KissMeData/307930/price/prices-20240301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161114	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7660	0	3	0.00	4188515350	532139	317.32	7780	8070	7630	9950	5370	7660	7871.67	0.00	-14199	7840	7750	7630	7540	7420	7795	7585	98	2290	500	4590	10	1	15610000	1196	-20.93	1.66	12	3.41	-366.00	4615.00	12750	20230719	-39.92	4400	20231023	74.09	10380	-26.20	20240111	6210	23.35	20240201	12750	-39.92	20230719	4400	74.09	20231023	5.29	N	307930	500	97 억	0	N	N	0	N	N
3	20240329	151116	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7660	0	3	0.00	4033771400	511917	305.26	7780	8070	7650	9950	5370	7660	7879.74	0.00	-14198	7840	7750	7630	7540	7420	7795	7585	98	2290	500	4590	10	1	15610000	1196	-20.93	1.66	12	3.28	-366.00	4615.00	12750	20230719	-39.92	4400	20231023	74.09	10380	-26.20	20240111	6210	23.35	20240201	12750	-39.92	20230719	4400	74.09	20231023	5.29	N	307930	500	97 억	0	N	N	0	N	N
4	20240329	141111	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7770	110	2	1.44	3687929510	466980	278.47	7780	8070	7680	9950	5370	7660	7897.40	0.00	-7974	7840	7750	7630	7540	7420	7795	7585	98	2290	500	4590	10	1	15610000	1213	-21.23	1.68	12	2.99	-366.00	4615.00	12750	20230719	-39.06	4400	20231023	76.59	10380	-25.14	20240111	6210	25.12	20240201	12750	-39.06	20230719	4400	76.59	20231023	5.29	N	307930	500	97 억	0	N	N	0	N	N
5	20240329	131054	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7730	70	2	0.91	3500081070	442777	264.04	7780	8070	7680	9950	5370	7660	7904.84	0.00	-2714	7840	7750	7630	7540	7420	7795	7585	98	2290	500	4590	10	1	15610000	1207	-21.12	1.67	12	2.84	-366.00	4615.00	12750	20230719	-39.37	4400	20231023	75.68	10380	-25.53	20240111	6210	24.48	20240201	12750	-39.37	20230719	4400	75.68	20231023	5.29	N	307930	500	97 억	0	N	N	0	N	N
6	20240329	121106	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7720	60	2	0.78	3350425120	423367	252.46	7780	8070	7680	9950	5370	7660	7913.76	0.00	-703	7840	7750	7630	7540	7420	7795	7585	98	2290	500	4590	10	1	15610000	1205	-21.09	1.67	12	2.71	-366.00	4615.00	12750	20230719	-39.45	4400	20231023	75.45	10380	-25.63	20240111	6210	24.32	20240201	12750	-39.45	20230719	4400	75.45	20231023	5.29	N	307930	500	97 억	0	N	N	0	N	N
7	20240329	111052	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7800	140	2	1.83	3123600820	394125	235.02	7780	8070	7680	9950	5370	7660	7925.41	0.00	8117	7840	7750	7630	7540	7420	7795	7585	98	2290	500	4590	10	1	15610000	1218	-21.31	1.69	12	2.52	-366.00	4615.00	12750	20230719	-38.82	4400	20231023	77.27	10380	-24.86	20240111	6210	25.60	20240201	12750	-38.82	20230719	4400	77.27	20231023	5.29	N	307930	500	97 억	0	N	N	0	N	N
8	20240329	101052	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7860	200	2	2.61	2800254530	352724	210.34	7780	8070	7680	9950	5370	7660	7938.94	0.00	10726	7840	7750	7630	7540	7420	7795	7585	98	2290	500	4590	10	1	15610000	1227	-21.48	1.70	12	2.26	-366.00	4615.00	12750	20230719	-38.35	4400	20231023	78.64	10380	-24.28	20240111	6210	26.57	20240201	12750	-38.35	20230719	4400	78.64	20231023	5.29	N	307930	500	97 억	0	N	N	0	N	N
9	20240329	091052	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7960	300	2	3.92	1363750990	171703	102.39	7780	8070	7680	9950	5370	7660	7942.50	0.00	23048	7840	7750	7630	7540	7420	7795	7585	98	2290	500	4590	10	1	15610000	1243	-21.75	1.72	12	1.10	-366.00	4615.00	12750	20230719	-37.57	4400	20231023	80.91	10380	-23.31	20240111	6210	28.18	20240201	12750	-37.57	20230719	4400	80.91	20231023	5.29	N	307930	500	97 억	0	N	N	0	N	N
10	20240328	161100	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7660	120	2	1.59	1256237490	164627	30.20	7640	7720	7510	9800	5280	7540	7631.11	0.00	269	8226	7882	7696	7352	7166	7790	7260	98	2260	500	4520	10	1	15610000	1196	-20.93	1.66	12	1.05	-366.00	4615.00	12750	20230719	-39.92	4400	20231023	74.09	10380	-26.20	20240111	6210	23.35	20240201	12750	-39.92	20230719	4400	74.09	20231023	5.20	N	307930	500	97 억	0	N	N	0	N	N
11	20240328	151101	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7630	90	2	1.19	1167521040	153024	28.07	7640	7720	7510	9800	5280	7540	7630.03	0.00	-242	8226	7882	7696	7352	7166	7790	7260	98	2260	500	4520	10	1	15610000	1191	-20.85	1.65	12	0.98	-366.00	4615.00	12750	20230719	-40.16	4400	20231023	73.41	10380	-26.49	20240111	6210	22.87	20240201	12750	-40.16	20230719	4400	73.41	20231023	5.20	N	307930	500	97 억	0	N	N	0	N	N
12	20240328	141048	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7630	90	2	1.19	917216940	120384	22.08	7640	7700	7510	9800	5280	7540	7619.51	0.00	205	8226	7882	7696	7352	7166	7790	7260	98	2260	500	4520	10	1	15610000	1191	-20.85	1.65	12	0.77	-366.00	4615.00	12750	20230719	-40.16	4400	20231023	73.41	10380	-26.49	20240111	6210	22.87	20240201	12750	-40.16	20230719	4400	73.41	20231023	5.20	N	307930	500	97 억	0	N	N	0	N	N
13	20240328	131048	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7650	110	2	1.46	763197960	100262	18.39	7640	7700	7510	9800	5280	7540	7612.49	0.00	-3227	8226	7882	7696	7352	7166	7790	7260	98	2260	500	4520	10	1	15610000	1194	-20.90	1.66	12	0.64	-366.00	4615.00	12750	20230719	-40.00	4400	20231023	73.86	10380	-26.30	20240111	6210	23.19	20240201	12750	-40.00	20230719	4400	73.86	20231023	5.20	N	307930	500	97 억	0	N	N	0	N	N
14	20240328	121051	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7600	60	2	0.80	661392130	86900	15.94	7640	7700	7510	9800	5280	7540	7611.47	0.00	-2021	8226	7882	7696	7352	7166	7790	7260	98	2260	500	4520	10	1	15610000	1186	-20.77	1.65	12	0.56	-366.00	4615.00	12750	20230719	-40.39	4400	20231023	72.73	10380	-26.78	20240111	6210	22.38	20240201	12750	-40.39	20230719	4400	72.73	20231023	5.20	N	307930	500	97 억	0	N	N	0	N	N
15	20240328	111057	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7580	40	2	0.53	515424140	67699	12.42	7640	7700	7510	9800	5280	7540	7614.16	0.00	-2520	8226	7882	7696	7352	7166	7790	7260	98	2260	500	4520	10	1	15610000	1183	-20.71	1.64	12	0.43	-366.00	4615.00	12750	20230719	-40.55	4400	20231023	72.27	10380	-26.97	20240111	6210	22.06	20240201	12750	-40.55	20230719	4400	72.27	20231023	5.20	N	307930	500	97 억	0	N	N	0	N	N
16	20240328	101106	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7600	60	2	0.80	299126490	39379	7.22	7640	7670	7510	9800	5280	7540	7597.00	0.00	-4190	8226	7882	7696	7352	7166	7790	7260	98	2260	500	4520	10	1	15610000	1186	-20.77	1.65	12	0.25	-366.00	4615.00	12750	20230719	-40.39	4400	20231023	72.73	10380	-26.78	20240111	6210	22.38	20240201	12750	-40.39	20230719	4400	72.73	20231023	5.20	N	307930	500	97 억	0	N	N	0	N	N
17	20240328	091110	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7550	10	2	0.13	94735450	12505	2.29	7640	7640	7510	9800	5280	7540	7577.71	0.00	-3243	8226	7882	7696	7352	7166	7790	7260	98	2260	500	4520	10	1	15610000	1179	-20.63	1.64	12	0.08	-366.00	4615.00	12750	20230719	-40.78	4400	20231023	71.59	10380	-27.26	20240111	6210	21.58	20240201	12750	-40.78	20230719	4400	71.59	20231023	5.20	N	307930	500	97 억	0	N	N	0	N	N
18	20240327	161106	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7540	-50	5	-0.66	4177027860	537059	228.71	7550	8040	7510	9860	5320	7590	7778.78	0.00	-50050	7810	7700	7630	7520	7450	7665	7485	98	2270	500	4550	10	1	15610000	1177	-20.60	1.63	12	3.44	-366.00	4615.00	12750	20230719	-40.86	4400	20231023	71.36	10380	-27.36	20240111	6210	21.42	20240201	12750	-40.86	20230719	4400	71.36	20231023	5.30	N	307930	500	97 억	0	N	N	0	N	N
19	20240327	151104	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7540	-50	5	-0.66	4036519880	518404	220.77	7550	8040	7520	9860	5320	7590	7786.51	0.00	-47055	7810	7700	7630	7520	7450	7665	7485	98	2270	500	4550	10	1	15610000	1177	-20.60	1.63	12	3.32	-366.00	4615.00	12750	20230719	-40.86	4400	20231023	71.36	10380	-27.36	20240111	6210	21.42	20240201	12750	-40.86	20230719	4400	71.36	20231023	5.30	N	307930	500	97 억	0	N	N	0	N	N
20	20240327	141105	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7560	-30	5	-0.40	3707666700	474809	202.20	7550	8040	7520	9860	5320	7590	7808.85	0.00	-31771	7810	7700	7630	7520	7450	7665	7485	98	2270	500	4550	10	1	15610000	1180	-20.66	1.64	12	3.04	-366.00	4615.00	12750	20230719	-40.71	4400	20231023	71.82	10380	-27.17	20240111	6210	21.74	20240201	12750	-40.71	20230719	4400	71.82	20231023	5.30	N	307930	500	97 억	0	N	N	0	N	N
21	20240327	131102	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7580	-10	5	-0.13	3500586360	447415	190.54	7550	8040	7520	9860	5320	7590	7824.13	0.00	-25701	7810	7700	7630	7520	7450	7665	7485	98	2270	500	4550	10	1	15610000	1183	-20.71	1.64	12	2.87	-366.00	4615.00	12750	20230719	-40.55	4400	20231023	72.27	10380	-26.97	20240111	6210	22.06	20240201	12750	-40.55	20230719	4400	72.27	20231023	5.30	N	307930	500	97 억	0	N	N	0	N	N
22	20240327	121103	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7630	40	2	0.53	3389000360	432694	184.27	7550	8040	7520	9860	5320	7590	7832.44	0.00	-23829	7810	7700	7630	7520	7450	7665	7485	98	2270	500	4550	10	1	15610000	1191	-20.85	1.65	12	2.77	-366.00	4615.00	12750	20230719	-40.16	4400	20231023	73.41	10380	-26.49	20240111	6210	22.87	20240201	12750	-40.16	20230719	4400	73.41	20231023	5.30	N	307930	500	97 억	0	N	N	0	N	N
23	20240327	111104	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7580	-10	5	-0.13	3220661110	410527	174.83	7550	8040	7520	9860	5320	7590	7845.31	0.00	-22700	7810	7700	7630	7520	7450	7665	7485	98	2270	500	4550	10	1	15610000	1183	-20.71	1.64	12	2.63	-366.00	4615.00	12750	20230719	-40.55	4400	20231023	72.27	10380	-26.97	20240111	6210	22.06	20240201	12750	-40.55	20230719	4400	72.27	20231023	5.30	N	307930	500	97 억	0	N	N	0	N	N
24	20240327	101100	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7760	170	2	2.24	2767581490	351424	149.66	7550	8040	7520	9860	5320	7590	7875.50	0.00	-20971	7810	7700	7630	7520	7450	7665	7485	98	2270	500	4550	10	1	15610000	1211	-21.20	1.68	12	2.25	-366.00	4615.00	12750	20230719	-39.14	4400	20231023	76.36	10380	-25.24	20240111	6210	24.96	20240201	12750	-39.14	20230719	4400	76.36	20231023	5.30	N	307930	500	97 억	0	N	N	0	N	N
25	20240327	091107	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7540	-50	5	-0.66	71169020	9423	4.01	7550	7600	7520	9860	5320	7590	7551.88	0.00	-379	7810	7700	7630	7520	7450	7665	7485	98	2270	500	4550	10	1	15610000	1177	-20.60	1.63	12	0.06	-366.00	4615.00	12750	20230719	-40.86	4400	20231023	71.36	10380	-27.36	20240111	6210	21.42	20240201	12750	-40.86	20230719	4400	71.36	20231023	5.30	N	307930	500	97 억	0	N	N	0	N	N
26	20240326	160957	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7590	-230	5	-2.94	1749184850	229535	25.94	7740	7740	7560	10160	5480	7820	7620.62	0.00	-26780	8473	8146	7783	7456	7093	8310	7620	98	2340	500	4690	10	1	15610000	1185	-20.74	1.64	12	1.47	-366.00	4615.00	12750	20230719	-40.47	4400	20231023	72.50	10380	-26.88	20240111	6210	22.22	20240201	12750	-40.47	20230719	4400	72.50	20231023	5.25	N	307930	500	97 억	0	N	N	0	N	N
27	20240326	151051	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7590	-230	5	-2.94	1615585480	211939	23.96	7740	7740	7560	10160	5480	7820	7622.78	0.00	-26497	8473	8146	7783	7456	7093	8310	7620	98	2340	500	4690	10	1	15610000	1185	-20.74	1.64	12	1.36	-366.00	4615.00	12750	20230719	-40.47	4400	20231023	72.50	10380	-26.88	20240111	6210	22.22	20240201	12750	-40.47	20230719	4400	72.50	20231023	5.25	N	307930	500	97 억	0	N	N	0	N	N
28	20240326	141048	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7600	-220	5	-2.81	1370514510	179742	20.32	7740	7740	7560	10160	5480	7820	7624.79	0.00	-26229	8473	8146	7783	7456	7093	8310	7620	98	2340	500	4690	10	1	15610000	1186	-20.77	1.65	12	1.15	-366.00	4615.00	12750	20230719	-40.39	4400	20231023	72.73	10380	-26.78	20240111	6210	22.38	20240201	12750	-40.39	20230719	4400	72.73	20231023	5.25	N	307930	500	97 억	0	N	N	0	N	N
29	20240326	131044	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7580	-240	5	-3.07	1288069060	168867	19.09	7740	7740	7560	10160	5480	7820	7627.60	0.00	-21111	8473	8146	7783	7456	7093	8310	7620	98	2340	500	4690	10	1	15610000	1183	-20.71	1.64	12	1.08	-366.00	4615.00	12750	20230719	-40.55	4400	20231023	72.27	10380	-26.97	20240111	6210	22.06	20240201	12750	-40.55	20230719	4400	72.27	20231023	5.25	N	307930	500	97 억	0	N	N	0	N	N
30	20240326	121043	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7600	-220	5	-2.81	1069110600	140008	15.83	7740	7740	7580	10160	5480	7820	7635.93	0.00	-2264	8473	8146	7783	7456	7093	8310	7620	98	2340	500	4690	10	1	15610000	1186	-20.77	1.65	12	0.90	-366.00	4615.00	12750	20230719	-40.39	4400	20231023	72.73	10380	-26.78	20240111	6210	22.38	20240201	12750	-40.39	20230719	4400	72.73	20231023	5.25	N	307930	500	97 억	0	N	N	0	N	N
31	20240326	111039	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7610	-210	5	-2.69	995692750	130348	14.73	7740	7740	7580	10160	5480	7820	7638.58	0.00	575	8473	8146	7783	7456	7093	8310	7620	98	2340	500	4690	10	1	15610000	1188	-20.79	1.65	12	0.84	-366.00	4615.00	12750	20230719	-40.31	4400	20231023	72.95	10380	-26.69	20240111	6210	22.54	20240201	12750	-40.31	20230719	4400	72.95	20231023	5.25	N	307930	500	97 억	0	N	N	0	N	N
32	20240326	101052	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7630	-190	5	-2.43	847999670	110959	12.54	7740	7740	7580	10160	5480	7820	7642.29	0.00	4288	8473	8146	7783	7456	7093	8310	7620	98	2340	500	4690	10	1	15610000	1191	-20.85	1.65	12	0.71	-366.00	4615.00	12750	20230719	-40.16	4400	20231023	73.41	10380	-26.49	20240111	6210	22.87	20240201	12750	-40.16	20230719	4400	73.41	20231023	5.25	N	307930	500	97 억	0	N	N	0	N	N
33	20240326	091052	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7660	-160	5	-2.05	280114690	36395	4.11	7740	7740	7650	10160	5480	7820	7696.17	0.00	4913	8473	8146	7783	7456	7093	8310	7620	98	2340	500	4690	10	1	15610000	1196	-20.93	1.66	12	0.23	-366.00	4615.00	12750	20230719	-39.92	4400	20231023	74.09	10380	-26.20	20240111	6210	23.35	20240201	12750	-39.92	20230719	4400	74.09	20231023	5.25	N	307930	500	97 억	0	N	N	0	N	N
34	20240325	161127	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7820	280	2	3.71	6931269600	877260	384.65	7590	8110	7420	9800	5280	7540	7901.18	0.00	75914	7886	7712	7626	7452	7366	7670	7410	98	2260	500	4520	10	1	15610000	1221	-21.37	1.69	12	5.62	-366.00	4615.00	12750	20230719	-38.67	4400	20231023	77.73	10380	-24.66	20240111	6210	25.93	20240201	12750	-38.67	20230719	4400	77.73	20231023	5.46	N	307930	500	97 억	0	N	N	0	N	N
35	20240325	151131	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7770	230	2	3.05	6781775100	858077	376.23	7590	8110	7420	9800	5280	7540	7903.49	0.00	77709	7886	7712	7626	7452	7366	7670	7410	98	2260	500	4520	10	1	15610000	1213	-21.23	1.68	12	5.50	-366.00	4615.00	12750	20230719	-39.06	4400	20231023	76.59	10380	-25.14	20240111	6210	25.12	20240201	12750	-39.06	20230719	4400	76.59	20231023	5.46	N	307930	500	97 억	0	N	N	0	N	N
36	20240325	141129	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7910	370	2	4.91	6158997330	778641	341.40	7590	8110	7420	9800	5280	7540	7909.96	0.00	67729	7886	7712	7626	7452	7366	7670	7410	98	2260	500	4520	10	1	15610000	1235	-21.61	1.71	12	4.99	-366.00	4615.00	12750	20230719	-37.96	4400	20231023	79.77	10380	-23.80	20240111	6210	27.38	20240201	12750	-37.96	20230719	4400	79.77	20231023	5.46	N	307930	500	97 억	0	N	N	0	N	N
37	20240325	131128	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8030	490	2	6.50	5635862980	712841	312.55	7590	8110	7420	9800	5280	7540	7906.23	0.00	64956	7886	7712	7626	7452	7366	7670	7410	98	2260	500	4520	10	1	15610000	1253	-21.94	1.74	12	4.57	-366.00	4615.00	12750	20230719	-37.02	4400	20231023	82.50	10380	-22.64	20240111	6210	29.31	20240201	12750	-37.02	20230719	4400	82.50	20231023	5.46	N	307930	500	97 억	0	N	N	0	N	N
38	20240325	121131	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7810	270	2	3.58	4616632470	584926	256.47	7590	8110	7420	9800	5280	7540	7892.72	0.00	51207	7886	7712	7626	7452	7366	7670	7410	98	2260	500	4520	10	1	15610000	1219	-21.34	1.69	12	3.75	-366.00	4615.00	12750	20230719	-38.75	4400	20231023	77.50	10380	-24.76	20240111	6210	25.76	20240201	12750	-38.75	20230719	4400	77.50	20231023	5.46	N	307930	500	97 억	0	N	N	0	N	N
39	20240325	111130	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7910	370	2	4.91	4314707960	546398	239.57	7590	8110	7420	9800	5280	7540	7896.68	0.00	50616	7886	7712	7626	7452	7366	7670	7410	98	2260	500	4520	10	1	15610000	1235	-21.61	1.71	12	3.50	-366.00	4615.00	12750	20230719	-37.96	4400	20231023	79.77	10380	-23.80	20240111	6210	27.38	20240201	12750	-37.96	20230719	4400	79.77	20231023	5.46	N	307930	500	97 억	0	N	N	0	N	N
40	20240325	101129	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7900	360	2	4.77	2570192150	325834	142.87	7590	8110	7420	9800	5280	7540	7888.11	0.00	11141	7886	7712	7626	7452	7366	7670	7410	98	2260	500	4520	10	1	15610000	1233	-21.58	1.71	12	2.09	-366.00	4615.00	12750	20230719	-38.04	4400	20231023	79.55	10380	-23.89	20240111	6210	27.21	20240201	12750	-38.04	20230719	4400	79.55	20231023	5.46	N	307930	500	97 억	0	N	N	0	N	N
41	20240325	091132	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7460	-80	5	-1.06	142849090	19070	8.36	7590	7650	7420	9800	5280	7540	7490.60	0.00	-3681	7886	7712	7626	7452	7366	7670	7410	98	2260	500	4520	10	1	15610000	1165	-20.38	1.62	12	0.12	-366.00	4615.00	12750	20230719	-41.49	4400	20231023	69.55	10380	-28.13	20240111	6210	20.13	20240201	12750	-41.49	20230719	4400	69.55	20231023	5.46	N	307930	500	97 억	0	N	N	0	N	N
42	20240322	161130	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7540	-120	5	-1.57	1719264960	224128	23.37	7670	7800	7540	9950	5370	7660	7671.53	0.00	-13377	8326	7992	7736	7402	7146	8160	7570	98	2290	500	4590	10	1	15610000	1177	-20.60	1.63	12	1.44	-366.00	4615.00	12750	20230719	-40.86	4400	20231023	71.36	10380	-27.36	20240111	6210	21.42	20240201	12750	-40.86	20230719	4400	71.36	20231023	5.37	N	307930	500	97 억	0	N	N	0	N	N
43	20240322	151134	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7570	-90	5	-1.17	1639080430	213509	22.27	7670	7800	7550	9950	5370	7660	7676.90	0.00	-13490	8326	7992	7736	7402	7146	8160	7570	98	2290	500	4590	10	1	15610000	1182	-20.68	1.64	12	1.37	-366.00	4615.00	12750	20230719	-40.63	4400	20231023	72.05	10380	-27.07	20240111	6210	21.90	20240201	12750	-40.63	20230719	4400	72.05	20231023	5.37	N	307930	500	97 억	0	N	N	0	N	N
44	20240322	141121	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7620	-40	5	-0.52	1486506820	193434	20.17	7670	7800	7570	9950	5370	7660	7684.88	0.00	-6612	8326	7992	7736	7402	7146	8160	7570	98	2290	500	4590	10	1	15610000	1189	-20.82	1.65	12	1.24	-366.00	4615.00	12750	20230719	-40.24	4400	20231023	73.18	10380	-26.59	20240111	6210	22.71	20240201	12750	-40.24	20230719	4400	73.18	20231023	5.37	N	307930	500	97 억	0	N	N	0	N	N
45	20240322	131127	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7570	-90	5	-1.17	1433028050	186407	19.44	7670	7800	7570	9950	5370	7660	7687.69	0.00	-4789	8326	7992	7736	7402	7146	8160	7570	98	2290	500	4590	10	1	15610000	1182	-20.68	1.64	12	1.19	-366.00	4615.00	12750	20230719	-40.63	4400	20231023	72.05	10380	-27.07	20240111	6210	21.90	20240201	12750	-40.63	20230719	4400	72.05	20231023	5.37	N	307930	500	97 억	0	N	N	0	N	N
46	20240322	121123	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7720	60	2	0.78	1157150280	150214	15.66	7670	7800	7610	9950	5370	7660	7703.46	0.00	10151	8326	7992	7736	7402	7146	8160	7570	98	2290	500	4590	10	1	15610000	1205	-21.09	1.67	12	0.96	-366.00	4615.00	12750	20230719	-39.45	4400	20231023	75.45	10380	-25.63	20240111	6210	24.32	20240201	12750	-39.45	20230719	4400	75.45	20231023	5.37	N	307930	500	97 억	0	N	N	0	N	N
47	20240322	111130	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7760	100	2	1.31	997935860	129626	13.52	7670	7800	7610	9950	5370	7660	7698.70	0.00	9742	8326	7992	7736	7402	7146	8160	7570	98	2290	500	4590	10	1	15610000	1211	-21.20	1.68	12	0.83	-366.00	4615.00	12750	20230719	-39.14	4400	20231023	76.36	10380	-25.24	20240111	6210	24.96	20240201	12750	-39.14	20230719	4400	76.36	20231023	5.37	N	307930	500	97 억	0	N	N	0	N	N
48	20240322	101121	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7710	50	2	0.65	645636050	84007	8.76	7670	7780	7610	9950	5370	7660	7685.63	0.00	6021	8326	7992	7736	7402	7146	8160	7570	98	2290	500	4590	10	1	15610000	1204	-21.07	1.67	12	0.54	-366.00	4615.00	12750	20230719	-39.53	4400	20231023	75.23	10380	-25.72	20240111	6210	24.15	20240201	12750	-39.53	20230719	4400	75.23	20231023	5.37	N	307930	500	97 억	0	N	N	0	N	N
49	20240322	091122	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7640	-20	5	-0.26	320052140	41630	4.34	7670	7780	7640	9950	5370	7660	7688.30	0.00	-365	8326	7992	7736	7402	7146	8160	7570	98	2290	500	4590	10	1	15610000	1193	-20.87	1.66	12	0.27	-366.00	4615.00	12750	20230719	-40.08	4400	20231023	73.64	10380	-26.40	20240111	6210	23.03	20240201	12750	-40.08	20230719	4400	73.64	20231023	5.37	N	307930	500	97 억	0	N	N	0	N	N
50	20240321	161126	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7660	180	2	2.41	7396968220	946864	437.12	7480	8070	7480	9720	5240	7480	7812.87	0.00	17206	7920	7700	7560	7340	7200	7630	7270	98	2240	500	4480	10	1	15610000	1196	-20.93	1.66	12	6.07	-366.00	4615.00	12750	20230719	-39.92	4400	20231023	74.09	10380	-26.20	20240111	6210	23.35	20240201	12750	-39.92	20230719	4400	74.09	20231023	5.32	N	307930	500	97 억	0	N	N	0	N	N
51	20240321	151122	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7720	240	2	3.21	7215680480	923250	426.22	7480	8070	7480	9720	5240	7480	7815.54	0.00	13788	7920	7700	7560	7340	7200	7630	7270	98	2240	500	4480	10	1	15610000	1205	-21.09	1.67	12	5.91	-366.00	4615.00	12750	20230719	-39.45	4400	20231023	75.45	10380	-25.63	20240111	6210	24.32	20240201	12750	-39.45	20230719	4400	75.45	20231023	5.32	N	307930	500	97 억	0	N	N	0	N	N
52	20240321	141121	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7640	160	2	2.14	6872343090	878684	405.65	7480	8070	7480	9720	5240	7480	7821.20	0.00	4036	7920	7700	7560	7340	7200	7630	7270	98	2240	500	4480	10	1	15610000	1193	-20.87	1.66	12	5.63	-366.00	4615.00	12750	20230719	-40.08	4400	20231023	73.64	10380	-26.40	20240111	6210	23.03	20240201	12750	-40.08	20230719	4400	73.64	20231023	5.32	N	307930	500	97 억	0	N	N	0	N	N
53	20240321	131110	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7670	190	2	2.54	6650837310	849792	392.31	7480	8070	7480	9720	5240	7480	7826.45	0.00	-919	7920	7700	7560	7340	7200	7630	7270	98	2240	500	4480	10	1	15610000	1197	-20.96	1.66	12	5.44	-366.00	4615.00	12750	20230719	-39.84	4400	20231023	74.32	10380	-26.11	20240111	6210	23.51	20240201	12750	-39.84	20230719	4400	74.32	20231023	5.32	N	307930	500	97 억	0	N	N	0	N	N
54	20240321	121124	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7640	160	2	2.14	6566596970	838763	387.22	7480	8070	7480	9720	5240	7480	7828.93	0.00	-2211	7920	7700	7560	7340	7200	7630	7270	98	2240	500	4480	10	1	15610000	1193	-20.87	1.66	12	5.37	-366.00	4615.00	12750	20230719	-40.08	4400	20231023	73.64	10380	-26.40	20240111	6210	23.03	20240201	12750	-40.08	20230719	4400	73.64	20231023	5.32	N	307930	500	97 억	0	N	N	0	N	N
55	20240321	111121	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7660	180	2	2.41	6244209920	796541	367.72	7480	8070	7480	9720	5240	7480	7839.18	0.00	-4711	7920	7700	7560	7340	7200	7630	7270	98	2240	500	4480	10	1	15610000	1196	-20.93	1.66	12	5.10	-366.00	4615.00	12750	20230719	-39.92	4400	20231023	74.09	10380	-26.20	20240111	6210	23.35	20240201	12750	-39.92	20230719	4400	74.09	20231023	5.32	N	307930	500	97 억	0	N	N	0	N	N
56	20240321	101124	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7970	490	2	6.55	3677264220	467716	215.92	7480	8070	7480	9720	5240	7480	7862.21	0.00	4106	7920	7700	7560	7340	7200	7630	7270	98	2240	500	4480	10	1	15610000	1244	-21.78	1.73	12	3.00	-366.00	4615.00	12750	20230719	-37.49	4400	20231023	81.14	10380	-23.22	20240111	6210	28.34	20240201	12750	-37.49	20230719	4400	81.14	20231023	5.32	N	307930	500	97 억	0	N	N	0	N	N
57	20240321	091130	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7700	220	2	2.94	337959390	44159	20.39	7480	7780	7480	9720	5240	7480	7653.43	0.00	18685	7920	7700	7560	7340	7200	7630	7270	98	2240	500	4480	10	1	15610000	1202	-21.04	1.67	12	0.28	-366.00	4615.00	12750	20230719	-39.61	4400	20231023	75.00	10380	-25.82	20240111	6210	23.99	20240201	12750	-39.61	20230719	4400	75.00	20231023	5.32	N	307930	500	97 억	0	N	N	0	N	N
58	20240320	161110	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7480	-290	5	-3.73	1598562590	211384	59.96	7670	7780	7420	10100	5440	7770	7562.78	0.00	-19054	8323	8046	7823	7546	7323	7935	7435	98	2330	500	4660	10	1	15610000	1168	-20.44	1.62	12	1.35	-366.00	4615.00	12750	20230719	-41.33	4400	20231023	70.00	10380	-27.94	20240111	6210	20.45	20240201	12750	-41.33	20230719	4400	70.00	20231023	5.45	N	307930	500	97 억	0	N	N	0	N	N
59	20240320	151114	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7480	-290	5	-3.73	1434711960	189439	53.74	7670	7780	7420	10100	5440	7770	7573.48	0.00	-19811	8323	8046	7823	7546	7323	7935	7435	98	2330	500	4660	10	1	15610000	1168	-20.44	1.62	12	1.21	-366.00	4615.00	12750	20230719	-41.33	4400	20231023	70.00	10380	-27.94	20240111	6210	20.45	20240201	12750	-41.33	20230719	4400	70.00	20231023	5.45	N	307930	500	97 억	0	N	N	0	N	N
60	20240320	141119	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7560	-210	5	-2.70	986661870	129619	36.77	7670	7780	7510	10100	5440	7770	7612.01	0.00	-1553	8323	8046	7823	7546	7323	7935	7435	98	2330	500	4660	10	1	15610000	1180	-20.66	1.64	12	0.83	-366.00	4615.00	12750	20230719	-40.71	4400	20231023	71.82	10380	-27.17	20240111	6210	21.74	20240201	12750	-40.71	20230719	4400	71.82	20231023	5.45	N	307930	500	97 억	0	N	N	0	N	N
61	20240320	131119	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7550	-220	5	-2.83	907117310	119082	33.78	7670	7780	7510	10100	5440	7770	7617.58	0.00	-330	8323	8046	7823	7546	7323	7935	7435	98	2330	500	4660	10	1	15610000	1179	-20.63	1.64	12	0.76	-366.00	4615.00	12750	20230719	-40.78	4400	20231023	71.59	10380	-27.26	20240111	6210	21.58	20240201	12750	-40.78	20230719	4400	71.59	20231023	5.45	N	307930	500	97 억	0	N	N	0	N	N
62	20240320	121112	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7610	-160	5	-2.06	832180750	109184	30.97	7670	7780	7510	10100	5440	7770	7621.82	0.00	1166	8323	8046	7823	7546	7323	7935	7435	98	2330	500	4660	10	1	15610000	1188	-20.79	1.65	12	0.70	-366.00	4615.00	12750	20230719	-40.31	4400	20231023	72.95	10380	-26.69	20240111	6210	22.54	20240201	12750	-40.31	20230719	4400	72.95	20231023	5.45	N	307930	500	97 억	0	N	N	0	N	N
63	20240320	111114	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7540	-230	5	-2.96	754394170	98917	28.06	7670	7780	7510	10100	5440	7770	7626.54	0.00	3117	8323	8046	7823	7546	7323	7935	7435	98	2330	500	4660	10	1	15610000	1177	-20.60	1.63	12	0.63	-366.00	4615.00	12750	20230719	-40.86	4400	20231023	71.36	10380	-27.36	20240111	6210	21.42	20240201	12750	-40.86	20230719	4400	71.36	20231023	5.45	N	307930	500	97 억	0	N	N	0	N	N
64	20240320	101107	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7620	-150	5	-1.93	497921750	64936	18.42	7670	7780	7600	10100	5440	7770	7667.88	0.00	5092	8323	8046	7823	7546	7323	7935	7435	98	2330	500	4660	10	1	15610000	1189	-20.82	1.65	12	0.42	-366.00	4615.00	12750	20230719	-40.24	4400	20231023	73.18	10380	-26.59	20240111	6210	22.71	20240201	12750	-40.24	20230719	4400	73.18	20231023	5.45	N	307930	500	97 억	0	N	N	0	N	N
65	20240320	091113	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7710	-60	5	-0.77	116614770	15131	4.29	7670	7780	7650	10100	5440	7770	7707.01	0.00	2649	8323	8046	7823	7546	7323	7935	7435	98	2330	500	4660	10	1	15610000	1204	-21.07	1.67	12	0.10	-366.00	4615.00	12750	20230719	-39.53	4400	20231023	75.23	10380	-25.72	20240111	6210	24.15	20240201	12750	-39.53	20230719	4400	75.23	20231023	5.45	N	307930	500	97 억	0	N	N	0	N	N
66	20240319	161100	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7770	-170	5	-2.14	2670512210	342001	42.74	7960	8100	7600	10320	5560	7940	7806.62	0.00	1842	8580	8260	8020	7700	7460	8420	7860	98	2380	500	4760	10	1	15610000	1213	18.72	1.57	12	2.19	415.00	4955.00	12750	20230719	-39.06	4400	20231023	76.59	10380	-25.14	20240111	6210	25.12	20240201	12750	-39.06	20230719	4400	76.59	20231023	5.00	N	307930	500	97 억	0	N	N	138	N	N
67	20240319	151113	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7740	-200	5	-2.52	2450395430	313831	39.22	7960	8100	7600	10320	5560	7940	7805.80	0.00	-8309	8580	8260	8020	7700	7460	8420	7860	98	2380	500	4760	10	1	15610000	1208	18.65	1.56	12	2.01	415.00	4955.00	12750	20230719	-39.29	4400	20231023	75.91	10380	-25.43	20240111	6210	24.64	20240201	12750	-39.29	20230719	4400	75.91	20231023	5.00	N	307930	500	97 억	0	N	N	138	N	N
68	20240319	141111	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7690	-250	5	-3.15	2281068540	291873	36.48	7960	8100	7600	10320	5560	7940	7813.03	0.00	-15817	8580	8260	8020	7700	7460	8420	7860	98	2380	500	4760	10	1	15610000	1200	18.53	1.55	12	1.87	415.00	4955.00	12750	20230719	-39.69	4400	20231023	74.77	10380	-25.92	20240111	6210	23.83	20240201	12750	-39.69	20230719	4400	74.77	20231023	5.00	N	307930	500	97 억	0	N	N	138	N	N
69	20240319	131039	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7660	-280	5	-3.53	2155571330	275606	34.44	7960	8100	7600	10320	5560	7940	7818.94	0.00	-13917	8580	8260	8020	7700	7460	8420	7860	98	2380	500	4760	10	1	15610000	1196	18.46	1.55	12	1.77	415.00	4955.00	12750	20230719	-39.92	4400	20231023	74.09	10380	-26.20	20240111	6210	23.35	20240201	12750	-39.92	20230719	4400	74.09	20231023	5.00	N	307930	500	97 억	0	N	N	138	N	N
70	20240319	121103	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7670	-270	5	-3.40	2059096040	262989	32.87	7960	8100	7600	10320	5560	7940	7827.38	0.00	-11200	8580	8260	8020	7700	7460	8420	7860	98	2380	500	4760	10	1	15610000	1197	18.48	1.55	12	1.68	415.00	4955.00	12750	20230719	-39.84	4400	20231023	74.32	10380	-26.11	20240111	6210	23.51	20240201	12750	-39.84	20230719	4400	74.32	20231023	5.00	N	307930	500	97 억	0	N	N	138	N	N
71	20240319	111109	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7710	-230	5	-2.90	1971843480	251644	31.45	7960	8100	7600	10320	5560	7940	7833.66	0.00	-7941	8580	8260	8020	7700	7460	8420	7860	98	2380	500	4760	10	1	15610000	1204	18.58	1.56	12	1.61	415.00	4955.00	12750	20230719	-39.53	4400	20231023	75.23	10380	-25.72	20240111	6210	24.15	20240201	12750	-39.53	20230719	4400	75.23	20231023	5.00	N	307930	500	97 억	0	N	N	138	N	N
72	20240319	101111	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7750	-190	5	-2.39	1413561830	178871	22.35	7960	8100	7700	10320	5560	7940	7901.58	0.00	-11947	8580	8260	8020	7700	7460	8420	7860	98	2380	500	4760	10	1	15610000	1210	18.67	1.56	12	1.15	415.00	4955.00	12750	20230719	-39.22	4400	20231023	76.14	10380	-25.34	20240111	6210	24.80	20240201	12750	-39.22	20230719	4400	76.14	20231023	5.00	N	307930	500	97 억	0	N	N	138	N	N
73	20240319	091111	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7990	50	2	0.63	511832580	64007	8.00	7960	8100	7950	10320	5560	7940	8001.47	0.00	11784	8580	8260	8020	7700	7460	8420	7860	98	2380	500	4760	10	1	15610000	1247	19.25	1.61	12	0.41	415.00	4955.00	12750	20230719	-37.33	4400	20231023	81.59	10380	-23.03	20240111	6210	28.66	20240201	12750	-37.33	20230719	4400	81.59	20231023	5.00	N	307930	500	97 억	0	N	N	138	N	N
74	20240318	161102	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7940	-150	5	-1.85	6360885990	791850	37.48	7930	8340	7780	10510	5670	8090	8033.80	0.00	-53434	8696	8392	7896	7592	7096	8545	7745	98	2420	500	4850	10	1	15610000	1239	19.13	1.60	12	5.07	415.00	4955.00	12750	20230719	-37.73	4400	20231023	80.45	10380	-23.51	20240111	6210	27.86	20240201	12750	-37.73	20230719	4400	80.45	20231023	5.01	N	307930	500	97 억	0	N	N	138	N	N
75	20240318	151103	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7920	-170	5	-2.10	6135992520	763491	36.13	7930	8340	7780	10510	5670	8090	8036.75	0.00	-53980	8696	8392	7896	7592	7096	8545	7745	98	2420	500	4850	10	1	15610000	1236	19.08	1.60	12	4.89	415.00	4955.00	12750	20230719	-37.88	4400	20231023	80.00	10380	-23.70	20240111	6210	27.54	20240201	12750	-37.88	20230719	4400	80.00	20231023	5.01	N	307930	500	97 억	0	N	N	0	N	N
76	20240318	141102	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7980	-110	5	-1.36	5251806720	651545	30.84	7930	8340	7780	10510	5670	8090	8060.54	0.00	-45884	8696	8392	7896	7592	7096	8545	7745	98	2420	500	4850	10	1	15610000	1246	19.23	1.61	12	4.17	415.00	4955.00	12750	20230719	-37.41	4400	20231023	81.36	10380	-23.12	20240111	6210	28.50	20240201	12750	-37.41	20230719	4400	81.36	20231023	5.01	N	307930	500	97 억	0	N	N	0	N	N
77	20240318	131102	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7980	-110	5	-1.36	2481980820	311780	14.76	7930	8130	7780	10510	5670	8090	7960.61	0.00	525	8696	8392	7896	7592	7096	8545	7745	98	2420	500	4850	10	1	15610000	1246	19.23	1.61	12	2.00	415.00	4955.00	12750	20230719	-37.41	4400	20231023	81.36	10380	-23.12	20240111	6210	28.50	20240201	12750	-37.41	20230719	4400	81.36	20231023	5.01	N	307930	500	97 억	0	N	N	0	N	N
78	20240318	121056	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7990	-100	5	-1.24	2366591980	297334	14.07	7930	8130	7780	10510	5670	8090	7959.30	0.00	-330	8696	8392	7896	7592	7096	8545	7745	98	2420	500	4850	10	1	15610000	1247	19.25	1.61	12	1.90	415.00	4955.00	12750	20230719	-37.33	4400	20231023	81.59	10380	-23.03	20240111	6210	28.66	20240201	12750	-37.33	20230719	4400	81.59	20231023	5.01	N	307930	500	97 억	0	N	N	0	N	N
79	20240318	111105	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8020	-70	5	-0.87	2065234610	259626	12.29	7930	8130	7780	10510	5670	8090	7954.56	0.00	-6231	8696	8392	7896	7592	7096	8545	7745	98	2420	500	4850	10	1	15610000	1252	19.33	1.62	12	1.66	415.00	4955.00	12750	20230719	-37.10	4400	20231023	82.27	10380	-22.74	20240111	6210	29.15	20240201	12750	-37.10	20230719	4400	82.27	20231023	5.01	N	307930	500	97 억	0	N	N	0	N	N
80	20240318	101102	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8000	-90	5	-1.11	1342789830	169985	8.04	7930	8040	7780	10510	5670	8090	7899.27	0.00	-1158	8696	8392	7896	7592	7096	8545	7745	98	2420	500	4850	10	1	15610000	1249	19.28	1.61	12	1.09	415.00	4955.00	12750	20230719	-37.25	4400	20231023	81.82	10380	-22.93	20240111	6210	28.82	20240201	12750	-37.25	20230719	4400	81.82	20231023	5.01	N	307930	500	97 억	0	N	N	0	N	N
81	20240318	091102	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7840	-250	5	-3.09	659705530	83760	3.96	7930	7990	7780	10510	5670	8090	7875.70	0.00	1293	8696	8392	7896	7592	7096	8545	7745	98	2420	500	4850	10	1	15610000	1224	18.89	1.58	12	0.54	415.00	4955.00	12750	20230719	-38.51	4400	20231023	78.18	10380	-24.47	20240111	6210	26.25	20240201	12750	-38.51	20230719	4400	78.18	20231023	5.01	N	307930	500	97 억	0	N	N	0	N	N
82	20240315	161049	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8090	480	2	6.31	16118886400	2044121	571.17	7540	8200	7400	9890	5330	7610	7884.29	0.00	-66763	8170	7890	7710	7430	7250	7800	7340	98	2280	500	4560	10	1	15610000	1263	19.49	1.63	12	13.09	415.00	4955.00	12750	20230719	-36.55	4400	20231023	83.86	10380	-22.06	20240111	6210	30.27	20240201	12750	-36.55	20230719	4400	83.86	20231023	5.03	N	307930	500	97 억	0	N	N	33	N	N
83	20240315	151021	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8060	450	2	5.91	14057254620	1787559	499.48	7540	8200	7400	9890	5330	7610	7863.96	0.00	-40659	8170	7890	7710	7430	7250	7800	7340	98	2280	500	4560	10	1	15610000	1258	19.42	1.63	12	11.45	415.00	4955.00	12750	20230719	-36.78	4400	20231023	83.18	10380	-22.35	20240111	6210	29.79	20240201	12750	-36.78	20230719	4400	83.18	20231023	5.03	N	307930	500	97 억	0	N	N	33	N	N
84	20240315	140955	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7590	-20	5	-0.26	9940725130	1271380	355.25	7540	8200	7400	9890	5330	7610	7818.88	0.00	-86718	8170	7890	7710	7430	7250	7800	7340	98	2280	500	4560	10	1	15610000	1185	18.29	1.53	12	8.14	415.00	4955.00	12750	20230719	-40.47	4400	20231023	72.50	10380	-26.88	20240111	6210	22.22	20240201	12750	-40.47	20230719	4400	72.50	20231023	5.03	N	307930	500	97 억	0	N	N	33	N	N
85	20240315	131051	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7440	-170	5	-2.23	8486861520	1080261	301.85	7540	8200	7400	9890	5330	7610	7856.35	0.00	-73393	8170	7890	7710	7430	7250	7800	7340	98	2280	500	4560	10	1	15610000	1161	17.93	1.50	12	6.92	415.00	4955.00	12750	20230719	-41.65	4400	20231023	69.09	10380	-28.32	20240111	6210	19.81	20240201	12750	-41.65	20230719	4400	69.09	20231023	5.03	N	307930	500	97 억	0	N	N	33	N	N
86	20240315	121051	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7520	-90	5	-1.18	8098936310	1028240	287.31	7540	8200	7400	9890	5330	7610	7876.55	0.00	-61495	8170	7890	7710	7430	7250	7800	7340	98	2280	500	4560	10	1	15610000	1174	18.12	1.52	12	6.59	415.00	4955.00	12750	20230719	-41.02	4400	20231023	70.91	10380	-27.55	20240111	6210	21.10	20240201	12750	-41.02	20230719	4400	70.91	20231023	5.03	N	307930	500	97 억	0	N	N	33	N	N
87	20240315	111048	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7900	290	2	3.81	5960799120	749737	209.49	7540	8200	7540	9890	5330	7610	7950.60	0.00	-33650	8170	7890	7710	7430	7250	7800	7340	98	2280	500	4560	10	1	15610000	1233	19.04	1.59	12	4.80	415.00	4955.00	12750	20230719	-38.04	4400	20231023	79.55	10380	-23.89	20240111	6210	27.21	20240201	12750	-38.04	20230719	4400	79.55	20231023	5.03	N	307930	500	97 억	0	N	N	33	N	N
88	20240315	101052	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7830	220	2	2.89	1623191450	208589	58.28	7540	7970	7540	9890	5330	7610	7781.91	0.00	-18195	8170	7890	7710	7430	7250	7800	7340	98	2280	500	4560	10	1	15610000	1222	18.87	1.58	12	1.34	415.00	4955.00	12750	20230719	-38.59	4400	20231023	77.95	10380	-24.57	20240111	6210	26.09	20240201	12750	-38.59	20230719	4400	77.95	20231023	5.03	N	307930	500	97 억	0	N	N	33	N	N
89	20240315	091057	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7730	120	2	1.58	390897050	50660	14.16	7540	7820	7540	9890	5330	7610	7716.45	0.00	1699	8170	7890	7710	7430	7250	7800	7340	98	2280	500	4560	10	1	15610000	1207	18.63	1.56	12	0.32	415.00	4955.00	12750	20230719	-39.37	4400	20231023	75.68	10380	-25.53	20240111	6210	24.48	20240201	12750	-39.37	20230719	4400	75.68	20231023	5.03	N	307930	500	97 억	0	N	N	33	N	N
90	20240314	161038	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7610	-300	5	-3.79	2662807240	347224	123.15	7910	7990	7530	10280	5540	7910	7668.89	0.00	22067	8256	8082	7966	7792	7676	8025	7735	98	2370	500	4740	10	1	15610000	1188	18.34	1.54	12	2.22	415.00	4955.00	12750	20230719	-40.31	4400	20231023	72.95	10380	-26.69	20240111	6210	22.54	20240201	12750	-40.31	20230719	4400	72.95	20231023	4.92	N	307930	500	97 억	0	N	N	33	N	N
91	20240314	151044	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7650	-260	5	-3.29	2517993980	328212	116.41	7910	7990	7530	10280	5540	7910	7671.76	0.00	18031	8256	8082	7966	7792	7676	8025	7735	98	2370	500	4740	10	1	15610000	1194	18.43	1.54	12	2.10	415.00	4955.00	12750	20230719	-40.00	4400	20231023	73.86	10380	-26.30	20240111	6210	23.19	20240201	12750	-40.00	20230719	4400	73.86	20231023	4.92	N	307930	500	97 억	0	N	N	32	N	N
92	20240314	141044	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7680	-230	5	-2.91	2395043710	312152	110.71	7910	7990	7530	10280	5540	7910	7672.59	0.00	16009	8256	8082	7966	7792	7676	8025	7735	98	2370	500	4740	10	1	15610000	1199	18.51	1.55	12	2.00	415.00	4955.00	12750	20230719	-39.76	4400	20231023	74.55	10380	-26.01	20240111	6210	23.67	20240201	12750	-39.76	20230719	4400	74.55	20231023	4.92	N	307930	500	97 억	0	N	N	32	N	N
93	20240314	131041	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7610	-300	5	-3.79	2258931720	294310	104.38	7910	7990	7530	10280	5540	7910	7675.24	0.00	10058	8256	8082	7966	7792	7676	8025	7735	98	2370	500	4740	10	1	15610000	1188	18.34	1.54	12	1.89	415.00	4955.00	12750	20230719	-40.31	4400	20231023	72.95	10380	-26.69	20240111	6210	22.54	20240201	12750	-40.31	20230719	4400	72.95	20231023	4.92	N	307930	500	97 억	0	N	N	32	N	N
94	20240314	121042	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7620	-290	5	-3.67	1963641320	255408	90.59	7910	7990	7530	10280	5540	7910	7688.14	0.00	6690	8256	8082	7966	7792	7676	8025	7735	98	2370	500	4740	10	1	15610000	1189	18.36	1.54	12	1.64	415.00	4955.00	12750	20230719	-40.24	4400	20231023	73.18	10380	-26.59	20240111	6210	22.71	20240201	12750	-40.24	20230719	4400	73.18	20231023	4.92	N	307930	500	97 억	0	N	N	32	N	N
95	20240314	111042	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7630	-280	5	-3.54	1753692780	227929	80.84	7910	7990	7530	10280	5540	7910	7693.91	0.00	745	8256	8082	7966	7792	7676	8025	7735	98	2370	500	4740	10	1	15610000	1191	18.39	1.54	12	1.46	415.00	4955.00	12750	20230719	-40.16	4400	20231023	73.41	10380	-26.49	20240111	6210	22.87	20240201	12750	-40.16	20230719	4400	73.41	20231023	4.92	N	307930	500	97 억	0	N	N	32	N	N
96	20240314	101051	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7640	-270	5	-3.41	1236285480	159867	56.70	7910	7990	7600	10280	5540	7910	7733.07	0.00	-8830	8256	8082	7966	7792	7676	8025	7735	98	2370	500	4740	10	1	15610000	1193	18.41	1.54	12	1.02	415.00	4955.00	12750	20230719	-40.08	4400	20231023	73.64	10380	-26.40	20240111	6210	23.03	20240201	12750	-40.08	20230719	4400	73.64	20231023	4.92	N	307930	500	97 억	0	N	N	32	N	N
97	20240314	091047	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7960	50	2	0.63	162423200	20468	7.26	7910	7990	7860	10280	5540	7910	7935.63	0.00	-68	8256	8082	7966	7792	7676	8025	7735	98	2370	500	4740	10	1	15610000	1243	19.18	1.61	12	0.13	415.00	4955.00	12750	20230719	-37.57	4400	20231023	80.91	10380	-23.31	20240111	6210	28.18	20240201	12750	-37.57	20230719	4400	80.91	20231023	4.92	N	307930	500	97 억	0	N	N	32	N	N
98	20240313	161028	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7910	-120	5	-1.49	2167609220	271757	59.24	8130	8140	7850	10430	5630	8030	7976.33	0.00	11534	8316	8172	7986	7842	7656	8245	7915	98	2400	500	4810	10	1	15610000	1235	19.06	1.60	12	1.74	415.00	4955.00	12750	20230719	-37.96	4400	20231023	79.77	10380	-23.80	20240111	6210	27.38	20240201	12750	-37.96	20230719	4400	79.77	20231023	4.85	N	307930	500	97 억	0	N	N	32	N	N
99	20240313	151033	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7990	-40	5	-0.50	2053325000	257362	56.10	8130	8140	7850	10430	5630	8030	7978.25	0.00	8345	8316	8172	7986	7842	7656	8245	7915	98	2400	500	4810	10	1	15610000	1247	19.25	1.61	12	1.65	415.00	4955.00	12750	20230719	-37.33	4400	20231023	81.59	10380	-23.03	20240111	6210	28.66	20240201	12750	-37.33	20230719	4400	81.59	20231023	4.85	N	307930	500	97 억	0	N	N	0	N	N
100	20240313	141032	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7900	-130	5	-1.62	1793030780	224522	48.94	8130	8140	7850	10430	5630	8030	7985.89	0.00	-2411	8316	8172	7986	7842	7656	8245	7915	98	2400	500	4810	10	1	15610000	1233	19.04	1.59	12	1.44	415.00	4955.00	12750	20230719	-38.04	4400	20231023	79.55	10380	-23.89	20240111	6210	27.21	20240201	12750	-38.04	20230719	4400	79.55	20231023	4.85	N	307930	500	97 억	0	N	N	0	N	N
101	20240313	131041	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7910	-120	5	-1.49	1578278040	197283	43.00	8130	8140	7860	10430	5630	8030	7999.99	0.00	-5745	8316	8172	7986	7842	7656	8245	7915	98	2400	500	4810	10	1	15610000	1235	19.06	1.60	12	1.26	415.00	4955.00	12750	20230719	-37.96	4400	20231023	79.77	10380	-23.80	20240111	6210	27.38	20240201	12750	-37.96	20230719	4400	79.77	20231023	4.85	N	307930	500	97 억	0	N	N	0	N	N
102	20240313	121035	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7990	-40	5	-0.50	1194700320	148803	32.44	8130	8140	7960	10430	5630	8030	8028.73	0.00	1520	8316	8172	7986	7842	7656	8245	7915	98	2400	500	4810	10	1	15610000	1247	19.25	1.61	12	0.95	415.00	4955.00	12750	20230719	-37.33	4400	20231023	81.59	10380	-23.03	20240111	6210	28.66	20240201	12750	-37.33	20230719	4400	81.59	20231023	4.85	N	307930	500	97 억	0	N	N	0	N	N
103	20240313	111032	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8070	40	2	0.50	1040057020	129535	28.24	8130	8140	7960	10430	5630	8030	8029.15	0.00	2164	8316	8172	7986	7842	7656	8245	7915	98	2400	500	4810	10	1	15610000	1260	19.45	1.63	12	0.83	415.00	4955.00	12750	20230719	-36.71	4400	20231023	83.41	10380	-22.25	20240111	6210	29.95	20240201	12750	-36.71	20230719	4400	83.41	20231023	4.85	N	307930	500	97 억	0	N	N	0	N	N
104	20240313	101028	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7970	-60	5	-0.75	759227380	94590	20.62	8130	8140	7960	10430	5630	8030	8026.49	0.00	-10261	8316	8172	7986	7842	7656	8245	7915	98	2400	500	4810	10	1	15610000	1244	19.20	1.61	12	0.61	415.00	4955.00	12750	20230719	-37.49	4400	20231023	81.14	10380	-23.22	20240111	6210	28.34	20240201	12750	-37.49	20230719	4400	81.14	20231023	4.85	N	307930	500	97 억	0	N	N	0	N	N
105	20240313	091037	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8020	-10	5	-0.12	263788880	32731	7.13	8130	8140	8000	10430	5630	8030	8059.77	0.00	-13872	8316	8172	7986	7842	7656	8245	7915	98	2400	500	4810	10	1	15610000	1252	19.33	1.62	12	0.21	415.00	4955.00	12750	20230719	-37.10	4400	20231023	82.27	10380	-22.74	20240111	6210	29.15	20240201	12750	-37.10	20230719	4400	82.27	20231023	4.85	N	307930	500	97 억	0	N	N	0	N	N
106	20240312	161021	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8030	130	2	1.65	3552518330	443678	122.85	7880	8130	7800	10270	5530	7900	8008.41	0.00	-27421	8200	8050	7950	7800	7700	8000	7750	98	2370	500	4740	10	1	15610000	1253	19.35	1.62	12	2.84	415.00	4955.00	12750	20230719	-37.02	4400	20231023	82.50	10380	-22.64	20240111	6210	29.31	20240201	12750	-37.02	20230719	4400	82.50	20231023	4.84	N	307930	500	97 억	0	N	N	53	N	N
107	20240312	151019	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8020	120	2	1.52	3280693530	409762	113.45	7880	8130	7800	10270	5530	7900	8007.98	0.00	-27176	8200	8050	7950	7800	7700	8000	7750	98	2370	500	4740	10	1	15610000	1252	19.33	1.62	12	2.62	415.00	4955.00	12750	20230719	-37.10	4400	20231023	82.27	10380	-22.74	20240111	6210	29.15	20240201	12750	-37.10	20230719	4400	82.27	20231023	4.84	N	307930	500	97 억	0	N	N	53	N	N
108	20240312	141009	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8040	140	2	1.77	2622974440	328038	90.83	7880	8130	7800	10270	5530	7900	7997.80	0.00	-14796	8200	8050	7950	7800	7700	8000	7750	98	2370	500	4740	10	1	15610000	1255	19.37	1.62	12	2.10	415.00	4955.00	12750	20230719	-36.94	4400	20231023	82.73	10380	-22.54	20240111	6210	29.47	20240201	12750	-36.94	20230719	4400	82.73	20231023	4.84	N	307930	500	97 억	0	N	N	53	N	N
109	20240312	130930	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7910	10	2	0.13	2335297210	291997	80.85	7880	8130	7800	10270	5530	7900	7999.80	0.00	-10035	8200	8050	7950	7800	7700	8000	7750	98	2370	500	4740	10	1	15610000	1235	19.06	1.60	12	1.87	415.00	4955.00	12750	20230719	-37.96	4400	20231023	79.77	10380	-23.80	20240111	6210	27.38	20240201	12750	-37.96	20230719	4400	79.77	20231023	4.84	N	307930	500	97 억	0	N	N	53	N	N
110	20240312	121023	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8030	130	2	1.65	2151092780	268884	74.45	7880	8130	7800	10270	5530	7900	8002.45	0.00	-7737	8200	8050	7950	7800	7700	8000	7750	98	2370	500	4740	10	1	15610000	1253	19.35	1.62	12	1.72	415.00	4955.00	12750	20230719	-37.02	4400	20231023	82.50	10380	-22.64	20240111	6210	29.31	20240201	12750	-37.02	20230719	4400	82.50	20231023	4.84	N	307930	500	97 억	0	N	N	53	N	N
111	20240312	111019	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8030	130	2	1.65	1861394190	232825	64.46	7880	8130	7800	10270	5530	7900	7997.43	0.00	-2665	8200	8050	7950	7800	7700	8000	7750	98	2370	500	4740	10	1	15610000	1253	19.35	1.62	12	1.49	415.00	4955.00	12750	20230719	-37.02	4400	20231023	82.50	10380	-22.64	20240111	6210	29.31	20240201	12750	-37.02	20230719	4400	82.50	20231023	4.84	N	307930	500	97 억	0	N	N	53	N	N
112	20240312	101021	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8120	220	2	2.78	1375050770	172554	47.78	7880	8120	7800	10270	5530	7900	7971.39	0.00	3116	8200	8050	7950	7800	7700	8000	7750	98	2370	500	4740	10	1	15610000	1268	19.57	1.64	12	1.11	415.00	4955.00	12750	20230719	-36.31	4400	20231023	84.55	10380	-21.77	20240111	6210	30.76	20240201	12750	-36.31	20230719	4400	84.55	20231023	4.84	N	307930	500	97 억	0	N	N	53	N	N
113	20240312	091019	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7930	30	2	0.38	372099400	47144	13.05	7880	7970	7800	10270	5530	7900	7891.73	0.00	5506	8200	8050	7950	7800	7700	8000	7750	98	2370	500	4740	10	1	15610000	1238	19.11	1.60	12	0.30	415.00	4955.00	12750	20230719	-37.80	4400	20231023	80.23	10380	-23.60	20240111	6210	27.70	20240201	12750	-37.80	20230719	4400	80.23	20231023	4.84	N	307930	500	97 억	0	N	N	53	N	N
114	20240311	161016	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7900	-150	5	-1.86	2736758360	344090	68.67	7930	8100	7850	10460	5640	8050	7953.99	0.00	-1648	8430	8240	8120	7930	7810	8180	7870	98	2410	500	4830	10	1	15610000	1233	19.04	1.59	12	2.20	415.00	4955.00	12750	20230719	-38.04	4400	20231023	79.55	10380	-23.89	20240111	6210	27.21	20240201	12750	-38.04	20230719	4400	79.55	20231023	4.87	N	307930	500	97 억	0	N	N	53	N	N
115	20240311	151014	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7900	-150	5	-1.86	2523010030	316997	63.26	7930	8100	7860	10460	5640	8050	7959.09	0.00	-4946	8430	8240	8120	7930	7810	8180	7870	98	2410	500	4830	10	1	15610000	1233	19.04	1.59	12	2.03	415.00	4955.00	12750	20230719	-38.04	4400	20231023	79.55	10380	-23.89	20240111	6210	27.21	20240201	12750	-38.04	20230719	4400	79.55	20231023	4.87	N	307930	500	97 억	0	N	N	0	N	N
116	20240311	141012	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7980	-70	5	-0.87	2158800530	270956	54.07	7930	8100	7870	10460	5640	8050	7967.34	0.00	-3085	8430	8240	8120	7930	7810	8180	7870	98	2410	500	4830	10	1	15610000	1246	19.23	1.61	12	1.74	415.00	4955.00	12750	20230719	-37.41	4400	20231023	81.36	10380	-23.12	20240111	6210	28.50	20240201	12750	-37.41	20230719	4400	81.36	20231023	4.87	N	307930	500	97 억	0	N	N	0	N	N
117	20240311	131013	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7980	-70	5	-0.87	1690803750	212129	42.33	7930	8100	7870	10460	5640	8050	7970.63	0.00	-1319	8430	8240	8120	7930	7810	8180	7870	98	2410	500	4830	10	1	15610000	1246	19.23	1.61	12	1.36	415.00	4955.00	12750	20230719	-37.41	4400	20231023	81.36	10380	-23.12	20240111	6210	28.50	20240201	12750	-37.41	20230719	4400	81.36	20231023	4.87	N	307930	500	97 억	0	N	N	0	N	N
118	20240311	121015	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7980	-70	5	-0.87	1582238180	198569	39.63	7930	8100	7870	10460	5640	8050	7968.19	0.00	1521	8430	8240	8120	7930	7810	8180	7870	98	2410	500	4830	10	1	15610000	1246	19.23	1.61	12	1.27	415.00	4955.00	12750	20230719	-37.41	4400	20231023	81.36	10380	-23.12	20240111	6210	28.50	20240201	12750	-37.41	20230719	4400	81.36	20231023	4.87	N	307930	500	97 억	0	N	N	0	N	N
119	20240311	111010	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7920	-130	5	-1.61	1397882210	175349	34.99	7930	8100	7870	10460	5640	8050	7971.99	0.00	-5412	8430	8240	8120	7930	7810	8180	7870	98	2410	500	4830	10	1	15610000	1236	19.08	1.60	12	1.12	415.00	4955.00	12750	20230719	-37.88	4400	20231023	80.00	10380	-23.70	20240111	6210	27.54	20240201	12750	-37.88	20230719	4400	80.00	20231023	4.87	N	307930	500	97 억	0	N	N	0	N	N
120	20240311	101001	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	7980	-70	5	-0.87	1102327960	138214	27.58	7930	8100	7870	10460	5640	8050	7975.50	0.00	3800	8430	8240	8120	7930	7810	8180	7870	98	2410	500	4830	10	1	15610000	1246	19.23	1.61	12	0.89	415.00	4955.00	12750	20230719	-37.41	4400	20231023	81.36	10380	-23.12	20240111	6210	28.50	20240201	12750	-37.41	20230719	4400	81.36	20231023	4.87	N	307930	500	97 억	0	N	N	0	N	N
121	20240311	091005	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8060	10	2	0.12	514218260	64702	12.91	7930	8060	7870	10460	5640	8050	7947.45	0.00	14030	8430	8240	8120	7930	7810	8180	7870	98	2410	500	4830	10	1	15610000	1258	19.42	1.63	12	0.41	415.00	4955.00	12750	20230719	-36.78	4400	20231023	83.18	10380	-22.35	20240111	6210	29.79	20240201	12750	-36.78	20230719	4400	83.18	20231023	4.87	N	307930	500	97 억	0	N	N	0	N	N
122	20240308	161010	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8050	-220	5	-2.66	3789353990	466106	59.59	8200	8310	8000	10750	5790	8270	8130.14	0.00	19655	8703	8486	8273	8056	7843	8380	7950	98	2480	500	4960	10	1	15610000	1257	19.40	1.62	12	2.99	415.00	4955.00	12750	20230719	-36.86	4400	20231023	82.95	10380	-22.45	20240111	6210	29.63	20240201	12750	-36.86	20230719	4400	82.95	20231023	4.02	N	307930	500	97 억	0	N	N	0	N	N
123	20240308	151010	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8100	-170	5	-2.06	3399818840	417724	53.40	8200	8310	8010	10750	5790	8270	8138.89	0.00	15347	8703	8486	8273	8056	7843	8380	7950	98	2480	500	4960	10	1	15610000	1264	19.52	1.63	12	2.68	415.00	4955.00	12750	20230719	-36.47	4400	20231023	84.09	10380	-21.97	20240111	6210	30.43	20240201	12750	-36.47	20230719	4400	84.09	20231023	4.02	N	307930	500	97 억	0	N	N	0	N	N
124	20240308	141002	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8070	-200	5	-2.42	2833568470	347507	44.43	8200	8310	8010	10750	5790	8270	8153.96	0.00	16099	8703	8486	8273	8056	7843	8380	7950	98	2480	500	4960	10	1	15610000	1260	19.45	1.63	12	2.23	415.00	4955.00	12750	20230719	-36.71	4400	20231023	83.41	10380	-22.25	20240111	6210	29.95	20240201	12750	-36.71	20230719	4400	83.41	20231023	4.02	N	307930	500	97 억	0	N	N	0	N	N
125	20240308	130958	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8170	-100	5	-1.21	2429960700	297741	38.06	8200	8310	8010	10750	5790	8270	8161.29	0.00	19636	8703	8486	8273	8056	7843	8380	7950	98	2480	500	4960	10	1	15610000	1275	19.69	1.65	12	1.91	415.00	4955.00	12750	20230719	-35.92	4400	20231023	85.68	10380	-21.29	20240111	6210	31.56	20240201	12750	-35.92	20230719	4400	85.68	20231023	4.02	N	307930	500	97 억	0	N	N	0	N	N
126	20240308	121001	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8090	-180	5	-2.18	2040745810	249454	31.89	8200	8310	8070	10750	5790	8270	8180.82	0.00	9535	8703	8486	8273	8056	7843	8380	7950	98	2480	500	4960	10	1	15610000	1263	19.49	1.63	12	1.60	415.00	4955.00	12750	20230719	-36.55	4400	20231023	83.86	10380	-22.06	20240111	6210	30.27	20240201	12750	-36.55	20230719	4400	83.86	20231023	4.02	N	307930	500	97 억	0	N	N	0	N	N
127	20240308	111003	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8130	-140	5	-1.69	1689395540	206031	26.34	8200	8310	8100	10750	5790	8270	8199.69	0.00	10203	8703	8486	8273	8056	7843	8380	7950	98	2480	500	4960	10	1	15610000	1269	19.59	1.64	12	1.32	415.00	4955.00	12750	20230719	-36.24	4400	20231023	84.77	10380	-21.68	20240111	6210	30.92	20240201	12750	-36.24	20230719	4400	84.77	20231023	4.02	N	307930	500	97 억	0	N	N	0	N	N
128	20240308	100958	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8210	-60	5	-0.73	1271799610	154718	19.78	8200	8310	8130	10750	5790	8270	8220.09	0.00	13447	8703	8486	8273	8056	7843	8380	7950	98	2480	500	4960	10	1	15610000	1282	19.78	1.66	12	0.99	415.00	4955.00	12750	20230719	-35.61	4400	20231023	86.59	10380	-20.91	20240111	6210	32.21	20240201	12750	-35.61	20230719	4400	86.59	20231023	4.02	N	307930	500	97 억	0	N	N	0	N	N
129	20240308	090957	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8260	-10	5	-0.12	620659340	75336	9.63	8200	8300	8170	10750	5790	8270	8238.52	0.00	18781	8703	8486	8273	8056	7843	8380	7950	98	2480	500	4960	10	1	15610000	1289	19.90	1.67	12	0.48	415.00	4955.00	12750	20230719	-35.22	4400	20231023	87.73	10380	-20.42	20240111	6210	33.01	20240201	12750	-35.22	20230719	4400	87.73	20231023	4.02	N	307930	500	97 억	0	N	N	0	N	N
130	20240307	160957	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8270	-250	5	-2.93	6101063260	738430	44.76	8390	8490	8060	11070	5970	8520	8261.94	0.00	51966	9140	8830	8630	8320	8120	8730	8220	98	2550	500	5110	10	1	15610000	1291	19.93	1.67	12	4.73	415.00	4955.00	12750	20230719	-35.14	4400	20231023	87.95	10380	-20.33	20240111	6210	33.17	20240201	12750	-35.14	20230719	4400	87.95	20231023	4.20	N	307930	500	97 억	0	N	N	345	N	N
131	20240307	150939	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8130	-390	5	-4.58	5543057720	670325	40.63	8390	8490	8060	11070	5970	8520	8268.95	0.00	44878	9140	8830	8630	8320	8120	8730	8220	98	2550	500	5110	10	1	15610000	1269	19.59	1.64	12	4.29	415.00	4955.00	12750	20230719	-36.24	4400	20231023	84.77	10380	-21.68	20240111	6210	30.92	20240201	12750	-36.24	20230719	4400	84.77	20231023	4.20	N	307930	500	97 억	0	N	N	345	N	N
132	20240307	140937	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8240	-280	5	-3.29	4686712290	565267	34.26	8390	8490	8110	11070	5970	8520	8290.86	0.00	58810	9140	8830	8630	8320	8120	8730	8220	98	2550	500	5110	10	1	15610000	1286	19.86	1.66	12	3.62	415.00	4955.00	12750	20230719	-35.37	4400	20231023	87.27	10380	-20.62	20240111	6210	32.69	20240201	12750	-35.37	20230719	4400	87.27	20231023	4.20	N	307930	500	97 억	0	N	N	345	N	N
133	20240307	130947	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8300	-220	5	-2.58	4095687340	493927	29.94	8390	8490	8110	11070	5970	8520	8291.77	0.00	59129	9140	8830	8630	8320	8120	8730	8220	98	2550	500	5110	10	1	15610000	1296	20.00	1.68	12	3.16	415.00	4955.00	12750	20230719	-34.90	4400	20231023	88.64	10380	-20.04	20240111	6210	33.66	20240201	12750	-34.90	20230719	4400	88.64	20231023	4.20	N	307930	500	97 억	0	N	N	345	N	N
134	20240307	120952	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8190	-330	5	-3.87	3469830250	418287	25.35	8390	8490	8110	11070	5970	8520	8294.96	0.00	43091	9140	8830	8630	8320	8120	8730	8220	98	2550	500	5110	10	1	15610000	1278	19.73	1.65	12	2.68	415.00	4955.00	12750	20230719	-35.76	4400	20231023	86.14	10380	-21.10	20240111	6210	31.88	20240201	12750	-35.76	20230719	4400	86.14	20231023	4.20	N	307930	500	97 억	0	N	N	345	N	N
135	20240307	110957	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8210	-310	5	-3.64	2953756340	355009	21.52	8390	8490	8140	11070	5970	8520	8319.84	0.00	41137	9140	8830	8630	8320	8120	8730	8220	98	2550	500	5110	10	1	15610000	1282	19.78	1.66	12	2.27	415.00	4955.00	12750	20230719	-35.61	4400	20231023	86.59	10380	-20.91	20240111	6210	32.21	20240201	12750	-35.61	20230719	4400	86.59	20231023	4.20	N	307930	500	97 억	0	N	N	345	N	N
136	20240307	100950	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8360	-160	5	-1.88	2040111040	243935	14.79	8390	8490	8240	11070	5970	8520	8362.89	0.00	26681	9140	8830	8630	8320	8120	8730	8220	98	2550	500	5110	10	1	15610000	1305	20.14	1.69	12	1.56	415.00	4955.00	12750	20230719	-34.43	4400	20231023	90.00	10380	-19.46	20240111	6210	34.62	20240201	12750	-34.43	20230719	4400	90.00	20231023	4.20	N	307930	500	97 억	0	N	N	345	N	N
137	20240307	090953	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8430	-90	5	-1.06	844951580	100619	6.10	8390	8490	8340	11070	5970	8520	8396.68	0.00	10449	9140	8830	8630	8320	8120	8730	8220	98	2550	500	5110	10	1	15610000	1316	20.31	1.70	12	0.64	415.00	4955.00	12750	20230719	-33.88	4400	20231023	91.59	10380	-18.79	20240111	6210	35.75	20240201	12750	-33.88	20230719	4400	91.59	20231023	4.20	N	307930	500	97 억	0	N	N	345	N	N
138	20240306	160944	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8520	-620	5	-6.78	13578609450	1563543	65.54	8730	8940	8430	11880	6400	9140	8684.43	0.00	-32145	9640	9390	9100	8850	8560	9515	8975	98	2740	500	5480	10	1	15610000	1330	20.53	1.72	12	10.02	415.00	4955.00	12750	20230719	-33.18	4400	20231023	93.64	10380	-17.92	20240111	6210	37.20	20240201	12750	-33.18	20230719	4400	93.64	20231023	3.30	N	307930	500	97 억	0	N	N	345	N	N
139	20240306	150946	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8570	-570	5	-6.24	12859363130	1479217	62.01	8730	8940	8430	11880	6400	9140	8693.07	0.00	-41477	9640	9390	9100	8850	8560	9515	8975	98	2740	500	5480	10	1	15610000	1338	20.65	1.73	12	9.48	415.00	4955.00	12750	20230719	-32.78	4400	20231023	94.77	10380	-17.44	20240111	6210	38.00	20240201	12750	-32.78	20230719	4400	94.77	20231023	3.30	N	307930	500	97 억	0	N	N	85	N	N
140	20240306	140953	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8480	-660	5	-7.22	11698841630	1343099	56.30	8730	8940	8460	11880	6400	9140	8710.03	0.00	-47638	9640	9390	9100	8850	8560	9515	8975	98	2740	500	5480	10	1	15610000	1324	20.43	1.71	12	8.60	415.00	4955.00	12750	20230719	-33.49	4400	20231023	92.73	10380	-18.30	20240111	6210	36.55	20240201	12750	-33.49	20230719	4400	92.73	20231023	3.30	N	307930	500	97 억	0	N	N	85	N	N
141	20240306	130953	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8590	-550	5	-6.02	10811449010	1239191	51.95	8730	8940	8510	11880	6400	9140	8724.29	0.00	-52147	9640	9390	9100	8850	8560	9515	8975	98	2740	500	5480	10	1	15610000	1341	20.70	1.73	12	7.94	415.00	4955.00	12750	20230719	-32.63	4400	20231023	95.23	10380	-17.24	20240111	6210	38.33	20240201	12750	-32.63	20230719	4400	95.23	20231023	3.30	N	307930	500	97 억	0	N	N	85	N	N
142	20240306	120951	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8600	-540	5	-5.91	10258099520	1174752	49.25	8730	8940	8510	11880	6400	9140	8731.81	0.00	-54263	9640	9390	9100	8850	8560	9515	8975	98	2740	500	5480	10	1	15610000	1342	20.72	1.74	12	7.53	415.00	4955.00	12750	20230719	-32.55	4400	20231023	95.45	10380	-17.15	20240111	6210	38.49	20240201	12750	-32.55	20230719	4400	95.45	20231023	3.30	N	307930	500	97 억	0	N	N	85	N	N
143	20240306	110949	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8710	-430	5	-4.70	9700407900	1110102	46.54	8730	8940	8510	11880	6400	9140	8737.96	0.00	-51544	9640	9390	9100	8850	8560	9515	8975	98	2740	500	5480	10	1	15610000	1360	20.99	1.76	12	7.11	415.00	4955.00	12750	20230719	-31.69	4400	20231023	97.95	10380	-16.09	20240111	6210	40.26	20240201	12750	-31.69	20230719	4400	97.95	20231023	3.30	N	307930	500	97 억	0	N	N	85	N	N
144	20240306	100928	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8730	-410	5	-4.49	4112607430	475669	19.94	8730	8800	8510	11880	6400	9140	8644.97	0.00	-32344	9640	9390	9100	8850	8560	9515	8975	98	2740	500	5480	10	1	15610000	1363	21.04	1.76	12	3.05	415.00	4955.00	12750	20230719	-31.53	4400	20231023	98.41	10380	-15.90	20240111	6210	40.58	20240201	12750	-31.53	20230719	4400	98.41	20231023	3.30	N	307930	500	97 억	0	N	N	85	N	N
145	20240306	090944	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8720	-420	5	-4.60	1536354520	176588	7.40	8730	8750	8640	11880	6400	9140	8697.87	0.00	-17042	9640	9390	9100	8850	8560	9515	8975	98	2740	500	5480	10	1	15610000	1361	21.01	1.76	12	1.13	415.00	4955.00	12750	20230719	-31.61	4400	20231023	98.18	10380	-15.99	20240111	6210	40.42	20240201	12750	-31.61	20230719	4400	98.18	20231023	3.30	N	307930	500	97 억	0	N	N	85	N	N
146	20240305	160941	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	9140	-100	5	-1.08	19830979200	2188315	26.52	9000	9350	8810	12010	6470	9240	9061.84	0.06	-82443	10686	9962	9536	8812	8386	9750	8600	98	2770	500	5540	10	1	15610000	1427	22.02	1.84	12	14.02	415.00	4955.00	12750	20230719	-28.31	4400	20231023	107.73	10380	-11.95	20240111	6210	47.18	20240201	12750	-28.31	20230719	4400	107.73	20231023	4.31	N	307930	500	97 억	8635	N	N	85	N	N
147	20240305	150939	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	9180	-60	5	-0.65	17759591570	1962482	23.79	9000	9350	8810	12010	6470	9240	9049.30	0.06	-25565	10686	9962	9536	8812	8386	9750	8600	98	2770	500	5540	10	1	15610000	1433	22.12	1.85	12	12.57	415.00	4955.00	12750	20230719	-28.00	4400	20231023	108.64	10380	-11.56	20240111	6210	47.83	20240201	12750	-28.00	20230719	4400	108.64	20231023	4.31	N	307930	500	97 억	8635	N	N	497	N	N
148	20240305	140929	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8980	-260	5	-2.81	14802029090	1637356	19.85	9000	9350	8810	12010	6470	9240	9039.88	0.06	-1197	10686	9962	9536	8812	8386	9750	8600	98	2770	500	5540	10	1	15610000	1402	21.64	1.81	12	10.49	415.00	4955.00	12750	20230719	-29.57	4400	20231023	104.09	10380	-13.49	20240111	6210	44.61	20240201	12750	-29.57	20230719	4400	104.09	20231023	4.31	N	307930	500	97 억	8635	N	N	497	N	N
149	20240305	130930	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8910	-330	5	-3.57	13969110680	1544436	18.72	9000	9350	8810	12010	6470	9240	9044.47	0.06	-13279	10686	9962	9536	8812	8386	9750	8600	98	2770	500	5540	10	1	15610000	1391	21.47	1.80	12	9.89	415.00	4955.00	12750	20230719	-30.12	4400	20231023	102.50	10380	-14.16	20240111	6210	43.48	20240201	12750	-30.12	20230719	4400	102.50	20231023	4.31	N	307930	500	97 억	8635	N	N	497	N	N
150	20240305	120934	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	9090	-150	5	-1.62	7657588720	850925	10.31	9000	9200	8860	12010	6470	9240	8998.40	0.06	67326	10686	9962	9536	8812	8386	9750	8600	98	2770	500	5540	10	1	15610000	1419	21.90	1.83	12	5.45	415.00	4955.00	12750	20230719	-28.71	4400	20231023	106.59	10380	-12.43	20240111	6210	46.38	20240201	12750	-28.71	20230719	4400	106.59	20231023	4.31	N	307930	500	97 억	8635	N	N	497	N	N
151	20240305	110933	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	8890	-350	5	-3.79	5621936310	625170	7.58	9000	9200	8870	12010	6470	9240	8991.62	0.06	57038	10686	9962	9536	8812	8386	9750	8600	98	2770	500	5540	10	1	15610000	1388	21.42	1.79	12	4.00	415.00	4955.00	12750	20230719	-30.27	4400	20231023	102.05	10380	-14.35	20240111	6210	43.16	20240201	12750	-30.27	20230719	4400	102.05	20231023	4.31	N	307930	500	97 억	8635	N	N	497	N	N
152	20240305	100930	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	9010	-230	5	-2.49	4880640980	542120	6.57	9000	9200	8870	12010	6470	9240	9001.73	0.06	51693	10686	9962	9536	8812	8386	9750	8600	98	2770	500	5540	10	1	15610000	1406	21.71	1.82	12	3.47	415.00	4955.00	12750	20230719	-29.33	4400	20231023	104.77	10380	-13.20	20240111	6210	45.09	20240201	12750	-29.33	20230719	4400	104.77	20231023	4.31	N	307930	500	97 억	8635	N	N	497	N	N
153	20240305	090930	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	9030	-210	5	-2.27	2244856730	248235	3.01	9000	9200	8960	12010	6470	9240	9041.19	0.06	28027	10686	9962	9536	8812	8386	9750	8600	98	2770	500	5540	10	1	15610000	1410	21.76	1.82	12	1.59	415.00	4955.00	12750	20230719	-29.18	4400	20231023	105.23	10380	-13.01	20240111	6210	45.41	20240201	12750	-29.18	20230719	4400	105.23	20231023	4.31	N	307930	500	97 억	8635	N	N	497	N	N
154	20240304	160930	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	9240	-190	5	-2.01	77707208970	8019865	81.26	10200	10260	9110	12250	6610	9430	9689.46	0.00	85498	10603	10016	8843	8256	7083	10310	8550	98	2820	500	5650	10	1	15610000	1442	22.27	1.86	12	51.38	415.00	4955.00	12750	20230719	-27.53	4400	20231023	110.00	10380	-10.98	20240111	6210	48.79	20240201	12750	-27.53	20230719	4400	110.00	20231023	4.47	N	307930	500	97 억	0	N	N	497	N	N
155	20240304	150925	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	9300	-130	5	-1.38	75678880540	7801005	79.05	10200	10260	9110	12250	6610	9430	9701.17	0.00	102280	10603	10016	8843	8256	7083	10310	8550	98	2820	500	5650	10	1	15610000	1452	22.41	1.88	12	49.97	415.00	4955.00	12750	20230719	-27.06	4400	20231023	111.36	10380	-10.40	20240111	6210	49.76	20240201	12750	-27.06	20230719	4400	111.36	20231023	4.47	N	307930	500	97 억	0	N	N	223	N	N
156	20240304	140853	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	9220	-210	5	-2.23	71449443950	7341716	74.39	10200	10260	9210	12250	6610	9430	9731.98	0.00	61778	10603	10016	8843	8256	7083	10310	8550	98	2820	500	5650	10	1	15610000	1439	22.22	1.86	12	47.03	415.00	4955.00	12750	20230719	-27.69	4400	20231023	109.55	10380	-11.18	20240111	6210	48.47	20240201	12750	-27.69	20230719	4400	109.55	20231023	4.47	N	307930	500	97 억	0	N	N	223	N	N
157	20240304	130919	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	9260	-170	5	-1.80	69494603240	7130348	72.25	10200	10260	9210	12250	6610	9430	9746.31	0.00	20123	10603	10016	8843	8256	7083	10310	8550	98	2820	500	5650	10	1	15610000	1445	22.31	1.87	12	45.68	415.00	4955.00	12750	20230719	-27.37	4400	20231023	110.45	10380	-10.79	20240111	6210	49.11	20240201	12750	-27.37	20230719	4400	110.45	20231023	4.47	N	307930	500	97 억	0	N	N	223	N	N
158	20240304	120856	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	9530	100	2	1.06	53572555410	5463038	55.36	10200	10260	9440	12250	6610	9430	9806.37	0.00	14206	10603	10016	8843	8256	7083	10310	8550	98	2820	500	5650	10	1	15610000	1488	22.96	1.92	12	35.00	415.00	4955.00	12750	20230719	-25.25	4400	20231023	116.59	10380	-8.19	20240111	6210	53.46	20240201	12750	-25.25	20230719	4400	116.59	20231023	4.47	N	307930	500	97 억	0	N	N	223	N	N
159	20240304	110914	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	9520	90	2	0.95	51530912540	5249186	53.19	10200	10260	9440	12250	6610	9430	9816.93	0.00	-4967	10603	10016	8843	8256	7083	10310	8550	98	2820	500	5650	10	1	15610000	1486	22.94	1.92	12	33.63	415.00	4955.00	12750	20230719	-25.33	4400	20231023	116.36	10380	-8.29	20240111	6210	53.30	20240201	12750	-25.33	20230719	4400	116.36	20231023	4.47	N	307930	500	97 억	0	N	N	223	N	N
160	20240304	100914	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	9570	140	2	1.48	46221245260	4692289	47.55	10200	10260	9450	12250	6610	9430	9850.47	0.00	-23972	10603	10016	8843	8256	7083	10310	8550	98	2820	500	5650	10	1	15610000	1494	23.06	1.93	12	30.06	415.00	4955.00	12750	20230719	-24.94	4400	20231023	117.50	10380	-7.80	20240111	6210	54.11	20240201	12750	-24.94	20230719	4400	117.50	20231023	4.47	N	307930	500	97 억	0	N	N	223	N	N
161	20240304	090914	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	9810	380	2	4.03	25060218650	2504274	25.38	10200	10260	9620	12250	6610	9430	10006.98	0.00	-80216	10603	10016	8843	8256	7083	10310	8550	98	2820	500	5650	10	1	15610000	1531	23.64	1.98	12	16.04	415.00	4955.00	12750	20230719	-23.06	4400	20231023	122.95	10380	-5.49	20240111	6210	57.97	20240201	12750	-23.06	20230719	4400	122.95	20231023	4.47	N	307930	500	97 억	0	N	N	223	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History