KissMeData/100790/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160737	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5800	60	2	1.05	1561411660	270256	191.26	5750	5880	5620	7460	4020	5740	5777.53	0.91	7182	5873	5806	5723	5656	5573	5765	5615	550	1720	1000	4130	10	1	54527350	3163	12.69	0.89	12	0.50	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5600	3.57	20240319	7330	-20.87	20240219	4295	35.04	20231031	2.22	N	100790	1000	550 억	496264	N	N	179	N	N
3	20240329	150739	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5850	110	2	1.92	1496630490	259097	183.36	5750	5880	5620	7460	4020	5740	5776.33	0.91	17221	5873	5806	5723	5656	5573	5765	5615	550	1720	1000	4130	10	1	54527350	3190	12.80	0.90	12	0.48	457.00	6503.00	7330	20240219	-20.19	4295	20231031	36.20	7330	-20.19	20240219	5600	4.46	20240319	7330	-20.19	20240219	4295	36.20	20231031	2.22	N	100790	1000	550 억	496264	N	N	135	N	N
4	20240329	140735	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5870	130	2	2.26	1287778220	223219	157.97	5750	5880	5620	7460	4020	5740	5769.12	0.91	20323	5873	5806	5723	5656	5573	5765	5615	550	1720	1000	4130	10	1	54527350	3201	12.84	0.90	12	0.41	457.00	6503.00	7330	20240219	-19.92	4295	20231031	36.67	7330	-19.92	20240219	5600	4.82	20240319	7330	-19.92	20240219	4295	36.67	20231031	2.22	N	100790	1000	550 억	496264	N	N	135	N	N
5	20240329	130725	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5850	110	2	1.92	524242370	91609	64.83	5750	5860	5620	7460	4020	5740	5722.61	0.91	19239	5873	5806	5723	5656	5573	5765	5615	550	1720	1000	4130	10	1	54527350	3190	12.80	0.90	12	0.17	457.00	6503.00	7330	20240219	-20.19	4295	20231031	36.20	7330	-20.19	20240219	5600	4.46	20240319	7330	-20.19	20240219	4295	36.20	20231031	2.22	N	100790	1000	550 억	496264	N	N	135	N	N
6	20240329	120732	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5760	20	2	0.35	368265420	64758	45.83	5750	5760	5620	7460	4020	5740	5686.79	0.91	16352	5873	5806	5723	5656	5573	5765	5615	550	1720	1000	4130	10	1	54527350	3141	12.60	0.89	12	0.12	457.00	6503.00	7330	20240219	-21.42	4295	20231031	34.11	7330	-21.42	20240219	5600	2.86	20240319	7330	-21.42	20240219	4295	34.11	20231031	2.22	N	100790	1000	550 억	496264	N	N	135	N	N
7	20240329	110722	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5640	-100	5	-1.74	159719470	28285	20.02	5750	5750	5620	7460	4020	5740	5646.79	0.91	-4396	5873	5806	5723	5656	5573	5765	5615	550	1720	1000	4130	10	1	54527350	3075	12.34	0.87	12	0.05	457.00	6503.00	7330	20240219	-23.06	4295	20231031	31.32	7330	-23.06	20240219	5600	0.71	20240319	7330	-23.06	20240219	4295	31.32	20231031	2.22	N	100790	1000	550 억	496264	N	N	135	N	N
8	20240329	100723	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5650	-90	5	-1.57	97388740	17232	12.19	5750	5750	5620	7460	4020	5740	5651.62	0.91	-1803	5873	5806	5723	5656	5573	5765	5615	550	1720	1000	4130	10	1	54527350	3081	12.36	0.87	12	0.03	457.00	6503.00	7330	20240219	-22.92	4295	20231031	31.55	7330	-22.92	20240219	5600	0.89	20240319	7330	-22.92	20240219	4295	31.55	20231031	2.22	N	100790	1000	550 억	496264	N	N	135	N	N
9	20240329	090722	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5720	-20	5	-0.35	7104300	1246	0.88	5750	5750	5680	7460	4020	5740	5701.69	0.91	-177	5873	5806	5723	5656	5573	5765	5615	550	1720	1000	4130	10	1	54527350	3119	12.52	0.88	12	0.00	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5600	2.14	20240319	7330	-21.96	20240219	4295	33.18	20231031	2.22	N	100790	1000	550 억	496264	N	N	135	N	N
10	20240328	160729	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5740	0	3	0.00	803590750	141243	117.97	5750	5790	5640	7460	4020	5740	5689.42	0.93	18191	5946	5842	5766	5662	5586	5805	5625	550	1720	1000	4130	10	1	54527350	3130	12.56	0.88	12	0.26	457.00	6503.00	7330	20240219	-21.69	4295	20231031	33.64	7330	-21.69	20240219	5600	2.50	20240319	7330	-21.69	20240219	4295	33.64	20231031	2.21	N	100790	1000	550 억	507813	N	N	135	N	N
11	20240328	150729	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5780	40	2	0.70	759976650	133661	111.63	5750	5790	5640	7460	4020	5740	5685.85	0.93	17662	5946	5842	5766	5662	5586	5805	5625	550	1720	1000	4130	10	1	54527350	3152	12.65	0.89	12	0.25	457.00	6503.00	7330	20240219	-21.15	4295	20231031	34.58	7330	-21.15	20240219	5600	3.21	20240319	7330	-21.15	20240219	4295	34.58	20231031	2.21	N	100790	1000	550 억	507813	N	N	0	N	N
12	20240328	140720	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5690	-50	5	-0.87	565108960	99731	83.30	5750	5750	5640	7460	4020	5740	5666.33	0.93	-5826	5946	5842	5766	5662	5586	5805	5625	550	1720	1000	4130	10	1	54527350	3103	12.45	0.87	12	0.18	457.00	6503.00	7330	20240219	-22.37	4295	20231031	32.48	7330	-22.37	20240219	5600	1.61	20240319	7330	-22.37	20240219	4295	32.48	20231031	2.21	N	100790	1000	550 억	507813	N	N	0	N	N
13	20240328	130719	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5640	-100	5	-1.74	500471250	88304	73.75	5750	5750	5640	7460	4020	5740	5667.59	0.93	-6613	5946	5842	5766	5662	5586	5805	5625	550	1720	1000	4130	10	1	54527350	3075	12.34	0.87	12	0.16	457.00	6503.00	7330	20240219	-23.06	4295	20231031	31.32	7330	-23.06	20240219	5600	0.71	20240319	7330	-23.06	20240219	4295	31.32	20231031	2.21	N	100790	1000	550 억	507813	N	N	0	N	N
14	20240328	120723	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5670	-70	5	-1.22	362219200	63848	53.33	5750	5750	5650	7460	4020	5740	5673.15	0.93	-5186	5946	5842	5766	5662	5586	5805	5625	550	1720	1000	4130	10	1	54527350	3092	12.41	0.87	12	0.12	457.00	6503.00	7330	20240219	-22.65	4295	20231031	32.01	7330	-22.65	20240219	5600	1.25	20240319	7330	-22.65	20240219	4295	32.01	20231031	2.21	N	100790	1000	550 억	507813	N	N	0	N	N
15	20240328	110723	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5650	-90	5	-1.57	272862440	48068	40.15	5750	5750	5650	7460	4020	5740	5676.59	0.93	-6297	5946	5842	5766	5662	5586	5805	5625	550	1720	1000	4130	10	1	54527350	3081	12.36	0.87	12	0.09	457.00	6503.00	7330	20240219	-22.92	4295	20231031	31.55	7330	-22.92	20240219	5600	0.89	20240319	7330	-22.92	20240219	4295	31.55	20231031	2.21	N	100790	1000	550 억	507813	N	N	0	N	N
16	20240328	100716	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5700	-40	5	-0.70	52358960	9195	7.68	5750	5750	5680	7460	4020	5740	5694.29	0.93	-70	5946	5842	5766	5662	5586	5805	5625	550	1720	1000	4130	10	1	54527350	3108	12.47	0.88	12	0.02	457.00	6503.00	7330	20240219	-22.24	4295	20231031	32.71	7330	-22.24	20240219	5600	1.79	20240319	7330	-22.24	20240219	4295	32.71	20231031	2.21	N	100790	1000	550 억	507813	N	N	0	N	N
17	20240328	090735	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5750	10	2	0.17	1077670	188	0.16	5750	5750	5700	7460	4020	5740	5732.29	0.93	-97	5946	5842	5766	5662	5586	5805	5625	550	1720	1000	4130	10	1	54527350	3135	12.58	0.88	12	0.00	457.00	6503.00	7330	20240219	-21.56	4295	20231031	33.88	7330	-21.56	20240219	5600	2.68	20240319	7330	-21.56	20240219	4295	33.88	20231031	2.21	N	100790	1000	550 억	507813	N	N	0	N	N
18	20240327	160732	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5740	-90	5	-1.54	685812090	119263	175.40	5850	5870	5690	7570	4090	5830	5750.42	0.94	-3261	5890	5860	5810	5780	5730	5875	5795	550	1740	1000	4190	10	1	54527350	3130	12.56	0.88	12	0.22	457.00	6503.00	7330	20240219	-21.69	4295	20231031	33.64	7330	-21.69	20240219	5600	2.50	20240319	7330	-21.69	20240219	4295	33.64	20231031	2.16	N	100790	1000	550 억	511217	N	N	0	N	N
19	20240327	150734	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5720	-110	5	-1.89	663268280	115320	169.61	5850	5870	5690	7570	4090	5830	5751.55	0.94	-1948	5890	5860	5810	5780	5730	5875	5795	550	1740	1000	4190	10	1	54527350	3119	12.52	0.88	12	0.21	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5600	2.14	20240319	7330	-21.96	20240219	4295	33.18	20231031	2.16	N	100790	1000	550 억	511217	N	N	0	N	N
20	20240327	140733	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5710	-120	5	-2.06	571967800	99336	146.10	5850	5870	5700	7570	4090	5830	5757.91	0.94	-2529	5890	5860	5810	5780	5730	5875	5795	550	1740	1000	4190	10	1	54527350	3114	12.49	0.88	12	0.18	457.00	6503.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5600	1.96	20240319	7330	-22.10	20240219	4295	32.95	20231031	2.16	N	100790	1000	550 억	511217	N	N	0	N	N
21	20240327	130733	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5730	-100	5	-1.72	404755090	70142	103.16	5850	5870	5720	7570	4090	5830	5770.51	0.94	-1376	5890	5860	5810	5780	5730	5875	5795	550	1740	1000	4190	10	1	54527350	3124	12.54	0.88	12	0.13	457.00	6503.00	7330	20240219	-21.83	4295	20231031	33.41	7330	-21.83	20240219	5600	2.32	20240319	7330	-21.83	20240219	4295	33.41	20231031	2.16	N	100790	1000	550 억	511217	N	N	0	N	N
22	20240327	120735	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5760	-70	5	-1.20	308596690	53370	78.49	5850	5870	5730	7570	4090	5830	5782.21	0.94	-1275	5890	5860	5810	5780	5730	5875	5795	550	1740	1000	4190	10	1	54527350	3141	12.60	0.89	12	0.10	457.00	6503.00	7330	20240219	-21.42	4295	20231031	34.11	7330	-21.42	20240219	5600	2.86	20240319	7330	-21.42	20240219	4295	34.11	20231031	2.16	N	100790	1000	550 억	511217	N	N	0	N	N
23	20240327	110730	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5750	-80	5	-1.37	273816870	47324	69.60	5850	5870	5750	7570	4090	5830	5786.00	0.94	63	5890	5860	5810	5780	5730	5875	5795	550	1740	1000	4190	10	1	54527350	3135	12.58	0.88	12	0.09	457.00	6503.00	7330	20240219	-21.56	4295	20231031	33.88	7330	-21.56	20240219	5600	2.68	20240319	7330	-21.56	20240219	4295	33.88	20231031	2.16	N	100790	1000	550 억	511217	N	N	0	N	N
24	20240327	100727	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5840	10	2	0.17	204269460	35285	51.90	5850	5870	5750	7570	4090	5830	5789.13	0.94	4913	5890	5860	5810	5780	5730	5875	5795	550	1740	1000	4190	10	1	54527350	3184	12.78	0.90	12	0.06	457.00	6503.00	7330	20240219	-20.33	4295	20231031	35.97	7330	-20.33	20240219	5600	4.29	20240319	7330	-20.33	20240219	4295	35.97	20231031	2.16	N	100790	1000	550 억	511217	N	N	0	N	N
25	20240327	090733	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5750	-80	5	-1.37	16657480	2891	4.25	5850	5850	5750	7570	4090	5830	5761.84	0.94	340	5890	5860	5810	5780	5730	5875	5795	550	1740	1000	4190	10	1	54527350	3135	12.58	0.88	12	0.01	457.00	6503.00	7330	20240219	-21.56	4295	20231031	33.88	7330	-21.56	20240219	5600	2.68	20240319	7330	-21.56	20240219	4295	33.88	20231031	2.16	N	100790	1000	550 억	511217	N	N	0	N	N
26	20240326	160627	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5830	10	2	0.17	392768960	67816	58.97	5820	5840	5760	7560	4080	5820	5791.47	0.92	7984	5980	5900	5800	5720	5620	5850	5670	550	1740	1000	4190	10	1	54527350	3179	12.76	0.90	12	0.12	457.00	6503.00	7330	20240219	-20.46	4295	20231031	35.74	7330	-20.46	20240219	5600	4.11	20240319	7330	-20.46	20240219	4295	35.74	20231031	2.17	N	100790	1000	550 억	503260	N	N	107	N	N
27	20240326	150723	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5820	0	3	0.00	379156460	65476	56.94	5820	5840	5760	7560	4080	5820	5790.77	0.92	8177	5980	5900	5800	5720	5620	5850	5670	550	1740	1000	4190	10	1	54527350	3173	12.74	0.89	12	0.12	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5600	3.93	20240319	7330	-20.60	20240219	4295	35.51	20231031	2.17	N	100790	1000	550 억	503260	N	N	107	N	N
28	20240326	140719	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5800	-20	5	-0.34	335943190	58030	50.46	5820	5830	5760	7560	4080	5820	5789.13	0.92	8218	5980	5900	5800	5720	5620	5850	5670	550	1740	1000	4190	10	1	54527350	3163	12.69	0.89	12	0.11	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5600	3.57	20240319	7330	-20.87	20240219	4295	35.04	20231031	2.17	N	100790	1000	550 억	503260	N	N	107	N	N
29	20240326	130717	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5800	-20	5	-0.34	308691190	53332	46.38	5820	5830	5760	7560	4080	5820	5788.10	0.92	7425	5980	5900	5800	5720	5620	5850	5670	550	1740	1000	4190	10	1	54527350	3163	12.69	0.89	12	0.10	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5600	3.57	20240319	7330	-20.87	20240219	4295	35.04	20231031	2.17	N	100790	1000	550 억	503260	N	N	107	N	N
30	20240326	120718	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5790	-30	5	-0.52	278700000	48164	41.88	5820	5830	5760	7560	4080	5820	5786.48	0.92	5054	5980	5900	5800	5720	5620	5850	5670	550	1740	1000	4190	10	1	54527350	3157	12.67	0.89	12	0.09	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5600	3.39	20240319	7330	-21.01	20240219	4295	34.81	20231031	2.17	N	100790	1000	550 억	503260	N	N	107	N	N
31	20240326	110713	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5790	-30	5	-0.52	237982380	41134	35.77	5820	5830	5760	7560	4080	5820	5785.54	0.92	4284	5980	5900	5800	5720	5620	5850	5670	550	1740	1000	4190	10	1	54527350	3157	12.67	0.89	12	0.08	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5600	3.39	20240319	7330	-21.01	20240219	4295	34.81	20231031	2.17	N	100790	1000	550 억	503260	N	N	107	N	N
32	20240326	100722	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5810	-10	5	-0.17	129077350	22299	19.39	5820	5830	5760	7560	4080	5820	5788.48	0.92	3374	5980	5900	5800	5720	5620	5850	5670	550	1740	1000	4190	10	1	54527350	3168	12.71	0.89	12	0.04	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5600	3.75	20240319	7330	-20.74	20240219	4295	35.27	20231031	2.17	N	100790	1000	550 억	503260	N	N	107	N	N
33	20240326	090722	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5820	0	3	0.00	8061840	1385	1.20	5820	5830	5820	7560	4080	5820	5820.82	0.92	-149	5980	5900	5800	5720	5620	5850	5670	550	1740	1000	4190	10	1	54527350	3173	12.74	0.89	12	0.00	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5600	3.93	20240319	7330	-20.60	20240219	4295	35.51	20231031	2.17	N	100790	1000	550 억	503260	N	N	107	N	N
34	20240325	160746	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5820	-40	5	-0.68	660783720	114662	103.95	5860	5880	5700	7610	4110	5860	5762.88	0.97	-22753	6040	5950	5800	5710	5560	5995	5755	550	1750	1000	4210	10	1	54527350	3173	12.74	0.89	12	0.21	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5600	3.93	20240319	7330	-20.60	20240219	4295	35.51	20231031	2.12	N	100790	1000	550 억	527934	N	N	107	N	N
35	20240325	150748	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5810	-50	5	-0.85	629290810	109247	99.05	5860	5880	5700	7610	4110	5860	5760.26	0.97	-21301	6040	5950	5800	5710	5560	5995	5755	550	1750	1000	4210	10	1	54527350	3168	12.71	0.89	12	0.20	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5600	3.75	20240319	7330	-20.74	20240219	4295	35.27	20231031	2.12	N	100790	1000	550 억	527934	N	N	0	N	N
36	20240325	140746	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5710	-150	5	-2.56	557447180	96829	87.79	5860	5880	5700	7610	4110	5860	5757.03	0.97	-20048	6040	5950	5800	5710	5560	5995	5755	550	1750	1000	4210	10	1	54527350	3114	12.49	0.88	12	0.18	457.00	6503.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5600	1.96	20240319	7330	-22.10	20240219	4295	32.95	20231031	2.12	N	100790	1000	550 억	527934	N	N	0	N	N
37	20240325	130747	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5720	-140	5	-2.39	482639340	83738	75.92	5860	5880	5720	7610	4110	5860	5763.68	0.97	-18749	6040	5950	5800	5710	5560	5995	5755	550	1750	1000	4210	10	1	54527350	3119	12.52	0.88	12	0.15	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5600	2.14	20240319	7330	-21.96	20240219	4295	33.18	20231031	2.12	N	100790	1000	550 억	527934	N	N	0	N	N
38	20240325	120750	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5750	-110	5	-1.88	311052940	53803	48.78	5860	5880	5750	7610	4110	5860	5781.33	0.97	-13987	6040	5950	5800	5710	5560	5995	5755	550	1750	1000	4210	10	1	54527350	3135	12.58	0.88	12	0.10	457.00	6503.00	7330	20240219	-21.56	4295	20231031	33.88	7330	-21.56	20240219	5600	2.68	20240319	7330	-21.56	20240219	4295	33.88	20231031	2.12	N	100790	1000	550 억	527934	N	N	0	N	N
39	20240325	110747	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5770	-90	5	-1.54	233686610	40382	36.61	5860	5880	5750	7610	4110	5860	5786.90	0.97	-6070	6040	5950	5800	5710	5560	5995	5755	550	1750	1000	4210	10	1	54527350	3146	12.63	0.89	12	0.07	457.00	6503.00	7330	20240219	-21.28	4295	20231031	34.34	7330	-21.28	20240219	5600	3.04	20240319	7330	-21.28	20240219	4295	34.34	20231031	2.12	N	100790	1000	550 억	527934	N	N	0	N	N
40	20240325	100748	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5800	-60	5	-1.02	142070440	24540	22.25	5860	5880	5750	7610	4110	5860	5789.34	0.97	-4463	6040	5950	5800	5710	5560	5995	5755	550	1750	1000	4210	10	1	54527350	3163	12.69	0.89	12	0.05	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5600	3.57	20240319	7330	-20.87	20240219	4295	35.04	20231031	2.12	N	100790	1000	550 억	527934	N	N	0	N	N
41	20240325	090750	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5810	-50	5	-0.85	21653900	3710	3.36	5860	5880	5810	7610	4110	5860	5836.63	0.97	-2401	6040	5950	5800	5710	5560	5995	5755	550	1750	1000	4210	10	1	54527350	3168	12.71	0.89	12	0.01	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5600	3.75	20240319	7330	-20.74	20240219	4295	35.27	20231031	2.12	N	100790	1000	550 억	527934	N	N	0	N	N
42	20240322	160748	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5860	160	2	2.81	636920500	110269	101.08	5720	5890	5650	7410	3990	5700	5775.75	0.97	32539	5813	5756	5703	5646	5593	5755	5645	550	1710	1000	4100	10	1	54527350	3195	12.82	0.90	12	0.20	457.00	6503.00	7330	20240219	-20.05	4295	20231031	36.44	7330	-20.05	20240219	5600	4.64	20240319	7330	-20.05	20240219	4295	36.44	20231031	2.12	N	100790	1000	550 억	527181	N	N	0	N	N
43	20240322	150750	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5830	130	2	2.28	605696030	104922	96.17	5720	5890	5650	7410	3990	5700	5772.82	0.97	33210	5813	5756	5703	5646	5593	5755	5645	550	1710	1000	4100	10	1	54527350	3179	12.76	0.90	12	0.19	457.00	6503.00	7330	20240219	-20.46	4295	20231031	35.74	7330	-20.46	20240219	5600	4.11	20240319	7330	-20.46	20240219	4295	35.74	20231031	2.12	N	100790	1000	550 억	527181	N	N	0	N	N
44	20240322	140743	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5860	160	2	2.81	574082580	99509	91.21	5720	5890	5650	7410	3990	5700	5769.15	0.97	33545	5813	5756	5703	5646	5593	5755	5645	550	1710	1000	4100	10	1	54527350	3195	12.82	0.90	12	0.18	457.00	6503.00	7330	20240219	-20.05	4295	20231031	36.44	7330	-20.05	20240219	5600	4.64	20240319	7330	-20.05	20240219	4295	36.44	20231031	2.12	N	100790	1000	550 억	527181	N	N	0	N	N
45	20240322	130745	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5850	150	2	2.63	481688730	83737	76.76	5720	5890	5650	7410	3990	5700	5752.40	0.97	30563	5813	5756	5703	5646	5593	5755	5645	550	1710	1000	4100	10	1	54527350	3190	12.80	0.90	12	0.15	457.00	6503.00	7330	20240219	-20.19	4295	20231031	36.20	7330	-20.19	20240219	5600	4.46	20240319	7330	-20.19	20240219	4295	36.20	20231031	2.12	N	100790	1000	550 억	527181	N	N	0	N	N
46	20240322	120740	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5830	130	2	2.28	327013140	57316	52.54	5720	5830	5650	7410	3990	5700	5705.44	0.97	20952	5813	5756	5703	5646	5593	5755	5645	550	1710	1000	4100	10	1	54527350	3179	12.76	0.90	12	0.11	457.00	6503.00	7330	20240219	-20.46	4295	20231031	35.74	7330	-20.46	20240219	5600	4.11	20240319	7330	-20.46	20240219	4295	35.74	20231031	2.12	N	100790	1000	550 억	527181	N	N	0	N	N
47	20240322	110748	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5670	-30	5	-0.53	162591170	28664	26.27	5720	5720	5650	7410	3990	5700	5672.31	0.97	2740	5813	5756	5703	5646	5593	5755	5645	550	1710	1000	4100	10	1	54527350	3092	12.41	0.87	12	0.05	457.00	6503.00	7330	20240219	-22.65	4295	20231031	32.01	7330	-22.65	20240219	5600	1.25	20240319	7330	-22.65	20240219	4295	32.01	20231031	2.12	N	100790	1000	550 억	527181	N	N	0	N	N
48	20240322	100742	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5690	-10	5	-0.18	77623220	13676	12.54	5720	5720	5660	7410	3990	5700	5675.87	0.97	-617	5813	5756	5703	5646	5593	5755	5645	550	1710	1000	4100	10	1	54527350	3103	12.45	0.87	12	0.03	457.00	6503.00	7330	20240219	-22.37	4295	20231031	32.48	7330	-22.37	20240219	5600	1.61	20240319	7330	-22.37	20240219	4295	32.48	20231031	2.12	N	100790	1000	550 억	527181	N	N	0	N	N
49	20240322	090739	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5690	-10	5	-0.18	5278100	924	0.85	5720	5720	5690	7410	3990	5700	5712.23	0.97	-211	5813	5756	5703	5646	5593	5755	5645	550	1710	1000	4100	10	1	54527350	3103	12.45	0.87	12	0.00	457.00	6503.00	7330	20240219	-22.37	4295	20231031	32.48	7330	-22.37	20240219	5600	1.61	20240319	7330	-22.37	20240219	4295	32.48	20231031	2.12	N	100790	1000	550 억	527181	N	N	0	N	N
50	20240321	160747	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5700	10	2	0.18	612053570	107169	238.81	5700	5760	5650	7390	3990	5690	5711.17	0.96	5957	5783	5736	5693	5646	5603	5715	5625	550	1700	1000	4090	10	1	54527350	3108	12.47	0.88	12	0.20	457.00	6503.00	7330	20240219	-22.24	4295	20231031	32.71	7330	-22.24	20240219	5600	1.79	20240319	7330	-22.24	20240219	4295	32.71	20231031	2.12	N	100790	1000	550 억	521180	N	N	6	N	N
51	20240321	150743	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5690	0	3	0.00	574830630	100634	224.25	5700	5760	5650	7390	3990	5690	5712.09	0.96	6190	5783	5736	5693	5646	5603	5715	5625	550	1700	1000	4090	10	1	54527350	3103	12.45	0.87	12	0.18	457.00	6503.00	7330	20240219	-22.37	4295	20231031	32.48	7330	-22.37	20240219	5600	1.61	20240319	7330	-22.37	20240219	4295	32.48	20231031	2.12	N	100790	1000	550 억	521180	N	N	6	N	N
52	20240321	140743	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5710	20	2	0.35	436383620	76316	170.06	5700	5760	5650	7390	3990	5690	5718.11	0.96	6115	5783	5736	5693	5646	5603	5715	5625	550	1700	1000	4090	10	1	54527350	3114	12.49	0.88	12	0.14	457.00	6503.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5600	1.96	20240319	7330	-22.10	20240219	4295	32.95	20231031	2.12	N	100790	1000	550 억	521180	N	N	6	N	N
53	20240321	130730	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5720	30	2	0.53	394268260	68943	153.63	5700	5760	5650	7390	3990	5690	5718.76	0.96	5337	5783	5736	5693	5646	5603	5715	5625	550	1700	1000	4090	10	1	54527350	3119	12.52	0.88	12	0.13	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5600	2.14	20240319	7330	-21.96	20240219	4295	33.18	20231031	2.12	N	100790	1000	550 억	521180	N	N	6	N	N
54	20240321	120743	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5720	30	2	0.53	356782020	62387	139.02	5700	5760	5650	7390	3990	5690	5718.85	0.96	5403	5783	5736	5693	5646	5603	5715	5625	550	1700	1000	4090	10	1	54527350	3119	12.52	0.88	12	0.11	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5600	2.14	20240319	7330	-21.96	20240219	4295	33.18	20231031	2.12	N	100790	1000	550 억	521180	N	N	6	N	N
55	20240321	110739	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5740	50	2	0.88	309727130	54157	120.68	5700	5760	5650	7390	3990	5690	5719.06	0.96	6194	5783	5736	5693	5646	5603	5715	5625	550	1700	1000	4090	10	1	54527350	3130	12.56	0.88	12	0.10	457.00	6503.00	7330	20240219	-21.69	4295	20231031	33.64	7330	-21.69	20240219	5600	2.50	20240319	7330	-21.69	20240219	4295	33.64	20231031	2.12	N	100790	1000	550 억	521180	N	N	6	N	N
56	20240321	100744	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5750	60	2	1.05	271988150	47574	106.01	5700	5750	5650	7390	3990	5690	5717.16	0.96	6675	5783	5736	5693	5646	5603	5715	5625	550	1700	1000	4090	10	1	54527350	3135	12.58	0.88	12	0.09	457.00	6503.00	7330	20240219	-21.56	4295	20231031	33.88	7330	-21.56	20240219	5600	2.68	20240319	7330	-21.56	20240219	4295	33.88	20231031	2.12	N	100790	1000	550 억	521180	N	N	6	N	N
57	20240321	090746	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5710	20	2	0.35	46630560	8184	18.24	5700	5710	5680	7390	3990	5690	5697.77	0.96	10	5783	5736	5693	5646	5603	5715	5625	550	1700	1000	4090	10	1	54527350	3114	12.49	0.88	12	0.02	457.00	6503.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5600	1.96	20240319	7330	-22.10	20240219	4295	32.95	20231031	2.12	N	100790	1000	550 억	521180	N	N	6	N	N
58	20240320	160735	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5690	-20	5	-0.35	252853320	44337	64.80	5740	5740	5650	7420	4000	5710	5703.05	0.97	-7459	5890	5800	5700	5610	5510	5845	5655	550	1710	1000	4110	10	1	54527350	3103	12.45	0.87	12	0.08	457.00	6503.00	7330	20240219	-22.37	4295	20231031	32.48	7330	-22.37	20240219	5600	1.61	20240319	7330	-22.37	20240219	4295	32.48	20231031	2.09	N	100790	1000	550 억	528482	N	N	6	N	N
59	20240320	150737	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5680	-30	5	-0.53	245754670	43088	62.97	5740	5740	5650	7420	4000	5710	5703.55	0.97	-7116	5890	5800	5700	5610	5510	5845	5655	550	1710	1000	4110	10	1	54527350	3097	12.43	0.87	12	0.08	457.00	6503.00	7330	20240219	-22.51	4295	20231031	32.25	7330	-22.51	20240219	5600	1.43	20240319	7330	-22.51	20240219	4295	32.25	20231031	2.09	N	100790	1000	550 억	528482	N	N	126	N	N
60	20240320	140742	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5720	10	2	0.18	205849360	36058	52.70	5740	5740	5680	7420	4000	5710	5708.84	0.97	-7688	5890	5800	5700	5610	5510	5845	5655	550	1710	1000	4110	10	1	54527350	3119	12.52	0.88	12	0.07	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5600	2.14	20240319	7330	-21.96	20240219	4295	33.18	20231031	2.09	N	100790	1000	550 억	528482	N	N	126	N	N
61	20240320	130741	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5730	20	2	0.35	160039650	28029	40.96	5740	5740	5680	7420	4000	5710	5709.79	0.97	-7571	5890	5800	5700	5610	5510	5845	5655	550	1710	1000	4110	10	1	54527350	3124	12.54	0.88	12	0.05	457.00	6503.00	7330	20240219	-21.83	4295	20231031	33.41	7330	-21.83	20240219	5600	2.32	20240319	7330	-21.83	20240219	4295	33.41	20231031	2.09	N	100790	1000	550 억	528482	N	N	126	N	N
62	20240320	120735	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5710	0	3	0.00	127423110	22334	32.64	5740	5740	5680	7420	4000	5710	5705.34	0.97	-6393	5890	5800	5700	5610	5510	5845	5655	550	1710	1000	4110	10	1	54527350	3114	12.49	0.88	12	0.04	457.00	6503.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5600	1.96	20240319	7330	-22.10	20240219	4295	32.95	20231031	2.09	N	100790	1000	550 억	528482	N	N	126	N	N
63	20240320	110737	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5710	0	3	0.00	102478490	17961	26.25	5740	5740	5680	7420	4000	5710	5705.61	0.97	-4951	5890	5800	5700	5610	5510	5845	5655	550	1710	1000	4110	10	1	54527350	3114	12.49	0.88	12	0.03	457.00	6503.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5600	1.96	20240319	7330	-22.10	20240219	4295	32.95	20231031	2.09	N	100790	1000	550 억	528482	N	N	126	N	N
64	20240320	100732	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5730	20	2	0.35	27540800	4818	7.04	5740	5740	5700	7420	4000	5710	5716.23	0.97	-227	5890	5800	5700	5610	5510	5845	5655	550	1710	1000	4110	10	1	54527350	3124	12.54	0.88	12	0.01	457.00	6503.00	7330	20240219	-21.83	4295	20231031	33.41	7330	-21.83	20240219	5600	2.32	20240319	7330	-21.83	20240219	4295	33.41	20231031	2.09	N	100790	1000	550 억	528482	N	N	126	N	N
65	20240320	090735	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5740	30	2	0.53	3024980	527	0.77	5740	5740	5740	7420	4000	5710	5740.00	0.97	123	5890	5800	5700	5610	5510	5845	5655	550	1710	1000	4110	10	1	54527350	3130	12.56	0.88	12	0.00	457.00	6503.00	7330	20240219	-21.69	4295	20231031	33.64	7330	-21.69	20240219	5600	2.50	20240319	7330	-21.69	20240219	4295	33.64	20231031	2.09	N	100790	1000	550 억	528482	N	N	126	N	N
66	20240319	160727	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5710	0	3	0.00	388757180	68282	60.70	5660	5790	5600	7420	4000	5710	5693.41	0.96	7126	5836	5772	5706	5642	5576	5740	5610	550	1710	1000	4110	10	1	54527350	3114	4.94	0.91	12	0.13	1157.00	6244.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5600	1.96	20240319	7330	-22.10	20240219	4295	32.95	20231031	2.09	N	100790	1000	550 억	521125	N	N	126	N	N
67	20240319	150736	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5680	-30	5	-0.53	367250200	64501	57.34	5660	5790	5600	7420	4000	5710	5693.71	0.96	7393	5836	5772	5706	5642	5576	5740	5610	550	1710	1000	4110	10	1	54527350	3097	4.91	0.91	12	0.12	1157.00	6244.00	7330	20240219	-22.51	4295	20231031	32.25	7330	-22.51	20240219	5600	1.43	20240319	7330	-22.51	20240219	4295	32.25	20231031	2.09	N	100790	1000	550 억	521125	N	N	652	N	N
68	20240319	140737	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5690	-20	5	-0.35	358546310	62971	55.98	5660	5790	5600	7420	4000	5710	5693.83	0.96	7443	5836	5772	5706	5642	5576	5740	5610	550	1710	1000	4110	10	1	54527350	3103	4.92	0.91	12	0.12	1157.00	6244.00	7330	20240219	-22.37	4295	20231031	32.48	7330	-22.37	20240219	5600	1.61	20240319	7330	-22.37	20240219	4295	32.48	20231031	2.09	N	100790	1000	550 억	521125	N	N	652	N	N
69	20240319	130707	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5710	0	3	0.00	336476370	59102	52.54	5660	5790	5600	7420	4000	5710	5693.15	0.96	9205	5836	5772	5706	5642	5576	5740	5610	550	1710	1000	4110	10	1	54527350	3114	4.94	0.91	12	0.11	1157.00	6244.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5600	1.96	20240319	7330	-22.10	20240219	4295	32.95	20231031	2.09	N	100790	1000	550 억	521125	N	N	652	N	N
70	20240319	120730	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5770	60	2	1.05	315744390	55473	49.32	5660	5790	5600	7420	4000	5710	5691.86	0.96	9596	5836	5772	5706	5642	5576	5740	5610	550	1710	1000	4110	10	1	54527350	3146	4.99	0.92	12	0.10	1157.00	6244.00	7330	20240219	-21.28	4295	20231031	34.34	7330	-21.28	20240219	5600	3.04	20240319	7330	-21.28	20240219	4295	34.34	20231031	2.09	N	100790	1000	550 억	521125	N	N	652	N	N
71	20240319	110732	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5750	40	2	0.70	237870880	41968	37.31	5660	5760	5600	7420	4000	5710	5667.91	0.96	8211	5836	5772	5706	5642	5576	5740	5610	550	1710	1000	4110	10	1	54527350	3135	4.97	0.92	12	0.08	1157.00	6244.00	7330	20240219	-21.56	4295	20231031	33.88	7330	-21.56	20240219	5600	2.68	20240319	7330	-21.56	20240219	4295	33.88	20231031	2.09	N	100790	1000	550 억	521125	N	N	652	N	N
72	20240319	100735	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5640	-70	5	-1.23	133473300	23681	21.05	5660	5710	5600	7420	4000	5710	5636.30	0.96	3831	5836	5772	5706	5642	5576	5740	5610	550	1710	1000	4110	10	1	54527350	3075	4.87	0.90	12	0.04	1157.00	6244.00	7330	20240219	-23.06	4295	20231031	31.32	7330	-23.06	20240219	5600	0.71	20240319	7330	-23.06	20240219	4295	31.32	20231031	2.09	N	100790	1000	550 억	521125	N	N	652	N	N
73	20240319	090734	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5660	-50	5	-0.88	3824100	675	0.60	5660	5710	5660	7420	4000	5710	5665.33	0.96	-118	5836	5772	5706	5642	5576	5740	5610	550	1710	1000	4110	10	1	54527350	3086	4.89	0.91	12	0.00	1157.00	6244.00	7330	20240219	-22.78	4295	20231031	31.78	7330	-22.78	20240219	5640	0.35	20240318	7330	-22.78	20240219	4295	31.78	20231031	2.09	N	100790	1000	550 억	521125	N	N	652	N	N
74	20240318	160729	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5710	-60	5	-1.04	639243030	112315	171.98	5720	5770	5640	7500	4040	5770	5691.52	0.93	12691	5896	5832	5786	5722	5676	5810	5700	550	1730	1000	4150	10	1	54527350	3114	4.94	0.91	12	0.21	1157.00	6244.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5640	1.24	20240318	7330	-22.10	20240219	4295	32.95	20231031	2.10	N	100790	1000	550 억	508468	N	N	652	N	N
75	20240318	150730	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5700	-70	5	-1.21	602114680	105807	162.01	5720	5770	5640	7500	4040	5770	5690.69	0.93	14107	5896	5832	5786	5722	5676	5810	5700	550	1730	1000	4150	10	1	54527350	3108	4.93	0.91	12	0.19	1157.00	6244.00	7330	20240219	-22.24	4295	20231031	32.71	7330	-22.24	20240219	5640	1.06	20240318	7330	-22.24	20240219	4295	32.71	20231031	2.10	N	100790	1000	550 억	508468	N	N	549	N	N
76	20240318	140731	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5680	-90	5	-1.56	460860790	80861	123.82	5720	5770	5650	7500	4040	5770	5699.42	0.93	6804	5896	5832	5786	5722	5676	5810	5700	550	1730	1000	4150	10	1	54527350	3097	4.91	0.91	12	0.15	1157.00	6244.00	7330	20240219	-22.51	4295	20231031	32.25	7330	-22.51	20240219	5650	0.53	20240318	7330	-22.51	20240219	4295	32.25	20231031	2.10	N	100790	1000	550 억	508468	N	N	549	N	N
77	20240318	130730	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5710	-60	5	-1.04	376317300	65968	101.01	5720	5770	5660	7500	4040	5770	5704.54	0.93	6070	5896	5832	5786	5722	5676	5810	5700	550	1730	1000	4150	10	1	54527350	3114	4.94	0.91	12	0.12	1157.00	6244.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5660	0.88	20240318	7330	-22.10	20240219	4295	32.95	20231031	2.10	N	100790	1000	550 억	508468	N	N	549	N	N
78	20240318	120726	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5700	-70	5	-1.21	342592830	60049	91.95	5720	5770	5660	7500	4040	5770	5705.22	0.93	6320	5896	5832	5786	5722	5676	5810	5700	550	1730	1000	4150	10	1	54527350	3108	4.93	0.91	12	0.11	1157.00	6244.00	7330	20240219	-22.24	4295	20231031	32.71	7330	-22.24	20240219	5660	0.71	20240318	7330	-22.24	20240219	4295	32.71	20231031	2.10	N	100790	1000	550 억	508468	N	N	549	N	N
79	20240318	110732	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5700	-70	5	-1.21	311056330	54519	83.48	5720	5770	5660	7500	4040	5770	5705.47	0.93	6320	5896	5832	5786	5722	5676	5810	5700	550	1730	1000	4150	10	1	54527350	3108	4.93	0.91	12	0.10	1157.00	6244.00	7330	20240219	-22.24	4295	20231031	32.71	7330	-22.24	20240219	5660	0.71	20240318	7330	-22.24	20240219	4295	32.71	20231031	2.10	N	100790	1000	550 억	508468	N	N	549	N	N
80	20240318	100729	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5720	-50	5	-0.87	238175260	41762	63.95	5720	5770	5660	7500	4040	5770	5703.16	0.93	6322	5896	5832	5786	5722	5676	5810	5700	550	1730	1000	4150	10	1	54527350	3119	4.94	0.92	12	0.08	1157.00	6244.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5660	1.06	20240318	7330	-21.96	20240219	4295	33.18	20231031	2.10	N	100790	1000	550 억	508468	N	N	549	N	N
81	20240318	090729	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5730	-40	5	-0.69	55149110	9644	14.77	5720	5750	5690	7500	4040	5770	5718.49	0.93	3090	5896	5832	5786	5722	5676	5810	5700	550	1730	1000	4150	10	1	54527350	3124	4.95	0.92	12	0.02	1157.00	6244.00	7330	20240219	-21.83	4295	20231031	33.41	7330	-21.83	20240219	5690	0.70	20240318	7330	-21.83	20240219	4295	33.41	20231031	2.10	N	100790	1000	550 억	508468	N	N	549	N	N
82	20240315	160722	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5770	-50	5	-0.86	374987980	64928	72.52	5850	5850	5740	7560	4080	5820	5775.47	0.92	5797	5953	5886	5833	5766	5713	5860	5740	550	1740	1000	4190	10	1	54527350	3146	4.99	0.92	12	0.12	1157.00	6244.00	7330	20240219	-21.28	4295	20231031	34.34	7330	-21.28	20240219	5740	0.52	20240315	7330	-21.28	20240219	4295	34.34	20231031	2.18	N	100790	1000	550 억	503550	N	N	549	N	N
83	20240315	150657	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5780	-40	5	-0.69	350071970	60611	67.69	5850	5850	5740	7560	4080	5820	5775.72	0.92	5664	5953	5886	5833	5766	5713	5860	5740	550	1740	1000	4190	10	1	54527350	3152	5.00	0.93	12	0.11	1157.00	6244.00	7330	20240219	-21.15	4295	20231031	34.58	7330	-21.15	20240219	5740	0.70	20240315	7330	-21.15	20240219	4295	34.58	20231031	2.18	N	100790	1000	550 억	503550	N	N	123	N	N
84	20240315	140644	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5810	-10	5	-0.17	221549620	38292	42.77	5850	5850	5740	7560	4080	5820	5785.79	0.92	5107	5953	5886	5833	5766	5713	5860	5740	550	1740	1000	4190	10	1	54527350	3168	5.02	0.93	12	0.07	1157.00	6244.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5740	1.22	20240315	7330	-20.74	20240219	4295	35.27	20231031	2.18	N	100790	1000	550 억	503550	N	N	123	N	N
85	20240315	130723	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5790	-30	5	-0.52	174888690	30233	33.77	5850	5850	5740	7560	4080	5820	5784.70	0.92	3944	5953	5886	5833	5766	5713	5860	5740	550	1740	1000	4190	10	1	54527350	3157	5.00	0.93	12	0.06	1157.00	6244.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5740	0.87	20240315	7330	-21.01	20240219	4295	34.81	20231031	2.18	N	100790	1000	550 억	503550	N	N	123	N	N
86	20240315	120723	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5770	-50	5	-0.86	157576770	27244	30.43	5850	5850	5740	7560	4080	5820	5783.91	0.92	3332	5953	5886	5833	5766	5713	5860	5740	550	1740	1000	4190	10	1	54527350	3146	4.99	0.92	12	0.05	1157.00	6244.00	7330	20240219	-21.28	4295	20231031	34.34	7330	-21.28	20240219	5740	0.52	20240315	7330	-21.28	20240219	4295	34.34	20231031	2.18	N	100790	1000	550 억	503550	N	N	123	N	N
87	20240315	110719	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5800	-20	5	-0.34	103783960	17942	20.04	5850	5850	5740	7560	4080	5820	5784.41	0.92	2489	5953	5886	5833	5766	5713	5860	5740	550	1740	1000	4190	10	1	54527350	3163	5.01	0.93	12	0.03	1157.00	6244.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5740	1.05	20240315	7330	-20.87	20240219	4295	35.04	20231031	2.18	N	100790	1000	550 억	503550	N	N	123	N	N
88	20240315	100721	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5790	-30	5	-0.52	42739990	7388	8.25	5850	5850	5740	7560	4080	5820	5785.06	0.92	-552	5953	5886	5833	5766	5713	5860	5740	550	1740	1000	4190	10	1	54527350	3157	5.00	0.93	12	0.01	1157.00	6244.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5740	0.87	20240315	7330	-21.01	20240219	4295	34.81	20231031	2.18	N	100790	1000	550 억	503550	N	N	123	N	N
89	20240315	090726	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5800	-20	5	-0.34	4064170	696	0.78	5850	5850	5800	7560	4080	5820	5839.32	0.92	-129	5953	5886	5833	5766	5713	5860	5740	550	1740	1000	4190	10	1	54527350	3163	5.01	0.93	12	0.00	1157.00	6244.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5760	0.69	20240102	7330	-20.87	20240219	4295	35.04	20231031	2.18	N	100790	1000	550 억	503550	N	N	123	N	N
90	20240314	160715	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5820	-60	5	-1.02	520496540	89530	70.74	5900	5900	5780	7640	4120	5880	5813.65	0.95	-12846	6166	6022	5936	5792	5706	5980	5750	550	1760	1000	4230	10	1	54527350	3173	5.03	0.93	12	0.16	1157.00	6244.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5760	1.04	20240102	7330	-20.60	20240219	4295	35.51	20231031	2.15	N	100790	1000	550 억	516420	N	N	123	N	N
91	20240314	150718	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5800	-80	5	-1.36	490309500	84322	66.62	5900	5900	5790	7640	4120	5880	5814.73	0.95	-11677	6166	6022	5936	5792	5706	5980	5750	550	1760	1000	4230	10	1	54527350	3163	5.01	0.93	12	0.15	1157.00	6244.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5760	0.69	20240102	7330	-20.87	20240219	4295	35.04	20231031	2.15	N	100790	1000	550 억	516420	N	N	331	N	N
92	20240314	140717	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5800	-80	5	-1.36	440748230	75797	59.89	5900	5900	5790	7640	4120	5880	5814.85	0.95	-10687	6166	6022	5936	5792	5706	5980	5750	550	1760	1000	4230	10	1	54527350	3163	5.01	0.93	12	0.14	1157.00	6244.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5760	0.69	20240102	7330	-20.87	20240219	4295	35.04	20231031	2.15	N	100790	1000	550 억	516420	N	N	331	N	N
93	20240314	130714	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5800	-80	5	-1.36	370420150	63671	50.31	5900	5900	5790	7640	4120	5880	5817.72	0.95	-9339	6166	6022	5936	5792	5706	5980	5750	550	1760	1000	4230	10	1	54527350	3163	5.01	0.93	12	0.12	1157.00	6244.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5760	0.69	20240102	7330	-20.87	20240219	4295	35.04	20231031	2.15	N	100790	1000	550 억	516420	N	N	331	N	N
94	20240314	120715	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5820	-60	5	-1.02	325692580	55962	44.22	5900	5900	5790	7640	4120	5880	5819.89	0.95	-8485	6166	6022	5936	5792	5706	5980	5750	550	1760	1000	4230	10	1	54527350	3173	5.03	0.93	12	0.10	1157.00	6244.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5760	1.04	20240102	7330	-20.60	20240219	4295	35.51	20231031	2.15	N	100790	1000	550 억	516420	N	N	331	N	N
95	20240314	110717	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5830	-50	5	-0.85	288109760	49502	39.11	5900	5900	5790	7640	4120	5880	5820.16	0.95	-7381	6166	6022	5936	5792	5706	5980	5750	550	1760	1000	4230	10	1	54527350	3179	5.04	0.93	12	0.09	1157.00	6244.00	7330	20240219	-20.46	4295	20231031	35.74	7330	-20.46	20240219	5760	1.22	20240102	7330	-20.46	20240219	4295	35.74	20231031	2.15	N	100790	1000	550 억	516420	N	N	331	N	N
96	20240314	100721	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5800	-80	5	-1.36	251367860	43195	34.13	5900	5900	5800	7640	4120	5880	5819.37	0.95	-5898	6166	6022	5936	5792	5706	5980	5750	550	1760	1000	4230	10	1	54527350	3163	5.01	0.93	12	0.08	1157.00	6244.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5760	0.69	20240102	7330	-20.87	20240219	4295	35.04	20231031	2.15	N	100790	1000	550 억	516420	N	N	331	N	N
97	20240314	090718	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5840	-40	5	-0.68	31008280	5309	4.19	5900	5900	5810	7640	4120	5880	5840.70	0.95	-247	6166	6022	5936	5792	5706	5980	5750	550	1760	1000	4230	10	1	54527350	3184	5.05	0.94	12	0.01	1157.00	6244.00	7330	20240219	-20.33	4295	20231031	35.97	7330	-20.33	20240219	5760	1.39	20240102	7330	-20.33	20240219	4295	35.97	20231031	2.15	N	100790	1000	550 억	516420	N	N	331	N	N
98	20240313	160709	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5880	-30	5	-0.51	747460590	126325	149.33	5960	6080	5850	7680	4140	5910	5917.07	0.95	991	6096	6002	5946	5852	5796	5975	5825	550	1770	1000	4250	10	1	54527350	3206	5.08	0.94	12	0.23	1157.00	6244.00	7330	20240219	-19.78	4295	20231031	36.90	7330	-19.78	20240219	5760	2.08	20240102	7330	-19.78	20240219	4295	36.90	20231031	2.13	N	100790	1000	550 억	515433	N	N	331	N	N
99	20240313	150709	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5890	-20	5	-0.34	668255890	112855	133.41	5960	6080	5850	7680	4140	5910	5921.37	0.95	1174	6096	6002	5946	5852	5796	5975	5825	550	1770	1000	4250	10	1	54527350	3212	5.09	0.94	12	0.21	1157.00	6244.00	7330	20240219	-19.65	4295	20231031	37.14	7330	-19.65	20240219	5760	2.26	20240102	7330	-19.65	20240219	4295	37.14	20231031	2.13	N	100790	1000	550 억	515433	N	N	0	N	N
100	20240313	140714	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5880	-30	5	-0.51	626152700	105698	124.95	5960	6080	5850	7680	4140	5910	5923.98	0.95	-183	6096	6002	5946	5852	5796	5975	5825	550	1770	1000	4250	10	1	54527350	3206	5.08	0.94	12	0.19	1157.00	6244.00	7330	20240219	-19.78	4295	20231031	36.90	7330	-19.78	20240219	5760	2.08	20240102	7330	-19.78	20240219	4295	36.90	20231031	2.13	N	100790	1000	550 억	515433	N	N	0	N	N
101	20240313	130716	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5910	0	3	0.00	538474350	90807	107.34	5960	6080	5850	7680	4140	5910	5929.88	0.95	397	6096	6002	5946	5852	5796	5975	5825	550	1770	1000	4250	10	1	54527350	3223	5.11	0.95	12	0.17	1157.00	6244.00	7330	20240219	-19.37	4295	20231031	37.60	7330	-19.37	20240219	5760	2.60	20240102	7330	-19.37	20240219	4295	37.60	20231031	2.13	N	100790	1000	550 억	515433	N	N	0	N	N
102	20240313	120711	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5900	-10	5	-0.17	497752170	83925	99.21	5960	6080	5850	7680	4140	5910	5930.92	0.95	1317	6096	6002	5946	5852	5796	5975	5825	550	1770	1000	4250	10	1	54527350	3217	5.10	0.94	12	0.15	1157.00	6244.00	7330	20240219	-19.51	4295	20231031	37.37	7330	-19.51	20240219	5760	2.43	20240102	7330	-19.51	20240219	4295	37.37	20231031	2.13	N	100790	1000	550 억	515433	N	N	0	N	N
103	20240313	110709	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5900	-10	5	-0.17	451043820	76002	89.84	5960	6080	5850	7680	4140	5910	5934.63	0.95	-288	6096	6002	5946	5852	5796	5975	5825	550	1770	1000	4250	10	1	54527350	3217	5.10	0.94	12	0.14	1157.00	6244.00	7330	20240219	-19.51	4295	20231031	37.37	7330	-19.51	20240219	5760	2.43	20240102	7330	-19.51	20240219	4295	37.37	20231031	2.13	N	100790	1000	550 억	515433	N	N	0	N	N
104	20240313	100707	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6070	160	2	2.71	261096090	43901	51.90	5960	6080	5850	7680	4140	5910	5947.38	0.95	-3795	6096	6002	5946	5852	5796	5975	5825	550	1770	1000	4250	10	1	54527350	3310	5.25	0.97	12	0.08	1157.00	6244.00	7330	20240219	-17.19	4295	20231031	41.33	7330	-17.19	20240219	5760	5.38	20240102	7330	-17.19	20240219	4295	41.33	20231031	2.13	N	100790	1000	550 억	515433	N	N	0	N	N
105	20240313	090712	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5930	20	2	0.34	27418800	4625	5.47	5960	5960	5890	7680	4140	5910	5928.39	0.95	-3357	6096	6002	5946	5852	5796	5975	5825	550	1770	1000	4250	10	1	54527350	3233	5.13	0.95	12	0.01	1157.00	6244.00	7330	20240219	-19.10	4295	20231031	38.07	7330	-19.10	20240219	5760	2.95	20240102	7330	-19.10	20240219	4295	38.07	20231031	2.13	N	100790	1000	550 억	515433	N	N	0	N	N
106	20240312	160702	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5910	-60	5	-1.01	493515580	83286	67.04	6030	6040	5890	7760	4180	5970	5926.66	0.94	735	6290	6130	6050	5890	5810	6090	5850	550	1790	1000	4290	10	1	54527350	3223	5.11	0.95	12	0.15	1157.00	6244.00	7330	20240219	-19.37	4295	20231031	37.60	7330	-19.37	20240219	5760	2.60	20240102	7330	-19.37	20240219	4295	37.60	20231031	2.07	N	100790	1000	550 억	514711	N	N	348	N	N
107	20240312	150700	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5900	-70	5	-1.17	439250940	74108	59.65	6030	6040	5890	7760	4180	5970	5927.17	0.94	509	6290	6130	6050	5890	5810	6090	5850	550	1790	1000	4290	10	1	54527350	3217	5.10	0.94	12	0.14	1157.00	6244.00	7330	20240219	-19.51	4295	20231031	37.37	7330	-19.51	20240219	5760	2.43	20240102	7330	-19.51	20240219	4295	37.37	20231031	2.07	N	100790	1000	550 억	514711	N	N	348	N	N
108	20240312	140655	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5950	-20	5	-0.34	303841010	51186	41.20	6030	6040	5890	7760	4180	5970	5936.02	0.94	-930	6290	6130	6050	5890	5810	6090	5850	550	1790	1000	4290	10	1	54527350	3244	5.14	0.95	12	0.09	1157.00	6244.00	7330	20240219	-18.83	4295	20231031	38.53	7330	-18.83	20240219	5760	3.30	20240102	7330	-18.83	20240219	4295	38.53	20231031	2.07	N	100790	1000	550 억	514711	N	N	348	N	N
109	20240312	130630	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5940	-30	5	-0.50	283354830	47738	38.42	6030	6040	5890	7760	4180	5970	5935.62	0.94	-152	6290	6130	6050	5890	5810	6090	5850	550	1790	1000	4290	10	1	54527350	3239	5.13	0.95	12	0.09	1157.00	6244.00	7330	20240219	-18.96	4295	20231031	38.30	7330	-18.96	20240219	5760	3.12	20240102	7330	-18.96	20240219	4295	38.30	20231031	2.07	N	100790	1000	550 억	514711	N	N	348	N	N
110	20240312	120703	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5960	-10	5	-0.17	248078440	41799	33.64	6030	6040	5890	7760	4180	5970	5935.03	0.94	838	6290	6130	6050	5890	5810	6090	5850	550	1790	1000	4290	10	1	54527350	3250	5.15	0.95	12	0.08	1157.00	6244.00	7330	20240219	-18.69	4295	20231031	38.77	7330	-18.69	20240219	5760	3.47	20240102	7330	-18.69	20240219	4295	38.77	20231031	2.07	N	100790	1000	550 억	514711	N	N	348	N	N
111	20240312	110702	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5950	-20	5	-0.34	224844810	37892	30.50	6030	6040	5890	7760	4180	5970	5933.83	0.94	2125	6290	6130	6050	5890	5810	6090	5850	550	1790	1000	4290	10	1	54527350	3244	5.14	0.95	12	0.07	1157.00	6244.00	7330	20240219	-18.83	4295	20231031	38.53	7330	-18.83	20240219	5760	3.30	20240102	7330	-18.83	20240219	4295	38.53	20231031	2.07	N	100790	1000	550 억	514711	N	N	348	N	N
112	20240312	100701	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5920	-50	5	-0.84	162384930	27324	21.99	6030	6040	5890	7760	4180	5970	5942.94	0.94	433	6290	6130	6050	5890	5810	6090	5850	550	1790	1000	4290	10	1	54527350	3228	5.12	0.95	12	0.05	1157.00	6244.00	7330	20240219	-19.24	4295	20231031	37.83	7330	-19.24	20240219	5760	2.78	20240102	7330	-19.24	20240219	4295	37.83	20231031	2.07	N	100790	1000	550 억	514711	N	N	348	N	N
113	20240312	090700	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5970	0	3	0.00	42416980	7083	5.70	6030	6040	5970	7760	4180	5970	5988.56	0.94	726	6290	6130	6050	5890	5810	6090	5850	550	1790	1000	4290	10	1	54527350	3255	5.16	0.96	12	0.01	1157.00	6244.00	7330	20240219	-18.55	4295	20231031	39.00	7330	-18.55	20240219	5760	3.65	20240102	7330	-18.55	20240219	4295	39.00	20231031	2.07	N	100790	1000	550 억	514711	N	N	348	N	N
114	20240311	160659	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5970	-60	5	-1.00	742280590	122726	18.49	6060	6210	5970	7830	4230	6030	6048.32	0.94	2140	7063	6546	6273	5756	5483	6410	5620	550	1800	1000	4340	10	1	54527350	3255	5.16	0.96	12	0.23	1157.00	6244.00	7330	20240219	-18.55	4295	20231031	39.00	7330	-18.55	20240219	5760	3.65	20240102	7330	-18.55	20240219	4295	39.00	20231031	2.14	N	100790	1000	550 억	512470	N	N	348	N	N
115	20240311	150700	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6010	-20	5	-0.33	703368830	116213	17.51	6060	6210	5970	7830	4230	6030	6052.43	0.94	2081	7063	6546	6273	5756	5483	6410	5620	550	1800	1000	4340	10	1	54527350	3277	5.19	0.96	12	0.21	1157.00	6244.00	7330	20240219	-18.01	4295	20231031	39.93	7330	-18.01	20240219	5760	4.34	20240102	7330	-18.01	20240219	4295	39.93	20231031	2.14	N	100790	1000	550 억	512470	N	N	0	N	N
116	20240311	140657	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5990	-40	5	-0.66	637121100	105134	15.84	6060	6210	5990	7830	4230	6030	6060.12	0.94	2072	7063	6546	6273	5756	5483	6410	5620	550	1800	1000	4340	10	1	54527350	3266	5.18	0.96	12	0.19	1157.00	6244.00	7330	20240219	-18.28	4295	20231031	39.46	7330	-18.28	20240219	5760	3.99	20240102	7330	-18.28	20240219	4295	39.46	20231031	2.14	N	100790	1000	550 억	512470	N	N	0	N	N
117	20240311	130657	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6000	-30	5	-0.50	549634020	90540	13.64	6060	6210	6000	7830	4230	6030	6070.67	0.94	2072	7063	6546	6273	5756	5483	6410	5620	550	1800	1000	4340	10	1	54527350	3272	5.19	0.96	12	0.17	1157.00	6244.00	7330	20240219	-18.14	4295	20231031	39.70	7330	-18.14	20240219	5760	4.17	20240102	7330	-18.14	20240219	4295	39.70	20231031	2.14	N	100790	1000	550 억	512470	N	N	0	N	N
118	20240311	120658	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6040	10	2	0.17	462173080	75986	11.45	6060	6210	6010	7830	4230	6030	6082.41	0.94	2207	7063	6546	6273	5756	5483	6410	5620	550	1800	1000	4340	10	1	54527350	3293	5.22	0.97	12	0.14	1157.00	6244.00	7330	20240219	-17.60	4295	20231031	40.63	7330	-17.60	20240219	5760	4.86	20240102	7330	-17.60	20240219	4295	40.63	20231031	2.14	N	100790	1000	550 억	512470	N	N	0	N	N
119	20240311	110655	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6040	10	2	0.17	428922340	70466	10.61	6060	6210	6020	7830	4230	6030	6087.02	0.94	2147	7063	6546	6273	5756	5483	6410	5620	550	1800	1000	4340	10	1	54527350	3293	5.22	0.97	12	0.13	1157.00	6244.00	7330	20240219	-17.60	4295	20231031	40.63	7330	-17.60	20240219	5760	4.86	20240102	7330	-17.60	20240219	4295	40.63	20231031	2.14	N	100790	1000	550 억	512470	N	N	0	N	N
120	20240311	100648	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6030	0	3	0.00	387816280	63647	9.59	6060	6210	6020	7830	4230	6030	6093.34	0.94	2202	7063	6546	6273	5756	5483	6410	5620	550	1800	1000	4340	10	1	54527350	3288	5.21	0.97	12	0.12	1157.00	6244.00	7330	20240219	-17.74	4295	20231031	40.40	7330	-17.74	20240219	5760	4.69	20240102	7330	-17.74	20240219	4295	40.40	20231031	2.14	N	100790	1000	550 억	512470	N	N	0	N	N
121	20240311	090651	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6150	120	2	1.99	228507930	37320	5.62	6060	6210	6030	7830	4230	6030	6123.19	0.94	6282	7063	6546	6273	5756	5483	6410	5620	550	1800	1000	4340	10	1	54527350	3353	5.32	0.98	12	0.07	1157.00	6244.00	7330	20240219	-16.10	4295	20231031	43.19	7330	-16.10	20240219	5760	6.77	20240102	7330	-16.10	20240219	4295	43.19	20231031	2.14	N	100790	1000	550 억	512470	N	N	0	N	N
122	20240308	160656	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6030	10	2	0.17	4094441360	657466	342.92	6220	6790	6000	7820	4220	6020	6227.91	1.00	-31272	6526	6272	6146	5892	5766	6210	5830	550	1800	1000	4330	10	1	54527350	3288	5.21	0.97	12	1.21	1157.00	6244.00	7330	20240219	-17.74	4295	20231031	40.40	7330	-17.74	20240219	5760	4.69	20240102	7330	-17.74	20240219	4295	40.40	20231031	2.14	N	100790	1000	550 억	543460	N	N	0	N	N
123	20240308	150653	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6010	-10	5	-0.17	3962781690	635605	331.52	6220	6790	6000	7820	4220	6020	6234.66	1.00	-29815	6526	6272	6146	5892	5766	6210	5830	550	1800	1000	4330	10	1	54527350	3277	5.19	0.96	12	1.17	1157.00	6244.00	7330	20240219	-18.01	4295	20231031	39.93	7330	-18.01	20240219	5760	4.34	20240102	7330	-18.01	20240219	4295	39.93	20231031	2.14	N	100790	1000	550 억	543460	N	N	0	N	N
124	20240308	140651	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6050	30	2	0.50	3788188120	606645	316.41	6220	6790	6010	7820	4220	6020	6244.49	1.00	-30134	6526	6272	6146	5892	5766	6210	5830	550	1800	1000	4330	10	1	54527350	3299	5.23	0.97	12	1.11	1157.00	6244.00	7330	20240219	-17.46	4295	20231031	40.86	7330	-17.46	20240219	5760	5.03	20240102	7330	-17.46	20240219	4295	40.86	20231031	2.14	N	100790	1000	550 억	543460	N	N	0	N	N
125	20240308	130649	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6060	40	2	0.66	3754236140	601028	313.48	6220	6790	6010	7820	4220	6020	6246.36	1.00	-30256	6526	6272	6146	5892	5766	6210	5830	550	1800	1000	4330	10	1	54527350	3304	5.24	0.97	12	1.10	1157.00	6244.00	7330	20240219	-17.33	4295	20231031	41.09	7330	-17.33	20240219	5760	5.21	20240102	7330	-17.33	20240219	4295	41.09	20231031	2.14	N	100790	1000	550 억	543460	N	N	0	N	N
126	20240308	120649	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6040	20	2	0.33	3694042360	591093	308.30	6220	6790	6010	7820	4220	6020	6249.51	1.00	-29842	6526	6272	6146	5892	5766	6210	5830	550	1800	1000	4330	10	1	54527350	3293	5.22	0.97	12	1.08	1157.00	6244.00	7330	20240219	-17.60	4295	20231031	40.63	7330	-17.60	20240219	5760	4.86	20240102	7330	-17.60	20240219	4295	40.63	20231031	2.14	N	100790	1000	550 억	543460	N	N	0	N	N
127	20240308	110650	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6130	110	2	1.83	3014435330	478702	249.68	6220	6790	6090	7820	4220	6020	6297.10	1.00	-35727	6526	6272	6146	5892	5766	6210	5830	550	1800	1000	4330	10	1	54527350	3343	5.30	0.98	12	0.88	1157.00	6244.00	7330	20240219	-16.37	4295	20231031	42.72	7330	-16.37	20240219	5760	6.42	20240102	7330	-16.37	20240219	4295	42.72	20231031	2.14	N	100790	1000	550 억	543460	N	N	0	N	N
128	20240308	100646	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6090	70	2	1.16	2934415600	465603	242.85	6220	6790	6090	7820	4220	6020	6302.40	1.00	-35236	6526	6272	6146	5892	5766	6210	5830	550	1800	1000	4330	10	1	54527350	3321	5.26	0.98	12	0.85	1157.00	6244.00	7330	20240219	-16.92	4295	20231031	41.79	7330	-16.92	20240219	5760	5.73	20240102	7330	-16.92	20240219	4295	41.79	20231031	2.14	N	100790	1000	550 억	543460	N	N	0	N	N
129	20240308	090646	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6180	160	2	2.66	2125073770	333243	173.81	6220	6790	6140	7820	4220	6020	6376.95	1.00	-16851	6526	6272	6146	5892	5766	6210	5830	550	1800	1000	4330	10	1	54527350	3370	5.34	0.99	12	0.61	1157.00	6244.00	7330	20240219	-15.69	4295	20231031	43.89	7330	-15.69	20240219	5760	7.29	20240102	7330	-15.69	20240219	4295	43.89	20231031	2.14	N	100790	1000	550 억	543460	N	N	0	N	N
130	20240307	160648	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6020	-180	5	-2.90	1171301460	190354	133.44	6300	6400	6020	8060	4340	6200	6153.30	1.03	-19755	6373	6286	6113	6026	5853	6330	6070	550	1860	1000	4460	10	1	54527350	3283	5.20	0.96	12	0.35	1157.00	6244.00	7330	20240219	-17.87	4295	20231031	40.16	7330	-17.87	20240219	5760	4.51	20240102	7330	-17.87	20240219	4295	40.16	20231031	2.14	N	100790	1000	550 억	563598	N	N	1030	N	N
131	20240307	150628	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6060	-140	5	-2.26	1121784720	182141	127.68	6300	6400	6030	8060	4340	6200	6158.88	1.03	-17177	6373	6286	6113	6026	5853	6330	6070	550	1860	1000	4460	10	1	54527350	3304	5.24	0.97	12	0.33	1157.00	6244.00	7330	20240219	-17.33	4295	20231031	41.09	7330	-17.33	20240219	5760	5.21	20240102	7330	-17.33	20240219	4295	41.09	20231031	2.14	N	100790	1000	550 억	563598	N	N	1030	N	N
132	20240307	140638	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6060	-140	5	-2.26	1021275250	165515	116.03	6300	6400	6030	8060	4340	6200	6170.29	1.03	-14920	6373	6286	6113	6026	5853	6330	6070	550	1860	1000	4460	10	1	54527350	3304	5.24	0.97	12	0.30	1157.00	6244.00	7330	20240219	-17.33	4295	20231031	41.09	7330	-17.33	20240219	5760	5.21	20240102	7330	-17.33	20240219	4295	41.09	20231031	2.14	N	100790	1000	550 억	563598	N	N	1030	N	N
133	20240307	130639	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6060	-140	5	-2.26	876690650	141669	99.31	6300	6400	6030	8060	4340	6200	6188.30	1.03	-10240	6373	6286	6113	6026	5853	6330	6070	550	1860	1000	4460	10	1	54527350	3304	5.24	0.97	12	0.26	1157.00	6244.00	7330	20240219	-17.33	4295	20231031	41.09	7330	-17.33	20240219	5760	5.21	20240102	7330	-17.33	20240219	4295	41.09	20231031	2.14	N	100790	1000	550 억	563598	N	N	1030	N	N
134	20240307	120642	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6060	-140	5	-2.26	827641730	133605	93.66	6300	6400	6030	8060	4340	6200	6194.69	1.03	-10318	6373	6286	6113	6026	5853	6330	6070	550	1860	1000	4460	10	1	54527350	3304	5.24	0.97	12	0.25	1157.00	6244.00	7330	20240219	-17.33	4295	20231031	41.09	7330	-17.33	20240219	5760	5.21	20240102	7330	-17.33	20240219	4295	41.09	20231031	2.14	N	100790	1000	550 억	563598	N	N	1030	N	N
135	20240307	110647	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6090	-110	5	-1.77	745827070	120091	84.18	6300	6400	6030	8060	4340	6200	6210.52	1.03	-10186	6373	6286	6113	6026	5853	6330	6070	550	1860	1000	4460	10	1	54527350	3321	5.26	0.98	12	0.22	1157.00	6244.00	7330	20240219	-16.92	4295	20231031	41.79	7330	-16.92	20240219	5760	5.73	20240102	7330	-16.92	20240219	4295	41.79	20231031	2.14	N	100790	1000	550 억	563598	N	N	1030	N	N
136	20240307	100642	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6110	-90	5	-1.45	584350370	93567	65.59	6300	6400	6100	8060	4340	6200	6245.26	1.03	-8579	6373	6286	6113	6026	5853	6330	6070	550	1860	1000	4460	10	1	54527350	3332	5.28	0.98	12	0.17	1157.00	6244.00	7330	20240219	-16.64	4295	20231031	42.26	7330	-16.64	20240219	5760	6.08	20240102	7330	-16.64	20240219	4295	42.26	20231031	2.14	N	100790	1000	550 억	563598	N	N	1030	N	N
137	20240307	090643	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6300	100	2	1.61	229389410	36147	25.34	6300	6400	6280	8060	4340	6200	6346.02	1.03	2333	6373	6286	6113	6026	5853	6330	6070	550	1860	1000	4460	10	1	54527350	3435	5.45	1.01	12	0.07	1157.00	6244.00	7330	20240219	-14.05	4295	20231031	46.68	7330	-14.05	20240219	5760	9.38	20240102	7330	-14.05	20240219	4295	46.68	20231031	2.14	N	100790	1000	550 억	563598	N	N	1030	N	N
138	20240306	160640	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6200	170	2	2.82	803904870	131142	97.45	5950	6200	5940	7830	4230	6030	6128.59	1.03	2459	6230	6130	6080	5980	5930	6105	5955	550	1800	1000	4340	10	1	54527350	3381	5.36	0.99	12	0.24	1157.00	6244.00	7330	20240219	-15.42	4295	20231031	44.35	7330	-15.42	20240219	5760	7.64	20240102	7330	-15.42	20240219	4295	44.35	20231031	2.23	N	100790	1000	550 억	561263	N	N	1030	N	N
139	20240306	150640	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6170	140	2	2.32	670958060	109677	81.50	5950	6200	5940	7830	4230	6030	6117.58	1.03	2979	6230	6130	6080	5980	5930	6105	5955	550	1800	1000	4340	10	1	54527350	3364	5.33	0.99	12	0.20	1157.00	6244.00	7330	20240219	-15.83	4295	20231031	43.66	7330	-15.83	20240219	5760	7.12	20240102	7330	-15.83	20240219	4295	43.66	20231031	2.23	N	100790	1000	550 억	561263	N	N	311	N	N
140	20240306	140643	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6150	120	2	1.99	595515710	97436	72.40	5950	6200	5940	7830	4230	6030	6111.87	1.03	-1812	6230	6130	6080	5980	5930	6105	5955	550	1800	1000	4340	10	1	54527350	3353	5.32	0.98	12	0.18	1157.00	6244.00	7330	20240219	-16.10	4295	20231031	43.19	7330	-16.10	20240219	5760	6.77	20240102	7330	-16.10	20240219	4295	43.19	20231031	2.23	N	100790	1000	550 억	561263	N	N	311	N	N
141	20240306	130644	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6140	110	2	1.82	521285990	85342	63.42	5950	6200	5940	7830	4230	6030	6108.20	1.03	-945	6230	6130	6080	5980	5930	6105	5955	550	1800	1000	4340	10	1	54527350	3348	5.31	0.98	12	0.16	1157.00	6244.00	7330	20240219	-16.23	4295	20231031	42.96	7330	-16.23	20240219	5760	6.60	20240102	7330	-16.23	20240219	4295	42.96	20231031	2.23	N	100790	1000	550 억	561263	N	N	311	N	N
142	20240306	120642	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6140	110	2	1.82	480469090	78691	58.47	5950	6200	5940	7830	4230	6030	6105.77	1.03	-1207	6230	6130	6080	5980	5930	6105	5955	550	1800	1000	4340	10	1	54527350	3348	5.31	0.98	12	0.14	1157.00	6244.00	7330	20240219	-16.23	4295	20231031	42.96	7330	-16.23	20240219	5760	6.60	20240102	7330	-16.23	20240219	4295	42.96	20231031	2.23	N	100790	1000	550 억	561263	N	N	311	N	N
143	20240306	110640	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6120	90	2	1.49	355664710	58458	43.44	5950	6170	5940	7830	4230	6030	6084.11	1.03	8376	6230	6130	6080	5980	5930	6105	5955	550	1800	1000	4340	10	1	54527350	3337	5.29	0.98	12	0.11	1157.00	6244.00	7330	20240219	-16.51	4295	20231031	42.49	7330	-16.51	20240219	5760	6.25	20240102	7330	-16.51	20240219	4295	42.49	20231031	2.23	N	100790	1000	550 억	561263	N	N	311	N	N
144	20240306	100628	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6020	-10	5	-0.17	108711650	18026	13.39	5950	6110	5940	7830	4230	6030	6030.82	1.03	-3499	6230	6130	6080	5980	5930	6105	5955	550	1800	1000	4340	10	1	54527350	3283	5.20	0.96	12	0.03	1157.00	6244.00	7330	20240219	-17.87	4295	20231031	40.16	7330	-17.87	20240219	5760	4.51	20240102	7330	-17.87	20240219	4295	40.16	20231031	2.23	N	100790	1000	550 억	561263	N	N	311	N	N
145	20240306	090640	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6030	0	3	0.00	26467050	4420	3.28	5950	6030	5940	7830	4230	6030	5988.02	1.03	1524	6230	6130	6080	5980	5930	6105	5955	550	1800	1000	4340	10	1	54527350	3288	5.21	0.97	12	0.01	1157.00	6244.00	7330	20240219	-17.74	4295	20231031	40.40	7330	-17.74	20240219	5760	4.69	20240102	7330	-17.74	20240219	4295	40.40	20231031	2.23	N	100790	1000	550 억	561263	N	N	311	N	N
146	20240305	160635	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6030	0	3	0.00	810852830	132855	49.76	6030	6180	6030	7830	4230	6030	6103.52	1.03	-2461	6283	6156	6093	5966	5903	6125	5935	550	1800	1000	4340	10	1	54527350	3288	5.21	0.97	12	0.24	1157.00	6244.00	7330	20240219	-17.74	4295	20231031	40.40	7330	-17.74	20240219	5760	4.69	20240102	7330	-17.74	20240219	4295	40.40	20231031	2.28	N	100790	1000	550 억	563718	N	N	311	N	N
147	20240305	150636	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6090	60	2	1.00	741190150	121317	45.44	6030	6180	6030	7830	4230	6030	6109.54	1.03	-6152	6283	6156	6093	5966	5903	6125	5935	550	1800	1000	4340	10	1	54527350	3321	5.26	0.98	12	0.22	1157.00	6244.00	7330	20240219	-16.92	4295	20231031	41.79	7330	-16.92	20240219	5760	5.73	20240102	7330	-16.92	20240219	4295	41.79	20231031	2.28	N	100790	1000	550 억	563718	N	N	1726	N	N
148	20240305	140629	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6090	60	2	1.00	591956790	96775	36.24	6030	6180	6030	7830	4230	6030	6116.84	1.03	2017	6283	6156	6093	5966	5903	6125	5935	550	1800	1000	4340	10	1	54527350	3321	5.26	0.98	12	0.18	1157.00	6244.00	7330	20240219	-16.92	4295	20231031	41.79	7330	-16.92	20240219	5760	5.73	20240102	7330	-16.92	20240219	4295	41.79	20231031	2.28	N	100790	1000	550 억	563718	N	N	1726	N	N
149	20240305	130631	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6130	100	2	1.66	549679660	89851	33.65	6030	6180	6030	7830	4230	6030	6117.68	1.03	7194	6283	6156	6093	5966	5903	6125	5935	550	1800	1000	4340	10	1	54527350	3343	5.30	0.98	12	0.16	1157.00	6244.00	7330	20240219	-16.37	4295	20231031	42.72	7330	-16.37	20240219	5760	6.42	20240102	7330	-16.37	20240219	4295	42.72	20231031	2.28	N	100790	1000	550 억	563718	N	N	1726	N	N
150	20240305	120630	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6140	110	2	1.82	503598650	82331	30.84	6030	6180	6030	7830	4230	6030	6116.76	1.03	6765	6283	6156	6093	5966	5903	6125	5935	550	1800	1000	4340	10	1	54527350	3348	5.31	0.98	12	0.15	1157.00	6244.00	7330	20240219	-16.23	4295	20231031	42.96	7330	-16.23	20240219	5760	6.60	20240102	7330	-16.23	20240219	4295	42.96	20231031	2.28	N	100790	1000	550 억	563718	N	N	1726	N	N
151	20240305	110632	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6110	80	2	1.33	365853880	59785	22.39	6030	6180	6030	7830	4230	6030	6119.50	1.03	-1519	6283	6156	6093	5966	5903	6125	5935	550	1800	1000	4340	10	1	54527350	3332	5.28	0.98	12	0.11	1157.00	6244.00	7330	20240219	-16.64	4295	20231031	42.26	7330	-16.64	20240219	5760	6.08	20240102	7330	-16.64	20240219	4295	42.26	20231031	2.28	N	100790	1000	550 억	563718	N	N	1726	N	N
152	20240305	100628	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6110	80	2	1.33	129254450	21276	7.97	6030	6110	6030	7830	4230	6030	6075.14	1.03	-5220	6283	6156	6093	5966	5903	6125	5935	550	1800	1000	4340	10	1	54527350	3332	5.28	0.98	12	0.04	1157.00	6244.00	7330	20240219	-16.64	4295	20231031	42.26	7330	-16.64	20240219	5760	6.08	20240102	7330	-16.64	20240219	4295	42.26	20231031	2.28	N	100790	1000	550 억	563718	N	N	1726	N	N
153	20240305	090629	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6080	50	2	0.83	16642130	2743	1.03	6030	6090	6030	7830	4230	6030	6067.20	1.03	-93	6283	6156	6093	5966	5903	6125	5935	550	1800	1000	4340	10	1	54527350	3315	5.25	0.97	12	0.01	1157.00	6244.00	7330	20240219	-17.05	4295	20231031	41.56	7330	-17.05	20240219	5760	5.56	20240102	7330	-17.05	20240219	4295	41.56	20231031	2.28	N	100790	1000	550 억	563718	N	N	1726	N	N
154	20240304	160631	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6030	-170	5	-2.74	1626795880	266681	19.89	6200	6220	6030	8060	4340	6200	6099.57	1.10	-35339	6806	6502	6196	5892	5586	6655	6045	550	1860	1000	4460	10	1	54527350	3288	5.21	0.97	12	0.49	1157.00	6244.00	7330	20240219	-17.74	4295	20231031	40.40	7330	-17.74	20240219	5760	4.69	20240102	7330	-17.74	20240219	4295	40.40	20231031	2.27	N	100790	1000	550 억	597296	N	N	1726	N	N
155	20240304	150626	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6060	-140	5	-2.26	1501732600	245965	18.35	6200	6220	6040	8060	4340	6200	6104.74	1.10	-32971	6806	6502	6196	5892	5586	6655	6045	550	1860	1000	4460	10	1	54527350	3304	5.24	0.97	12	0.45	1157.00	6244.00	7330	20240219	-17.33	4295	20231031	41.09	7330	-17.33	20240219	5760	5.21	20240102	7330	-17.33	20240219	4295	41.09	20231031	2.27	N	100790	1000	550 억	597296	N	N	987	N	N
156	20240304	140555	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6090	-110	5	-1.77	1320815780	216098	16.12	6200	6220	6040	8060	4340	6200	6111.34	1.10	-30792	6806	6502	6196	5892	5586	6655	6045	550	1860	1000	4460	10	1	54527350	3321	5.26	0.98	12	0.40	1157.00	6244.00	7330	20240219	-16.92	4295	20231031	41.79	7330	-16.92	20240219	5760	5.73	20240102	7330	-16.92	20240219	4295	41.79	20231031	2.27	N	100790	1000	550 억	597296	N	N	987	N	N
157	20240304	130622	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6080	-120	5	-1.94	1264866080	206891	15.43	6200	6220	6040	8060	4340	6200	6112.88	1.10	-29265	6806	6502	6196	5892	5586	6655	6045	550	1860	1000	4460	10	1	54527350	3315	5.25	0.97	12	0.38	1157.00	6244.00	7330	20240219	-17.05	4295	20231031	41.56	7330	-17.05	20240219	5760	5.56	20240102	7330	-17.05	20240219	4295	41.56	20231031	2.27	N	100790	1000	550 억	597296	N	N	987	N	N
158	20240304	120559	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6080	-120	5	-1.94	1213912600	198502	14.81	6200	6220	6040	8060	4340	6200	6114.55	1.10	-27243	6806	6502	6196	5892	5586	6655	6045	550	1860	1000	4460	10	1	54527350	3315	5.25	0.97	12	0.36	1157.00	6244.00	7330	20240219	-17.05	4295	20231031	41.56	7330	-17.05	20240219	5760	5.56	20240102	7330	-17.05	20240219	4295	41.56	20231031	2.27	N	100790	1000	550 억	597296	N	N	987	N	N
159	20240304	110617	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6080	-120	5	-1.94	1138138020	186045	13.88	6200	6220	6040	8060	4340	6200	6116.69	1.10	-24777	6806	6502	6196	5892	5586	6655	6045	550	1860	1000	4460	10	1	54527350	3315	5.25	0.97	12	0.34	1157.00	6244.00	7330	20240219	-17.05	4295	20231031	41.56	7330	-17.05	20240219	5760	5.56	20240102	7330	-17.05	20240219	4295	41.56	20231031	2.27	N	100790	1000	550 억	597296	N	N	987	N	N
160	20240304	100619	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6060	-140	5	-2.26	1018270880	166352	12.41	6200	6220	6040	8060	4340	6200	6120.27	1.10	-23571	6806	6502	6196	5892	5586	6655	6045	550	1860	1000	4460	10	1	54527350	3304	5.24	0.97	12	0.31	1157.00	6244.00	7330	20240219	-17.33	4295	20231031	41.09	7330	-17.33	20240219	5760	5.21	20240102	7330	-17.33	20240219	4295	41.09	20231031	2.27	N	100790	1000	550 억	597296	N	N	987	N	N
161	20240304	090620	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6130	-70	5	-1.13	414170680	67246	5.02	6200	6220	6080	8060	4340	6200	6157.85	1.10	-20390	6806	6502	6196	5892	5586	6655	6045	550	1860	1000	4460	10	1	54527350	3343	5.30	0.98	12	0.12	1157.00	6244.00	7330	20240219	-16.37	4295	20231031	42.72	7330	-16.37	20240219	5760	6.42	20240102	7330	-16.37	20240219	4295	42.72	20231031	2.27	N	100790	1000	550 억	597296	N	N	987	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History