4040	4012.55	1.30	0	-6178	4223	4131	4078	3986	3933	4105	3960	139	1210	500	2980	5	1	27811403	1118	7.08	1.20	12	0.48	568.00	3363.00	5140	20240123	-21.79	2620	20231114	53.44	5140	-21.79	20240123	3095	29.89	20240102	5140	-21.79	20240123	2620	53.44	20231114	4.77	N	241520	500	139 억		360643	N	N	58	N	00	N
49	20240322	091015	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4025	-15	5	-0.37	196583010	48818	13.62	4040	4050	4020	5250	2830	4040	4026.85	1.30	0	774	4223	4131	4078	3986	3933	4105	3960	139	1210	500	2980	5	1	27811403	1119	7.09	1.20	12	0.18	568.00	3363.00	5140	20240123	-21.69	2620	20231114	53.63	5140	-21.69	20240123	3095	30.05	20240102	5140	-21.69	20240123	2620	53.63	20231114	4.77	N	241520	500	139 억		360643	N	N	58	N	00	N
50	20240321	161020	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4040	15	2	0.37	1450444765	354944	75.78	4095	4170	4025	5230	2820	4025	4086.46	1.20	0	29113	4221	4122	4031	3932	3841	4172	3982	139	1205	500	2970	5	1	27811403	1124	7.11	1.20	12	1.28	568.00	3363.00	5140	20240123	-21.40	2620	20231114	54.20	5140	-21.40	20240123	3095	30.53	20240102	5140	-21.40	20240123	2620	54.20	20231114	4.85	N	241520	500	139 억		333787	N	N	58	N	00	N
51	20240321	151015	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4055	30	2	0.75	1401076990	342724	73.17	4095	4170	4025	5230	2820	4025	4088.06	1.20	0	27874	4221	4122	4031	3932	3841	4172	3982	139	1205	500	2970	5	1	27811403	1128	7.14	1.21	12	1.23	568.00	3363.00	5140	20240123	-21.11	2620	20231114	54.77	5140	-21.11	20240123	3095	31.02	20240102	5140	-21.11	20240123	2620	54.77	20231114	4.85	N	241520	500	139 억		333787	N	N	249	N	00	N
52	20240321	141016	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4040	15	2	0.37	1343759640	328515	70.14	4095	4170	4025	5230	2820	4025	4090.41	1.20	0	25779	4221	4122	4031	3932	3841	4172	3982	139	1205	500	2970	5	1	27811403	1124	7.11	1.20	12	1.18	568.00	3363.00	5140	20240123	-21.40	2620	20231114	54.20	5140	-21.40	20240123	3095	30.53	20240102	5140	-21.40	20240123	2620	54.20	20231114	4.85	N	241520	500	139 억		333787	N	N	249	N	00	N
53	20240321	131005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4065	40	2	0.99	1155475075	281996	60.21	4095	4170	4040	5230	2820	4025	4097.49	1.20	0	36944	4221	4122	4031	3932	3841	4172	3982	139	1205	500	2970	5	1	27811403	1131	7.16	1.21	12	1.01	568.00	3363.00	5140	20240123	-20.91	2620	20231114	55.15	5140	-20.91	20240123	3095	31.34	20240102	5140	-20.91	20240123	2620	55.15	20231114	4.85	N	241520	500	139 억		333787	N	N	249	N	00	N
54	20240321	121018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4080	55	2	1.37	1106650600	270003	57.65	4095	4170	4040	5230	2820	4025	4098.66	1.20	0	42065	4221	4122	4031	3932	3841	4172	3982	139	1205	500	2970	5	1	27811403	1135	7.18	1.21	12	0.97	568.00	3363.00	5140	20240123	-20.62	2620	20231114	55.73	5140	-20.62	20240123	3095	31.83	20240102	5140	-20.62	20240123	2620	55.73	20231114	4.85	N	241520	500	139 억		333787	N	N	249	N	00	N
55	20240321	111015	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4110	85	2	2.11	877609405	213839	45.66	4095	4170	4040	5230	2820	4025	4104.07	1.20	0	23003	4221	4122	4031	3932	3841	4172	3982	139	1205	500	2970	5	1	27811403	1143	7.24	1.22	12	0.77	568.00	3363.00	5140	20240123	-20.04	2620	20231114	56.87	5140	-20.04	20240123	3095	32.79	20240102	5140	-20.04	20240123	2620	56.87	20231114	4.85	N	241520	500	139 억		333787	N	N	249	N	00	N
56	20240321	101020	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4115	90	2	2.24	534869095	130920	27.95	4095	4130	4040	5230	2820	4025	4085.47	1.20	0	22816	4221	4122	4031	3932	3841	4172	3982	139	1205	500	2970	5	1	27811403	1144	7.24	1.22	12	0.47	568.00	3363.00	5140	20240123	-19.94	2620	20231114	57.06	5140	-19.94	20240123	3095	32.96	20240102	5140	-19.94	20240123	2620	57.06	20231114	4.85	N	241520	500	139 억		333787	N	N	249	N	00	N
57	20240321	091024	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4065	40	2	0.99	117845680	28847	6.16	4095	4120	4050	5230	2820	4025	4085.20	1.20	0	-4261	4221	4122	4031	3932	3841	4172	3982	139	1205	500	2970	5	1	27811403	1131	7.16	1.21	12	0.10	568.00	3363.00	5140	20240123	-20.91	2620	20231114	55.15	5140	-20.91	20240123	3095	31.34	20240102	5140	-20.91	20240123	2620	55.15	20231114	4.85	N	241520	500	139 억		333787	N	N	249	N	00	N
58	20240320	161006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4025	60	2	1.51	1891928245	466579	92.16	3945	4130	3940	5150	2780	3965	4055.25	1.12	0	23882	4271	4117	4016	3862	3761	4067	3812	139	1185	500	2930	5	1	27811403	1119	7.09	1.20	12	1.68	568.00	3363.00	5140	20240123	-21.69	2620	20231114	53.63	5140	-21.69	20240123	3095	30.05	20240102	5140	-21.69	20240123	2620	53.63	20231114	5.63	N	241520	500	139 억		310633	N	N	249	N	00	N
59	20240320	151009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4030	65	2	1.64	1720394395	423853	83.72	3945	4130	3940	5150	2780	3965	4059.23	1.12	0	24881	4271	4117	4016	3862	3761	4067	3812	139	1185	500	2930	5	1	27811403	1121	7.10	1.20	12	1.52	568.00	3363.00	5140	20240123	-21.60	2620	20231114	53.82	5140	-21.60	20240123	3095	30.21	20240102	5140	-21.60	20240123	2620	53.82	20231114	5.63	N	241520	500	139 억		310633	N	N	75	N	00	N
60	20240320	141014	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4030	65	2	1.64	1631611805	401814	79.37	3945	4130	3940	5150	2780	3965	4060.92	1.12	0	29301	4271	4117	4016	3862	3761	4067	3812	139	1185	500	2930	5	1	27811403	1121	7.10	1.20	12	1.44	568.00	3363.00	5140	20240123	-21.60	2620	20231114	53.82	5140	-21.60	20240123	3095	30.21	20240102	5140	-21.60	20240123	2620	53.82	20231114	5.63	N	241520	500	139 억		310633	N	N	75	N	00	N
61	20240320	131014	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4100	135	2	3.40	1535482200	378142	74.69	3945	4130	3940	5150	2780	3965	4060.92	1.12	0	30634	4271	4117	4016	3862	3761	4067	3812	139	1185	500	2930	5	1	27811403	1140	7.22	1.22	12	1.36	568.00	3363.00	5140	20240123	-20.23	2620	20231114	56.49	5140	-20.23	20240123	3095	32.47	20240102	5140	-20.23	20240123	2620	56.49	20231114	5.63	N	241520	500	139 억		310633	N	N	75	N	00	N
62	20240320	121007	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4110	145	2	3.66	1364297895	336336	66.43	3945	4130	3940	5150	2780	3965	4056.71	1.12	0	22050	4271	4117	4016	3862	3761	4067	3812	139	1185	500	2930	5	1	27811403	1143	7.24	1.22	12	1.21	568.00	3363.00	5140	20240123	-20.04	2620	20231114	56.87	5140	-20.04	20240123	3095	32.79	20240102	5140	-20.04	20240123	2620	56.87	20231114	5.63	N	241520	500	139 억		310633	N	N	75	N	00	N
63	20240320	111009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4130	165	2	4.16	1079854500	267047	52.75	3945	4130	3940	5150	2780	3965	4044.07	1.12	0	23820	4271	4117	4016	3862	3761	4067	3812	139	1185	500	2930	5	1	27811403	1149	7.27	1.23	12	0.96	568.00	3363.00	5140	20240123	-19.65	2620	20231114	57.63	5140	-19.65	20240123	3095	33.44	20240102	5140	-19.65	20240123	2620	57.63	20231114	5.63	N	241520	500	139 억		310633	N	N	75	N	00	N
64	20240320	101003	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4005	40	2	1.01	410402425	102786	20.30	3945	4050	3940	5150	2780	3965	3993.14	1.12	0	9663	4271	4117	4016	3862	3761	4067	3812	139	1185	500	2930	5	1	27811403	1114	7.05	1.19	12	0.37	568.00	3363.00	5140	20240123	-22.08	2620	20231114	52.86	5140	-22.08	20240123	3095	29.40	20240102	5140	-22.08	20240123	2620	52.86	20231114	5.63	N	241520	500	139 억		310633	N	N	75	N	00	N
65	20240320	091008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3980	15	2	0.38	155133240	39034	7.71	3945	4015	3940	5150	2780	3965	3974.63	1.12	0	2954	4271	4117	4016	3862	3761	4067	3812	139	1185	500	2930	5	1	27811403	1107	7.01	1.18	12	0.14	568.00	3363.00	5140	20240123	-22.57	2620	20231114	51.91	5140	-22.57	20240123	3095	28.59	20240102	5140	-22.57	20240123	2620	51.91	20231114	5.63	N	241520	500	139 억		310633	N	N	75	N	00	N
66	20240319	160957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3965	-65	5	-1.61	2020977260	500809	39.24	4040	4170	3915	5230	2825	4030	4035.48	1.11	0	3182	4283	4156	4018	3891	3753	4220	3955	139	1200	500	2980	5	1	27811403	1103	6.98	1.18	12	1.80	568.00	3363.00	5140	20240123	-22.86	2620	20231114	51.34	5140	-22.86	20240123	3095	28.11	20240102	5140	-22.86	20240123	2620	51.34	20231114	5.39	N	241520	500	139 억		308688	N	N	75	N	00	N
67	20240319	151008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3980	-50	5	-1.24	1907428570	472187	36.99	4040	4170	3915	5230	2825	4030	4039.65	1.11	0	-6586	4283	4156	4018	3891	3753	4220	3955	139	1200	500	2980	5	1	27811403	1107	7.01	1.18	12	1.70	568.00	3363.00	5140	20240123	-22.57	2620	20231114	51.91	5140	-22.57	20240123	3095	28.59	20240102	5140	-22.57	20240123	2620	51.91	20231114	5.39	N	241520	500	139 억		308688	N	N	572	N	00	N
68	20240319	141007	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3945	-85	5	-2.11	1707800685	421791	33.05	4040	4170	3945	5230	2825	4030	4049.12	1.11	0	-11409	4283	4156	4018	3891	3753	4220	3955	139	1200	500	2980	5	1	27811403	1097	6.95	1.17	12	1.52	568.00	3363.00	5140	20240123	-23.25	2620	20231114	50.57	5140	-23.25	20240123	3095	27.46	20240102	5140	-23.25	20240123	2620	50.57	20231114	5.39	N	241520	500	139 억		308688	N	N	572	N	00	N
69	20240319	130936	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4060	30	2	0.74	1475276240	363570	28.48	4040	4170	3950	5230	2825	4030	4058.07	1.11	0	6821	4283	4156	4018	3891	3753	4220	3955	139	1200	500	2980	5	1	27811403	1129	7.15	1.21	12	1.31	568.00	3363.00	5140	20240123	-21.01	2620	20231114	54.96	5140	-21.01	20240123	3095	31.18	20240102	5140	-21.01	20240123	2620	54.96	20231114	5.39	N	241520	500	139 억		308688	N	N	572	N	00	N
70	20240319	120959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4050	20	2	0.50	1179604875	290740	22.78	4040	4170	3950	5230	2825	4030	4057.65	1.11	0	-13798	4283	4156	4018	3891	3753	4220	3955	139	1200	500	2980	5	1	27811403	1126	7.13	1.20	12	1.05	568.00	3363.00	5140	20240123	-21.21	2620	20231114	54.58	5140	-21.21	20240123	3095	30.86	20240102	5140	-21.21	20240123	2620	54.58	20231114	5.39	N	241520	500	139 억		308688	N	N	572	N	00	N
71	20240319	111004	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4040	10	2	0.25	1023466500	252027	19.75	4040	4170	3950	5230	2825	4030	4061.46	1.11	0	-11133	4283	4156	4018	3891	3753	4220	3955	139	1200	500	2980	5	1	27811403	1124	7.11	1.20	12	0.91	568.00	3363.00	5140	20240123	-21.40	2620	20231114	54.20	5140	-21.40	20240123	3095	30.53	20240102	5140	-21.40	20240123	2620	54.20	20231114	5.39	N	241520	500	139 억		308688	N	N	572	N	00	N
72	20240319	101007	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4025	-5	5	-0.12	889584120	218985	17.16	4040	4170	3950	5230	2825	4030	4062.94	1.11	0	-20146	4283	4156	4018	3891	3753	4220	3955	139	1200	500	2980	5	1	27811403	1119	7.09	1.20	12	0.79	568.00	3363.00	5140	20240123	-21.69	2620	20231114	53.63	5140	-21.69	20240123	3095	30.05	20240102	5140	-21.69	20240123	2620	53.63	20231114	5.39	N	241520	500	139 억		308688	N	N	572	N	00	N
73	20240319	091006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4090	60	2	1.49	237614985	58322	4.57	4040	4125	4020	5230	2825	4030	4077.62	1.11	0	-15808	4283	4156	4018	3891	3753	4220	3955	139	1200	500	2980	5	1	27811403	1137	7.20	1.22	12	0.21	568.00	3363.00	5140	20240123	-20.43	2620	20231114	56.11	5140	-20.43	20240123	3095	32.15	20240102	5140	-20.43	20240123	2620	56.11	20231114	5.39	N	241520	500	139 억		308688	N	N	572	N	00	N
74	20240318	160959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4030	-155	5	-3.70	5022351200	1260035	69.26	3985	4145	3880	5440	2930	4185	3985.83	0.67	0	115491	4791	4487	4296	3992	3801	4392	3897	139	1255	500	3090	5	1	27811403	1121	7.10	1.20	12	4.53	568.00	3363.00	5140	20240123	-21.60	2620	20231114	53.82	5140	-21.60	20240123	3095	30.21	20240102	5140	-21.60	20240123	2620	53.82	20231114	5.43	N	241520	500	139 억		187069	N	N	572	N	00	N
75	20240318	150958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4030	-155	5	-3.70	4803551940	1205789	66.28	3985	4145	3880	5440	2930	4185	3983.74	0.67	0	111994	4791	4487	4296	3992	3801	4392	3897	139	1255	500	3090	5	1	27811403	1121	7.10	1.20	12	4.34	568.00	3363.00	5140	20240123	-21.60	2620	20231114	53.82	5140	-21.60	20240123	3095	30.21	20240102	5140	-21.60	20240123	2620	53.82	20231114	5.43	N	241520	500	139 억		187069	N	N	3523	N	00	N
76	20240318	140959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4055	-130	5	-3.11	4308088285	1082978	59.53	3985	4145	3880	5440	2930	4185	3978.00	0.67	0	113340	4791	4487	4296	3992	3801	4392	3897	139	1255	500	3090	5	1	27811403	1128	7.14	1.21	12	3.89	568.00	3363.00	5140	20240123	-21.11	2620	20231114	54.77	5140	-21.11	20240123	3095	31.02	20240102	5140	-21.11	20240123	2620	54.77	20231114	5.43	N	241520	500	139 억		187069	N	N	3523	N	00	N
77	20240318	130958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4075	-110	5	-2.63	4076052365	1025647	56.38	3985	4145	3880	5440	2930	4185	3974.13	0.67	0	110207	4791	4487	4296	3992	3801	4392	3897	139	1255	500	3090	5	1	27811403	1133	7.17	1.21	12	3.69	568.00	3363.00	5140	20240123	-20.72	2620	20231114	55.53	5140	-20.72	20240123	3095	31.66	20240102	5140	-20.72	20240123	2620	55.53	20231114	5.43	N	241520	500	139 억		187069	N	N	3523	N	00	N
78	20240318	120952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4035	-150	5	-3.58	3742015970	942928	51.83	3985	4145	3880	5440	2930	4185	3968.51	0.67	0	104134	4791	4487	4296	3992	3801	4392	3897	139	1255	500	3090	5	1	27811403	1122	7.10	1.20	12	3.39	568.00	3363.00	5140	20240123	-21.50	2620	20231114	54.01	5140	-21.50	20240123	3095	30.37	20240102	5140	-21.50	20240123	2620	54.01	20231114	5.43	N	241520	500	139 억		187069	N	N	3523	N	00	N
79	20240318	111001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4005	-180	5	-4.30	3564626785	898804	49.41	3985	4145	3880	5440	2930	4185	3965.97	0.67	0	108202	4791	4487	4296	3992	3801	4392	3897	139	1255	500	3090	5	1	27811403	1114	7.05	1.19	12	3.23	568.00	3363.00	5140	20240123	-22.08	2620	20231114	52.86	5140	-22.08	20240123	3095	29.40	20240102	5140	-22.08	20240123	2620	52.86	20231114	5.43	N	241520	500	139 억		187069	N	N	3523	N	00	N
80	20240318	100959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3945	-240	5	-5.73	3039453430	766343	42.13	3985	4145	3880	5440	2930	4185	3966.18	0.67	0	123483	4791	4487	4296	3992	3801	4392	3897	139	1255	500	3090	5	1	27811403	1097	6.95	1.17	12	2.76	568.00	3363.00	5140	20240123	-23.25	2620	20231114	50.57	5140	-23.25	20240123	3095	27.46	20240102	5140	-23.25	20240123	2620	50.57	20231114	5.43	N	241520	500	139 억		187069	N	N	3523	N	00	N
81	20240318	090959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4075	-110	5	-2.63	1025769155	256193	14.08	3985	4145	3975	5440	2930	4185	4003.89	0.67	0	41764	4791	4487	4296	3992	3801	4392	3897	139	1255	500	3090	5	1	27811403	1133	7.17	1.21	12	0.92	568.00	3363.00	5140	20240123	-20.72	2620	20231114	55.53	5140	-20.72	20240123	3095	31.66	20240102	5140	-20.72	20240123	2620	55.53	20231114	5.43	N	241520	500	139 억		187069	N	N	3523	N	00	N
82	20240315	160949	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4185	-475	5	-10.19	7754449775	1797681	117.63	4505	4600	4105	6050	3265	4660	4314.10	0.91	0	-68679	4836	4747	4601	4512	4366	4792	4557	139	1390	500	3440	5	1	27811403	1164	7.37	1.24	12	6.46	568.00	3363.00	5140	20240123	-18.58	2620	20231114	59.73	5140	-18.58	20240123	3095	35.22	20240102	5140	-18.58	20240123	2620	59.73	20231114	4.91	N	241520	500	139 억		252947	N	N	3523	N	00	N
83	20240315	150918	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4230	-430	5	-9.23	7319519925	1693962	110.84	4505	4600	4105	6050	3265	4660	4320.95	0.91	0	-69625	4836	4747	4601	4512	4366	4792	4557	139	1390	500	3440	5	1	27811403	1176	7.45	1.26	12	6.09	568.00	3363.00	5140	20240123	-17.70	2620	20231114	61.45	5140	-17.70	20240123	3095	36.67	20240102	5140	-17.70	20240123	2620	61.45	20231114	4.91	N	241520	500	139 억		252947	N	N	2724	N	00	N
84	20240315	140859	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4170	-490	5	-10.52	6409265985	1476745	96.63	4505	4600	4105	6050	3265	4660	4340.13	0.91	0	-83460	4836	4747	4601	4512	4366	4792	4557	139	1390	500	3440	5	1	27811403	1160	7.34	1.24	12	5.31	568.00	3363.00	5140	20240123	-18.87	2620	20231114	59.16	5140	-18.87	20240123	3095	34.73	20240102	5140	-18.87	20240123	2620	59.16	20231114	4.91	N	241520	500	139 억		252947	N	N	2724	N	00	N
85	20240315	130950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4165	-495	5	-10.62	5423045765	1240244	81.15	4505	4600	4105	6050	3265	4660	4372.56	0.91	0	-49268	4836	4747	4601	4512	4366	4792	4557	139	1390	500	3440	5	1	27811403	1158	7.33	1.24	12	4.46	568.00	3363.00	5140	20240123	-18.97	2620	20231114	58.97	5140	-18.97	20240123	3095	34.57	20240102	5140	-18.97	20240123	2620	58.97	20231114	4.91	N	241520	500	139 억		252947	N	N	2724	N	00	N
86	20240315	120949	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4385	-275	5	-5.90	3345293645	750096	49.08	4505	4600	4345	6050	3265	4660	4459.82	0.91	0	-51225	4836	4747	4601	4512	4366	4792	4557	139	1390	500	3440	5	1	27811403	1220	7.72	1.30	12	2.70	568.00	3363.00	5140	20240123	-14.69	2620	20231114	67.37	5140	-14.69	20240123	3095	41.68	20240102	5140	-14.69	20240123	2620	67.37	20231114	4.91	N	241520	500	139 억		252947	N	N	2724	N	00	N
87	20240315	110945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4460	-200	5	-4.29	2113484295	470284	30.77	4505	4600	4410	6050	3265	4660	4494.06	0.91	0	-5249	4836	4747	4601	4512	4366	4792	4557	139	1390	500	3440	5	1	27811403	1240	7.85	1.33	12	1.69	568.00	3363.00	5140	20240123	-13.23	2620	20231114	70.23	5140	-13.23	20240123	3095	44.10	20240102	5140	-13.23	20240123	2620	70.23	20231114	4.91	N	241520	500	139 억		252947	N	N	2724	N	00	N
88	20240315	100948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4520	-140	5	-3.00	1719582980	382515	25.03	4505	4600	4410	6050	3265	4660	4495.46	0.91	0	14200	4836	4747	4601	4512	4366	4792	4557	139	1390	500	3440	5	1	27811403	1257	7.96	1.34	12	1.38	568.00	3363.00	5140	20240123	-12.06	2620	20231114	72.52	5140	-12.06	20240123	3095	46.04	20240102	5140	-12.06	20240123	2620	72.52	20231114	4.91	N	241520	500	139 억		252947	N	N	2724	N	00	N
89	20240315	090954	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4500	-160	5	-3.43	1077885570	239192	15.65	4505	4600	4410	6050	3265	4660	4506.36	0.91	0	-7824	4836	4747	4601	4512	4366	4792	4557	139	1390	500	3440	5	1	27811403	1252	7.92	1.34	12	0.86	568.00	3363.00	5140	20240123	-12.45	2620	20231114	71.76	5140	-12.45	20240123	3095	45.40	20240102	5140	-12.45	20240123	2620	71.76	20231114	4.91	N	241520	500	139 억		252947	N	N	2724	N	00	N
90	20240314	160938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4660	35	2	0.76	6699638045	1467065	40.60	4640	4690	4455	6010	3240	4625	4565.73	1.09	0	-49836	4935	4780	4570	4415	4205	4857	4492	139	1385	500	3420	5	1	27811403	1296	8.20	1.39	12	5.28	568.00	3363.00	5140	20240123	-9.34	2620	20231114	77.86	5140	-9.34	20240123	3095	50.57	20240102	5140	-9.34	20240123	2620	77.86	20231114	4.99	N	241520	500	139 억		303059	N	N	2724	N	00	N
91	20240314	150943	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	20	2	0.43	6002125985	1317356	36.46	4640	4690	4455	6010	3240	4625	4555.46	1.09	0	-40022	4935	4780	4570	4415	4205	4857	4492	139	1385	500	3420	5	1	27811403	1292	8.18	1.38	12	4.74	568.00	3363.00	5140	20240123	-9.63	2620	20231114	77.29	5140	-9.63	20240123	3095	50.08	20240102	5140	-9.63	20240123	2620	77.29	20231114	4.99	N	241520	500	139 억		303059	N	N	421	N	00	N
92	20240314	140942	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4540	-85	5	-1.84	3662057195	811359	22.46	4640	4640	4455	6010	3240	4625	4511.55	1.09	0	-26288	4935	4780	4570	4415	4205	4857	4492	139	1385	500	3420	5	1	27811403	1263	7.99	1.35	12	2.92	568.00	3363.00	5140	20240123	-11.67	2620	20231114	73.28	5140	-11.67	20240123	3095	46.69	20240102	5140	-11.67	20240123	2620	73.28	20231114	4.99	N	241520	500	139 억		303059	N	N	421	N	00	N
93	20240314	130940	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4490	-135	5	-2.92	3264755550	723573	20.03	4640	4640	4455	6010	3240	4625	4509.79	1.09	0	-40220	4935	4780	4570	4415	4205	4857	4492	139	1385	500	3420	5	1	27811403	1249	7.90	1.34	12	2.60	568.00	3363.00	5140	20240123	-12.65	2620	20231114	71.37	5140	-12.65	20240123	3095	45.07	20240102	5140	-12.65	20240123	2620	71.37	20231114	4.99	N	241520	500	139 억		303059	N	N	421	N	00	N
94	20240314	120941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4475	-150	5	-3.24	3095149655	685646	18.98	4640	4640	4455	6010	3240	4625	4511.92	1.09	0	-42033	4935	4780	4570	4415	4205	4857	4492	139	1385	500	3420	5	1	27811403	1245	7.88	1.33	12	2.47	568.00	3363.00	5140	20240123	-12.94	2620	20231114	70.80	5140	-12.94	20240123	3095	44.59	20240102	5140	-12.94	20240123	2620	70.80	20231114	4.99	N	241520	500	139 억		303059	N	N	421	N	00	N
95	20240314	110942	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4505	-120	5	-2.59	2749738635	608567	16.84	4640	4640	4455	6010	3240	4625	4515.90	1.09	0	-30842	4935	4780	4570	4415	4205	4857	4492	139	1385	500	3420	5	1	27811403	1253	7.93	1.34	12	2.19	568.00	3363.00	5140	20240123	-12.35	2620	20231114	71.95	5140	-12.35	20240123	3095	45.56	20240102	5140	-12.35	20240123	2620	71.95	20231114	4.99	N	241520	500	139 억		303059	N	N	421	N	00	N
96	20240314	100948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4510	-115	5	-2.49	2497094800	552519	15.29	4640	4640	4455	6010	3240	4625	4516.76	1.09	0	-28395	4935	4780	4570	4415	4205	4857	4492	139	1385	500	3420	5	1	27811403	1254	7.94	1.34	12	1.99	568.00	3363.00	5140	20240123	-12.26	2620	20231114	72.14	5140	-12.26	20240123	3095	45.72	20240102	5140	-12.26	20240123	2620	72.14	20231114	4.99	N	241520	500	139 억		303059	N	N	421	N	00	N
97	20240314	090945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4480	-145	5	-3.14	1336110525	294393	8.15	4640	4640	4470	6010	3240	4625	4534.25	1.09	0	-13058	4935	4780	4570	4415	4205	4857	4492	139	1385	500	3420	5	1	27811403	1246	7.89	1.33	12	1.06	568.00	3363.00	5140	20240123	-12.84	2620	20231114	70.99	5140	-12.84	20240123	3095	44.75	20240102	5140	-12.84	20240123	2620	70.99	20231114	4.99	N	241520	500	139 억		303059	N	N	421	N	00	N
98	20240313	160930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4625	125	2	2.78	16225353915	3556671	186.87	4555	4725	4360	5850	3150	4500	4561.86	1.41	0	-94423	4693	4596	4453	4356	4213	4645	4405	139	1350	500	3330	5	1	27811403	1286	8.14	1.38	12	12.79	568.00	3363.00	5140	20240123	-10.02	2620	20231114	76.53	5140	-10.02	20240123	3095	49.43	20240102	5140	-10.02	20240123	2620	76.53	20231114	4.23	N	241520	500	139 억		392791	N	N	421	N	00	N
99	20240313	150933	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4580	80	2	1.78	15339857440	3364752	176.79	4555	4725	4360	5850	3150	4500	4559.18	1.41	0	-57517	4693	4596	4453	4356	4213	4645	4405	139	1350	500	3330	5	1	27811403	1274	8.06	1.36	12	12.10	568.00	3363.00	5140	20240123	-10.89	2620	20231114	74.81	5140	-10.89	20240123	3095	47.98	20240102	5140	-10.89	20240123	2620	74.81	20231114	4.23	N	241520	500	139 억		392791	N	N	0	N	00	N
100	20240313	140931	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4470	-30	5	-0.67	12355504105	2714810	142.64	4555	4725	4360	5850	3150	4500	4551.36	1.41	0	-127091	4693	4596	4453	4356	4213	4645	4405	139	1350	500	3330	5	1	27811403	1243	7.87	1.33	12	9.76	568.00	3363.00	5140	20240123	-13.04	2620	20231114	70.61	5140	-13.04	20240123	3095	44.43	20240102	5140	-13.04	20240123	2620	70.61	20231114	4.23	N	241520	500	139 억		392791	N	N	0	N	00	N
101	20240313	130940	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4455	-45	5	-1.00	11219145870	2458475	129.17	4555	4725	4410	5850	3150	4500	4563.74	1.41	0	-104497	4693	4596	4453	4356	4213	4645	4405	139	1350	500	3330	5	1	27811403	1239	7.84	1.32	12	8.84	568.00	3363.00	5140	20240123	-13.33	2620	20231114	70.04	5140	-13.33	20240123	3095	43.94	20240102	5140	-13.33	20240123	2620	70.04	20231114	4.23	N	241520	500	139 억		392791	N	N	0	N	00	N
102	20240313	120934	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4470	-30	5	-0.67	10828990165	2370897	124.57	4555	4725	4410	5850	3150	4500	4567.78	1.41	0	-93394	4693	4596	4453	4356	4213	4645	4405	139	1350	500	3330	5	1	27811403	1243	7.87	1.33	12	8.52	568.00	3363.00	5140	20240123	-13.04	2620	20231114	70.61	5140	-13.04	20240123	3095	44.43	20240102	5140	-13.04	20240123	2620	70.61	20231114	4.23	N	241520	500	139 억		392791	N	N	0	N	00	N
103	20240313	110931	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4435	-65	5	-1.44	8674113575	1896267	99.63	4555	4725	4410	5850	3150	4500	4574.74	1.41	0	-46987	4693	4596	4453	4356	4213	4645	4405	139	1350	500	3330	5	1	27811403	1233	7.81	1.32	12	6.82	568.00	3363.00	5140	20240123	-13.72	2620	20231114	69.27	5140	-13.72	20240123	3095	43.30	20240102	5140	-13.72	20240123	2620	69.27	20231114	4.23	N	241520	500	139 억		392791	N	N	0	N	00	N
104	20240313	100927	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4475	-25	5	-0.56	7902892435	1722675	90.51	4555	4725	4410	5850	3150	4500	4588.13	1.41	0	-71369	4693	4596	4453	4356	4213	4645	4405	139	1350	500	3330	5	1	27811403	1245	7.88	1.33	12	6.19	568.00	3363.00	5140	20240123	-12.94	2620	20231114	70.80	5140	-12.94	20240123	3095	44.59	20240102	5140	-12.94	20240123	2620	70.80	20231114	4.23	N	241520	500	139 억		392791	N	N	0	N	00	N
105	20240313	090937	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	145	2	3.22	2921403160	634292	33.33	4555	4680	4520	5850	3150	4500	4607.64	1.41	0	18665	4693	4596	4453	4356	4213	4645	4405	139	1350	500	3330	5	1	27811403	1292	8.18	1.38	12	2.28	568.00	3363.00	5140	20240123	-9.63	2620	20231114	77.29	5140	-9.63	20240123	3095	50.08	20240102	5140	-9.63	20240123	2620	77.29	20231114	4.23	N	241520	500	139 억		392791	N	N	0	N	00	N
106	20240312	160922	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4500	30	2	0.67	8205088950	1844717	13.04	4395	4550	4310	5810	3130	4470	4447.55	1.33	0	15996	5086	4777	4461	4152	3836	4932	4307	139	1340	500	3300	5	1	27811403	1252	7.92	1.34	12	6.63	568.00	3363.00	5140	20240123	-12.45	2620	20231114	71.76	5140	-12.45	20240123	3095	45.40	20240102	5140	-12.45	20240123	2620	71.76	20231114	4.56	N	241520	500	139 억		371148	N	N	422	N	00	N
107	20240312	150919	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4515	45	2	1.01	7519671120	1692817	11.96	4395	4550	4310	5810	3130	4470	4442.10	1.33	0	45946	5086	4777	4461	4152	3836	4932	4307	139	1340	500	3300	5	1	27811403	1256	7.95	1.34	12	6.09	568.00	3363.00	5140	20240123	-12.16	2620	20231114	72.33	5140	-12.16	20240123	3095	45.88	20240102	5140	-12.16	20240123	2620	72.33	20231114	4.56	N	241520	500	139 억		371148	N	N	422	N	00	N
108	20240312	140911	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4500	30	2	0.67	6555349775	1478686	10.45	4395	4550	4310	5810	3130	4470	4433.21	1.33	0	79831	5086	4777	4461	4152	3836	4932	4307	139	1340	500	3300	5	1	27811403	1252	7.92	1.34	12	5.32	568.00	3363.00	5140	20240123	-12.45	2620	20231114	71.76	5140	-12.45	20240123	3095	45.40	20240102	5140	-12.45	20240123	2620	71.76	20231114	4.56	N	241520	500	139 억		371148	N	N	422	N	00	N
109	20240312	130836	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4465	-5	5	-0.11	5910862330	1335185	9.44	4395	4550	4310	5810	3130	4470	4426.98	1.33	0	75481	5086	4777	4461	4152	3836	4932	4307	139	1340	500	3300	5	1	27811403	1242	7.86	1.33	12	4.80	568.00	3363.00	5140	20240123	-13.13	2620	20231114	70.42	5140	-13.13	20240123	3095	44.26	20240102	5140	-13.13	20240123	2620	70.42	20231114	4.56	N	241520	500	139 억		371148	N	N	422	N	00	N
110	20240312	120923	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4470	0	3	0.00	5488852790	1240477	8.77	4395	4550	4310	5810	3130	4470	4424.77	1.33	0	63082	5086	4777	4461	4152	3836	4932	4307	139	1340	500	3300	5	1	27811403	1243	7.87	1.33	12	4.46	568.00	3363.00	5140	20240123	-13.04	2620	20231114	70.61	5140	-13.04	20240123	3095	44.43	20240102	5140	-13.04	20240123	2620	70.61	20231114	4.56	N	241520	500	139 억		371148	N	N	422	N	00	N
111	20240312	110919	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4460	-10	5	-0.22	4562977540	1034531	7.31	4395	4525	4310	5810	3130	4470	4410.64	1.33	0	73129	5086	4777	4461	4152	3836	4932	4307	139	1340	500	3300	5	1	27811403	1240	7.85	1.33	12	3.72	568.00	3363.00	5140	20240123	-13.23	2620	20231114	70.23	5140	-13.23	20240123	3095	44.10	20240102	5140	-13.23	20240123	2620	70.23	20231114	4.56	N	241520	500	139 억		371148	N	N	422	N	00	N
112	20240312	100922	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4455	-15	5	-0.34	3325602530	757050	5.35	4395	4495	4310	5810	3130	4470	4392.79	1.33	0	46998	5086	4777	4461	4152	3836	4932	4307	139	1340	500	3300	5	1	27811403	1239	7.84	1.32	12	2.72	568.00	3363.00	5140	20240123	-13.33	2620	20231114	70.04	5140	-13.33	20240123	3095	43.94	20240102	5140	-13.33	20240123	2620	70.04	20231114	4.56	N	241520	500	139 억		371148	N	N	422	N	00	N
113	20240312	090920	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4360	-110	5	-2.46	1144856580	260533	1.84	4395	4470	4350	5810	3130	4470	4394.12	1.33	0	-48777	5086	4777	4461	4152	3836	4932	4307	139	1340	500	3300	5	1	27811403	1213	7.68	1.30	12	0.94	568.00	3363.00	5140	20240123	-15.18	2620	20231114	66.41	5140	-15.18	20240123	3095	40.87	20240102	5140	-15.18	20240123	2620	66.41	20231114	4.56	N	241520	500	139 억		371148	N	N	422	N	00	N
114	20240311	160917	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4470	455	2	11.33	62761489745	14059696	1302.19	4350	4770	4145	5210	2815	4015	4463.92	0.97	0	110279	4165	4090	3940	3865	3715	4127	3902	139	1195	500	2970	5	1	27811403	1243	7.87	1.33	12	50.55	568.00	3363.00	5140	20240123	-13.04	2620	20231114	70.61	5140	-13.04	20240123	3095	44.43	20240102	5140	-13.04	20240123	2620	70.61	20231114	4.64	N	241520	500	139 억		271019	N	N	422	N	00	N
115	20240311	150915	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4440	425	2	10.59	61451030975	13765790	1274.97	4350	4770	4145	5210	2815	4015	4464.04	0.97	0	121703	4165	4090	3940	3865	3715	4127	3902	139	1195	500	2970	5	1	27811403	1235	7.82	1.32	12	49.50	568.00	3363.00	5140	20240123	-13.62	2620	20231114	69.47	5140	-13.62	20240123	3095	43.46	20240102	5140	-13.62	20240123	2620	69.47	20231114	4.64	N	241520	500	139 억		271019	N	N	0	N	00	N
116	20240311	140914	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4490	475	2	11.83	58845852235	13182995	1220.99	4350	4770	4145	5210	2815	4015	4463.77	0.97	0	101706	4165	4090	3940	3865	3715	4127	3902	139	1195	500	2970	5	1	27811403	1249	7.90	1.34	12	47.40	568.00	3363.00	5140	20240123	-12.65	2620	20231114	71.37	5140	-12.65	20240123	3095	45.07	20240102	5140	-12.65	20240123	2620	71.37	20231114	4.64	N	241520	500	139 억		271019	N	N	0	N	00	N
117	20240311	130915	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4465	450	2	11.21	48586590995	10921709	1011.55	4350	4770	4145	5210	2815	4015	4448.63	0.97	0	17725	4165	4090	3940	3865	3715	4127	3902	139	1195	500	2970	5	1	27811403	1242	7.86	1.33	12	39.27	568.00	3363.00	5140	20240123	-13.13	2620	20231114	70.42	5140	-13.13	20240123	3095	44.26	20240102	5140	-13.13	20240123	2620	70.42	20231114	4.64	N	241520	500	139 억		271019	N	N	0	N	00	N
118	20240311	120917	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4385	370	2	9.22	42085912685	9478978	877.93	4350	4770	4145	5210	2815	4015	4439.92	0.97	0	25192	4165	4090	3940	3865	3715	4127	3902	139	1195	500	2970	5	1	27811403	1220	7.72	1.30	12	34.08	568.00	3363.00	5140	20240123	-14.69	2620	20231114	67.37	5140	-14.69	20240123	3095	41.68	20240102	5140	-14.69	20240123	2620	67.37	20231114	4.64	N	241520	500	139 억		271019	N	N	0	N	00	N
119	20240311	110913	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4410	395	2	9.84	38552709090	8685118	804.40	4350	4770	4145	5210	2815	4015	4438.94	0.97	0	47011	4165	4090	3940	3865	3715	4127	3902	139	1195	500	2970	5	1	27811403	1226	7.76	1.31	12	31.23	568.00	3363.00	5140	20240123	-14.20	2620	20231114	68.32	5140	-14.20	20240123	3095	42.49	20240102	5140	-14.20	20240123	2620	68.32	20231114	4.64	N	241520	500	139 억		271019	N	N	0	N	00	N
120	20240311	100903	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4255	240	2	5.98	26900767580	6026038	558.12	4350	4770	4145	5210	2815	4015	4464.09	0.97	0	-144330	4165	4090	3940	3865	3715	4127	3902	139	1195	500	2970	5	1	27811403	1183	7.49	1.27	12	21.67	568.00	3363.00	5140	20240123	-17.22	2620	20231114	62.40	5140	-17.22	20240123	3095	37.48	20240102	5140	-17.22	20240123	2620	62.40	20231114	4.64	N	241520	500	139 억		271019	N	N	0	N	00	N
121	20240311	090908	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4370	355	2	8.84	7686969165	1756401	162.68	4350	4550	4145	5210	2815	4015	4376.55	0.97	0	-140642	4165	4090	3940	3865	3715	4127	3902	139	1195	500	2970	5	1	27811403	1215	7.69	1.30	12	6.32	568.00	3363.00	5140	20240123	-14.98	2620	20231114	66.79	5140	-14.98	20240123	3095	41.20	20240102	5140	-14.98	20240123	2620	66.79	20231114	4.64	N	241520	500	139 억		271019	N	N	0	N	00	N
122	20240308	160913	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4015	225	2	5.94	4086408340	1040641	212.95	3830	4015	3790	4925	2655	3790	3926.31	0.89	0	21495	3916	3852	3776	3712	3636	3885	3745	139	1135	500	2800	5	1	27811403	1117	7.07	1.19	12	3.74	568.00	3363.00	5140	20240123	-21.89	2620	20231114	53.24	5140	-21.89	20240123	3095	29.73	20240102	5140	-21.89	20240123	2620	53.24	20231114	4.85	N	241520	500	139 억		246532	N	N	0	N	00	N
123	20240308	150912	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3950	160	2	4.22	3478296160	888535	181.82	3830	4000	3790	4925	2655	3790	3914.67	0.89	0	42366	3916	3852	3776	3712	3636	3885	3745	139	1135	500	2800	5	1	27811403	1099	6.95	1.17	12	3.19	568.00	3363.00	5140	20240123	-23.15	2620	20231114	50.76	5140	-23.15	20240123	3095	27.63	20240102	5140	-23.15	20240123	2620	50.76	20231114	4.85	N	241520	500	139 억		246532	N	N	0	N	00	N
124	20240308	140904	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3900	110	2	2.90	2097038465	539810	110.46	3830	3950	3790	4925	2655	3790	3884.81	0.89	0	27224	3916	3852	3776	3712	3636	3885	3745	139	1135	500	2800	5	1	27811403	1085	6.87	1.16	12	1.94	568.00	3363.00	5140	20240123	-24.12	2620	20231114	48.85	5140	-24.12	20240123	3095	26.01	20240102	5140	-24.12	20240123	2620	48.85	20231114	4.85	N	241520	500	139 억		246532	N	N	0	N	00	N
125	20240308	130902	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3910	120	2	3.17	1671389825	431277	88.25	3830	3935	3790	4925	2655	3790	3875.48	0.89	0	46818	3916	3852	3776	3712	3636	3885	3745	139	1135	500	2800	5	1	27811403	1087	6.88	1.16	12	1.55	568.00	3363.00	5140	20240123	-23.93	2620	20231114	49.24	5140	-23.93	20240123	3095	26.33	20240102	5140	-23.93	20240123	2620	49.24	20231114	4.85	N	241520	500	139 억		246532	N	N	0	N	00	N
126	20240308	120903	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3925	135	2	3.56	1539267030	397502	81.34	3830	3935	3790	4925	2655	3790	3872.39	0.89	0	42995	3916	3852	3776	3712	3636	3885	3745	139	1135	500	2800	5	1	27811403	1092	6.91	1.17	12	1.43	568.00	3363.00	5140	20240123	-23.64	2620	20231114	49.81	5140	-23.64	20240123	3095	26.82	20240102	5140	-23.64	20240123	2620	49.81	20231114	4.85	N	241520	500	139 억		246532	N	N	0	N	00	N
127	20240308	110905	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3925	135	2	3.56	1427978135	369126	75.53	3830	3935	3790	4925	2655	3790	3868.58	0.89	0	44265	3916	3852	3776	3712	3636	3885	3745	139	1135	500	2800	5	1	27811403	1092	6.91	1.17	12	1.33	568.00	3363.00	5140	20240123	-23.64	2620	20231114	49.81	5140	-23.64	20240123	3095	26.82	20240102	5140	-23.64	20240123	2620	49.81	20231114	4.85	N	241520	500	139 억		246532	N	N	0	N	00	N
128	20240308	100900	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3910	120	2	3.17	1038589170	269564	55.16	3830	3910	3790	4925	2655	3790	3852.89	0.89	0	26665	3916	3852	3776	3712	3636	3885	3745	139	1135	500	2800	5	1	27811403	1087	6.88	1.16	12	0.97	568.00	3363.00	5140	20240123	-23.93	2620	20231114	49.24	5140	-23.93	20240123	3095	26.33	20240102	5140	-23.93	20240123	2620	49.24	20231114	4.85	N	241520	500	139 억		246532	N	N	0	N	00	N
129	20240308	090902	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3850	60	2	1.58	285512555	74419	15.23	3830	3870	3805	4925	2655	3790	3836.68	0.89	0	2922	3916	3852	3776	3712	3636	3885	3745	139	1135	500	2800	5	1	27811403	1071	6.78	1.14	12	0.27	568.00	3363.00	5140	20240123	-25.10	2620	20231114	46.95	5140	-25.10	20240123	3095	24.39	20240102	5140	-25.10	20240123	2620	46.95	20231114	4.85	N	241520	500	139 억		246532	N	N	0	N	00	N
130	20240307	160901	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3790	105	2	2.85	1799980700	476417	87.60	3780	3840	3700	4790	2580	3685	3778.15	0.68	0	55124	3905	3795	3700	3590	3495	3850	3645	139	1105	500	2720	5	1	27811403	1054	6.67	1.13	12	1.71	568.00	3363.00	5140	20240123	-26.26	2620	20231114	44.66	5140	-26.26	20240123	3095	22.46	20240102	5140	-26.26	20240123	2620	44.66	20231114	4.00	N	241520	500	139 억		189834	N	N	1198	N	00	N
131	20240307	150842	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3775	90	2	2.44	1708844080	452343	83.18	3780	3840	3700	4790	2580	3685	3777.76	0.68	0	60466	3905	3795	3700	3590	3495	3850	3645	139	1105	500	2720	5	1	27811403	1050	6.65	1.12	12	1.63	568.00	3363.00	5140	20240123	-26.56	2620	20231114	44.08	5140	-26.56	20240123	3095	21.97	20240102	5140	-26.56	20240123	2620	44.08	20231114	4.00	N	241520	500	139 억		189834	N	N	1198	N	00	N
132	20240307	140846	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3765	80	2	2.17	1614085765	427239	78.56	3780	3840	3700	4790	2580	3685	3777.95	0.68	0	65330	3905	3795	3700	3590	3495	3850	3645	139	1105	500	2720	5	1	27811403	1047	6.63	1.12	12	1.54	568.00	3363.00	5140	20240123	-26.75	2620	20231114	43.70	5140	-26.75	20240123	3095	21.65	20240102	5140	-26.75	20240123	2620	43.70	20231114	4.00	N	241520	500	139 억		189834	N	N	1198	N	00	N
133	20240307	130851	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3800	115	2	3.12	1474055540	390221	71.75	3780	3840	3700	4790	2580	3685	3777.49	0.68	0	82236	3905	3795	3700	3590	3495	3850	3645	139	1105	500	2720	5	1	27811403	1057	6.69	1.13	12	1.40	568.00	3363.00	5140	20240123	-26.07	2620	20231114	45.04	5140	-26.07	20240123	3095	22.78	20240102	5140	-26.07	20240123	2620	45.04	20231114	4.00	N	241520	500	139 억		189834	N	N	1198	N	00	N
134	20240307	120855	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3790	105	2	2.85	1288586625	341116	62.72	3780	3840	3700	4790	2580	3685	3777.56	0.68	0	59124	3905	3795	3700	3590	3495	3850	3645	139	1105	500	2720	5	1	27811403	1054	6.67	1.13	12	1.23	568.00	3363.00	5140	20240123	-26.26	2620	20231114	44.66	5140	-26.26	20240123	3095	22.46	20240102	5140	-26.26	20240123	2620	44.66	20231114	4.00	N	241520	500	139 억		189834	N	N	1198	N	00	N
135	20240307	110900	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3800	115	2	3.12	1104702140	292547	53.79	3780	3840	3700	4790	2580	3685	3776.15	0.68	0	34146	3905	3795	3700	3590	3495	3850	3645	139	1105	500	2720	5	1	27811403	1057	6.69	1.13	12	1.05	568.00	3363.00	5140	20240123	-26.07	2620	20231114	45.04	5140	-26.07	20240123	3095	22.78	20240102	5140	-26.07	20240123	2620	45.04	20231114	4.00	N	241520	500	139 억		189834	N	N	1198	N	00	N
136	20240307	100853	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3795	110	2	2.99	715638980	190494	35.03	3780	3820	3700	4790	2580	3685	3756.75	0.68	0	11585	3905	3795	3700	3590	3495	3850	3645	139	1105	500	2720	5	1	27811403	1055	6.68	1.13	12	0.68	568.00	3363.00	5140	20240123	-26.17	2620	20231114	44.85	5140	-26.17	20240123	3095	22.62	20240102	5140	-26.17	20240123	2620	44.85	20231114	4.00	N	241520	500	139 억		189834	N	N	1198	N	00	N
137	20240307	090857	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3750	65	2	1.76	271467055	71869	13.22	3780	3820	3735	4790	2580	3685	3777.25	0.68	0	-1788	3905	3795	3700	3590	3495	3850	3645	139	1105	500	2720	5	1	27811403	1043	6.60	1.12	12	0.26	568.00	3363.00	5140	20240123	-27.04	2620	20231114	43.13	5140	-27.04	20240123	3095	21.16	20240102	5140	-27.04	20240123	2620	43.13	20231114	4.00	N	241520	500	139 억		189834	N	N	1198	N	00	N
138	20240306	160849	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3685	-10	5	-0.27	1908077570	514300	6.85	3625	3810	3605	4800	2590	3695	3710.09	0.50	0	51004	4421	4057	3876	3512	3331	3967	3422	139	1105	500	2730	5	1	27811403	1025	6.49	1.10	12	1.85	568.00	3363.00	5140	20240123	-28.31	2620	20231114	40.65	5140	-28.31	20240123	3095	19.06	20240102	5140	-28.31	20240123	2620	40.65	20231114	4.40	N	241520	500	139 억		138892	N	N	1198	N	00	N
139	20240306	150851	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3690	-5	5	-0.14	1862340100	501881	6.69	3625	3810	3605	4800	2590	3695	3710.76	0.50	0	48502	4421	4057	3876	3512	3331	3967	3422	139	1105	500	2730	5	1	27811403	1026	6.50	1.10	12	1.80	568.00	3363.00	5140	20240123	-28.21	2620	20231114	40.84	5140	-28.21	20240123	3095	19.22	20240102	5140	-28.21	20240123	2620	40.84	20231114	4.40	N	241520	500	139 억		138892	N	N	367	N	00	N
140	20240306	140857	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3690	-5	5	-0.14	1690907520	455316	6.06	3625	3810	3605	4800	2590	3695	3713.75	0.50	0	43016	4421	4057	3876	3512	3331	3967	3422	139	1105	500	2730	5	1	27811403	1026	6.50	1.10	12	1.64	568.00	3363.00	5140	20240123	-28.21	2620	20231114	40.84	5140	-28.21	20240123	3095	19.22	20240102	5140	-28.21	20240123	2620	40.84	20231114	4.40	N	241520	500	139 억		138892	N	N	367	N	00	N
141	20240306	130857	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3710	15	2	0.41	1532091100	412366	5.49	3625	3810	3605	4800	2590	3695	3715.42	0.50	0	47925	4421	4057	3876	3512	3331	3967	3422	139	1105	500	2730	5	1	27811403	1032	6.53	1.10	12	1.48	568.00	3363.00	5140	20240123	-27.82	2620	20231114	41.60	5140	-27.82	20240123	3095	19.87	20240102	5140	-27.82	20240123	2620	41.60	20231114	4.40	N	241520	500	139 억		138892	N	N	367	N	00	N
142	20240306	120855	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3705	10	2	0.27	1454030635	391320	5.21	3625	3810	3605	4800	2590	3695	3715.77	0.50	0	48090	4421	4057	3876	3512	3331	3967	3422	139	1105	500	2730	5	1	27811403	1030	6.52	1.10	12	1.41	568.00	3363.00	5140	20240123	-27.92	2620	20231114	41.41	5140	-27.92	20240123	3095	19.71	20240102	5140	-27.92	20240123	2620	41.41	20231114	4.40	N	241520	500	139 억		138892	N	N	367	N	00	N
143	20240306	110852	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3745	50	2	1.35	1310933775	352774	4.70	3625	3810	3605	4800	2590	3695	3716.14	0.50	0	41472	4421	4057	3876	3512	3331	3967	3422	139	1105	500	2730	5	1	27811403	1042	6.59	1.11	12	1.27	568.00	3363.00	5140	20240123	-27.14	2620	20231114	42.94	5140	-27.14	20240123	3095	21.00	20240102	5140	-27.14	20240123	2620	42.94	20231114	4.40	N	241520	500	139 억		138892	N	N	367	N	00	N
144	20240306	100833	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3725	30	2	0.81	833368650	225995	3.01	3625	3780	3605	4800	2590	3695	3687.52	0.50	0	25118	4421	4057	3876	3512	3331	3967	3422	139	1105	500	2730	5	1	27811403	1036	6.56	1.11	12	0.81	568.00	3363.00	5140	20240123	-27.53	2620	20231114	42.18	5140	-27.53	20240123	3095	20.36	20240102	5140	-27.53	20240123	2620	42.18	20231114	4.40	N	241520	500	139 억		138892	N	N	367	N	00	N
145	20240306	090849	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3700	5	2	0.14	293037675	80559	1.07	3625	3700	3605	4800	2590	3695	3636.73	0.50	0	14455	4421	4057	3876	3512	3331	3967	3422	139	1105	500	2730	5	1	27811403	1029	6.51	1.10	12	0.29	568.00	3363.00	5140	20240123	-28.02	2620	20231114	41.22	5140	-28.02	20240123	3095	19.55	20240102	5140	-28.02	20240123	2620	41.22	20231114	4.40	N	241520	500	139 억		138892	N	N	367	N	00	N
146	20240305	160845	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3695	-105	5	-2.76	30518320385	7486252	497.67	3880	4240	3695	4940	2660	3800	4077.11	2.10	0	-514959	4216	4007	3891	3682	3566	3950	3625	139	1140	500	2810	5	1	27811403	1028	6.51	1.10	12	26.92	568.00	3363.00	5140	20240123	-28.11	2620	20231114	41.03	5140	-28.11	20240123	3095	19.39	20240102	5140	-28.11	20240123	2620	41.03	20231114	4.32	N	241520	500	139 억		582789	N	N	367	N	00	N
147	20240305	150845	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3715	-85	5	-2.24	30180164455	7394959	491.60	3880	4240	3695	4940	2660	3800	4081.49	2.10	0	-517936	4216	4007	3891	3682	3566	3950	3625	139	1140	500	2810	5	1	27811403	1033	6.54	1.10	12	26.59	568.00	3363.00	5140	20240123	-27.72	2620	20231114	41.79	5140	-27.72	20240123	3095	20.03	20240102	5140	-27.72	20240123	2620	41.79	20231114	4.32	N	241520	500	139 억		582789	N	N	2039	N	00	N
148	20240305	140834	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3705	-95	5	-2.50	29104765220	7106605	472.43	3880	4240	3695	4940	2660	3800	4095.80	2.10	0	-478623	4216	4007	3891	3682	3566	3950	3625	139	1140	500	2810	5	1	27811403	1030	6.52	1.10	12	25.55	568.00	3363.00	5140	20240123	-27.92	2620	20231114	41.41	5140	-27.92	20240123	3095	19.71	20240102	5140	-27.92	20240123	2620	41.41	20231114	4.32	N	241520	500	139 억		582789	N	N	2039	N	00	N
149	20240305	130836	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4110	310	2	8.16	23153319010	5588525	371.51	3880	4240	3780	4940	2660	3800	4143.52	2.10	0	-421320	4216	4007	3891	3682	3566	3950	3625	139	1140	500	2810	5	1	27811403	1143	7.24	1.22	12	20.09	568.00	3363.00	5140	20240123	-20.04	2620	20231114	56.87	5140	-20.04	20240123	3095	32.79	20240102	5140	-20.04	20240123	2620	56.87	20231114	4.32	N	241520	500	139 억		582789	N	N	2039	N	00	N
150	20240305	120838	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4150	350	2	9.21	18393144810	4445746	295.54	3880	4240	3780	4940	2660	3800	4137.87	2.10	0	-368435	4216	4007	3891	3682	3566	3950	3625	139	1140	500	2810	5	1	27811403	1154	7.31	1.23	12	15.99	568.00	3363.00	5140	20240123	-19.26	2620	20231114	58.40	5140	-19.26	20240123	3095	34.09	20240102	5140	-19.26	20240123	2620	58.40	20231114	4.32	N	241520	500	139 억		582789	N	N	2039	N	00	N
151	20240305	110839	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4235	435	2	11.45	10146270330	2464798	163.85	3880	4240	3780	4940	2660	3800	4117.53	2.10	0	-246432	4216	4007	3891	3682	3566	3950	3625	139	1140	500	2810	5	1	27811403	1178	7.46	1.26	12	8.86	568.00	3363.00	5140	20240123	-17.61	2620	20231114	61.64	5140	-17.61	20240123	3095	36.83	20240102	5140	-17.61	20240123	2620	61.64	20231114	4.32	N	241520	500	139 억		582789	N	N	2039	N	00	N
152	20240305	100836	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3935	135	2	3.55	1151620420	296540	19.71	3880	3960	3780	4940	2660	3800	3885.91	2.10	0	-54529	4216	4007	3891	3682	3566	3950	3625	139	1140	500	2810	5	1	27811403	1094	6.93	1.17	12	1.07	568.00	3363.00	5140	20240123	-23.44	2620	20231114	50.19	5140	-23.44	20240123	3095	27.14	20240102	5140	-23.44	20240123	2620	50.19	20231114	4.32	N	241520	500	139 억		582789	N	N	2039	N	00	N
153	20240305	090835	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3800	0	3	0.00	274552345	71758	4.77	3880	3890	3780	4940	2660	3800	3829.47	2.10	0	-35245	4216	4007	3891	3682	3566	3950	3625	139	1140	500	2810	5	1	27811403	1057	6.69	1.13	12	0.26	568.00	3363.00	5140	20240123	-26.07	2620	20231114	45.04	5140	-26.07	20240123	3095	22.78	20240102	5140	-26.07	20240123	2620	45.04	20231114	4.32	N	241520	500	139 억		582789	N	N	2039	N	00	N
154	20240304	160837	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3800	50	2	1.33	5871092175	1492812	244.56	3865	4100	3775	4875	2625	3750	3933.45	1.71	0	115315	4000	3875	3750	3625	3500	3875	3625	139	1125	500	2770	5	1	27811403	1057	6.69	1.13	12	5.37	568.00	3363.00	5140	20240123	-26.07	2620	20231114	45.04	5140	-26.07	20240123	3095	22.78	20240102	5140	-26.07	20240123	2620	45.04	20231114	4.39	N	241520	500	139 억		474740	N	N	2039	N	00	N
155	20240304	150832	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3835	85	2	2.27	5495710305	1394126	228.39	3865	4100	3800	4875	2625	3750	3942.05	1.71	0	88409	4000	3875	3750	3625	3500	3875	3625	139	1125	500	2770	5	1	27811403	1067	6.75	1.14	12	5.01	568.00	3363.00	5140	20240123	-25.39	2620	20231114	46.37	5140	-25.39	20240123	3095	23.91	20240102	5140	-25.39	20240123	2620	46.37	20231114	4.39	N	241520	500	139 억		474740	N	N	1175	N	00	N
156	20240304	140801	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3870	120	2	3.20	5256130975	1331728	218.17	3865	4100	3800	4875	2625	3750	3946.85	1.71	0	90501	4000	3875	3750	3625	3500	3875	3625	139	1125	500	2770	5	1	27811403	1076	6.81	1.15	12	4.79	568.00	3363.00	5140	20240123	-24.71	2620	20231114	47.71	5140	-24.71	20240123	3095	25.04	20240102	5140	-24.71	20240123	2620	47.71	20231114	4.39	N	241520	500	139 억		474740	N	N	1175	N	00	N
157	20240304	130827	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3890	140	2	3.73	5103809540	1292374	211.72	3865	4100	3800	4875	2625	3750	3949.17	1.71	0	101874	4000	3875	3750	3625	3500	3875	3625	139	1125	500	2770	5	1	27811403	1082	6.85	1.16	12	4.65	568.00	3363.00	5140	20240123	-24.32	2620	20231114	48.47	5140	-24.32	20240123	3095	25.69	20240102	5140	-24.32	20240123	2620	48.47	20231114	4.39	N	241520	500	139 억		474740	N	N	1175	N	00	N
158	20240304	120802	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3905	155	2	4.13	4956867210	1254610	205.54	3865	4100	3800	4875	2625	3750	3950.92	1.71	0	116500	4000	3875	3750	3625	3500	3875	3625	139	1125	500	2770	5	1	27811403	1086	6.88	1.16	12	4.51	568.00	3363.00	5140	20240123	-24.03	2620	20231114	49.05	5140	-24.03	20240123	3095	26.17	20240102	5140	-24.03	20240123	2620	49.05	20231114	4.39	N	241520	500	139 억		474740	N	N	1175	N	00	N
159	20240304	110821	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3855	105	2	2.80	4724637660	1194872	195.75	3865	4100	3800	4875	2625	3750	3954.10	1.71	0	130080	4000	3875	3750	3625	3500	3875	3625	139	1125	500	2770	5	1	27811403	1072	6.79	1.15	12	4.30	568.00	3363.00	5140	20240123	-25.00	2620	20231114	47.14	5140	-25.00	20240123	3095	24.56	20240102	5140	-25.00	20240123	2620	47.14	20231114	4.39	N	241520	500	139 억		474740	N	N	1175	N	00	N
160	20240304	100821	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3985	235	2	6.27	3840947210	968827	158.72	3865	4100	3800	4875	2625	3750	3964.53	1.71	0	87293	4000	3875	3750	3625	3500	3875	3625	139	1125	500	2770	5	1	27811403	1108	7.02	1.18	12	3.48	568.00	3363.00	5140	20240123	-22.47	2620	20231114	52.10	5140	-22.47	20240123	3095	28.76	20240102	5140	-22.47	20240123	2620	52.10	20231114	4.39	N	241520	500	139 억		474740	N	N	1175	N	00	N
161	20240304	090823	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3835	85	2	2.27	369896975	96640	15.83	3865	3865	3800	4875	2625	3750	3827.58	1.71	0	-19727	4000	3875	3750	3625	3500	3875	3625	139	1125	500	2770	5	1	27811403	1067	6.75	1.14	12	0.35	568.00	3363.00	5140	20240123	-25.39	2620	20231114	46.37	5140	-25.39	20240123	3095	23.91	20240102	5140	-25.39	20240123	2620	46.37	20231114	4.39	N	241520	500	139 억		474740	N	N	1175	N	00	N