KissMeData/078020/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160633	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5020	525	2	11.68	20473957840	3903377	2777.28	4495	5840	4475	5840	3150	4495	5245.71	1.11	0	47339	4648	4571	4508	4431	4368	4540	4400	2774	1345	5000	3230	10	1	55481190	2785	12.30	0.38	12	7.04	408.00	13272.00	5840	20240329	-14.04	3665	20230726	36.97	5840	-14.04	20240329	3800	32.11	20240118	5840	-14.04	20240329	3665	36.97	20230726	0.45	N	078020	5000	2774 억		614415	N	N	0	N	00	N
3	20240329	150636	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4895	400	2	8.90	17356545725	3269271	2326.11	4495	5840	4475	5840	3150	4495	5309.00	1.11	0	-71208	4648	4571	4508	4431	4368	4540	4400	2774	1345	5000	3230	5	1	55481190	2716	12.00	0.37	12	5.89	408.00	13272.00	5840	20240329	-16.18	3665	20230726	33.56	5840	-16.18	20240329	3800	28.82	20240118	5840	-16.18	20240329	3665	33.56	20230726	0.45	N	078020	5000	2774 억		614415	N	N	0	N	00	N
4	20240329	140631	57	100.00	KOSDAQ		금융	N	N	N	N		N	4530	35	2	0.78	215882175	47883	34.07	4495	4570	4475	5840	3150	4495	4508.53	1.11	0	-4696	4648	4571	4508	4431	4368	4540	4400	2774	1345	5000	3230	5	1	55481190	2513	11.10	0.34	12	0.09	408.00	13272.00	5440	20240315	-16.73	3665	20230726	23.60	5440	-16.73	20240315	3800	19.21	20240118	5440	-16.73	20240315	3665	23.60	20230726	0.45	N	078020	5000	2774 억		614415	N	N	0	N	00	N
5	20240329	130623	57	100.00	KOSDAQ		금융	N	N	N	N		N	4545	50	2	1.11	201084780	44626	31.75	4495	4570	4475	5840	3150	4495	4506.00	1.11	0	-3126	4648	4571	4508	4431	4368	4540	4400	2774	1345	5000	3230	5	1	55481190	2522	11.14	0.34	12	0.08	408.00	13272.00	5440	20240315	-16.45	3665	20230726	24.01	5440	-16.45	20240315	3800	19.61	20240118	5440	-16.45	20240315	3665	24.01	20230726	0.45	N	078020	5000	2774 억		614415	N	N	0	N	00	N
6	20240329	120628	57	100.00	KOSDAQ		금융	N	N	N	N		N	4525	30	2	0.67	188123975	41773	29.72	4495	4570	4475	5840	3150	4495	4503.48	1.11	0	-3729	4648	4571	4508	4431	4368	4540	4400	2774	1345	5000	3230	5	1	55481190	2511	11.09	0.34	12	0.08	408.00	13272.00	5440	20240315	-16.82	3665	20230726	23.47	5440	-16.82	20240315	3800	19.08	20240118	5440	-16.82	20240315	3665	23.47	20230726	0.45	N	078020	5000	2774 억		614415	N	N	0	N	00	N
7	20240329	110621	57	100.00	KOSDAQ		금융	N	N	N	N		N	4510	15	2	0.33	160290395	35644	25.36	4495	4530	4475	5840	3150	4495	4496.98	1.11	0	-4555	4648	4571	4508	4431	4368	4540	4400	2774	1345	5000	3230	5	1	55481190	2502	11.05	0.34	12	0.06	408.00	13272.00	5440	20240315	-17.10	3665	20230726	23.06	5440	-17.10	20240315	3800	18.68	20240118	5440	-17.10	20240315	3665	23.06	20230726	0.45	N	078020	5000	2774 억		614415	N	N	0	N	00	N
8	20240329	100622	57	100.00	KOSDAQ		금융	N	N	N	N		N	4510	15	2	0.33	99607595	22154	15.76	4495	4530	4475	5840	3150	4495	4496.14	1.11	0	-7105	4648	4571	4508	4431	4368	4540	4400	2774	1345	5000	3230	5	1	55481190	2502	11.05	0.34	12	0.04	408.00	13272.00	5440	20240315	-17.10	3665	20230726	23.06	5440	-17.10	20240315	3800	18.68	20240118	5440	-17.10	20240315	3665	23.06	20230726	0.45	N	078020	5000	2774 억		614415	N	N	0	N	00	N
9	20240329	090620	57	100.00	KOSDAQ		금융	N	N	N	N		N	4495	0	3	0.00	23649965	5259	3.74	4495	4530	4495	5840	3150	4495	4497.05	1.11	0	-1125	4648	4571	4508	4431	4368	4540	4400	2774	1345	5000	3230	5	1	55481190	2494	11.02	0.34	12	0.01	408.00	13272.00	5440	20240315	-17.37	3665	20230726	22.65	5440	-17.37	20240315	3800	18.29	20240118	5440	-17.37	20240315	3665	22.65	20230726	0.45	N	078020	5000	2774 억		614415	N	N	0	N	00	N
10	20240328	160626	57	100.00	KOSDAQ		금융	N	N	N	N		N	4495	-75	5	-1.64	632223930	140188	150.89	4570	4585	4445	5940	3200	4570	4509.83	1.20	0	-50917	4640	4605	4565	4530	4490	4622	4547	2774	1370	5000	3290	5	1	55481190	2494	11.02	0.34	12	0.25	408.00	13272.00	5440	20240315	-17.37	3665	20230726	22.65	5440	-17.37	20240315	3800	18.29	20240118	5440	-17.37	20240315	3665	22.65	20230726	0.46	N	078020	5000	2774 억		665724	N	N	0	N	00	N
11	20240328	150627	57	100.00	KOSDAQ		금융	N	N	N	N		N	4500	-70	5	-1.53	607609360	134696	144.98	4570	4585	4445	5940	3200	4570	4510.97	1.20	0	-51543	4640	4605	4565	4530	4490	4622	4547	2774	1370	5000	3290	5	1	55481190	2497	11.03	0.34	12	0.24	408.00	13272.00	5440	20240315	-17.28	3665	20230726	22.78	5440	-17.28	20240315	3800	18.42	20240118	5440	-17.28	20240315	3665	22.78	20230726	0.46	N	078020	5000	2774 억		665724	N	N	0	N	00	N
12	20240328	140619	57	100.00	KOSDAQ		금융	N	N	N	N		N	4500	-70	5	-1.53	464751940	102797	110.64	4570	4585	4445	5940	3200	4570	4521.07	1.20	0	-44094	4640	4605	4565	4530	4490	4622	4547	2774	1370	5000	3290	5	1	55481190	2497	11.03	0.34	12	0.19	408.00	13272.00	5440	20240315	-17.28	3665	20230726	22.78	5440	-17.28	20240315	3800	18.42	20240118	5440	-17.28	20240315	3665	22.78	20230726	0.46	N	078020	5000	2774 억		665724	N	N	0	N	00	N
13	20240328	130618	57	100.00	KOSDAQ		금융	N	N	N	N		N	4485	-85	5	-1.86	374566705	82777	89.10	4570	4585	4445	5940	3200	4570	4525.01	1.20	0	-34261	4640	4605	4565	4530	4490	4622	4547	2774	1370	5000	3290	5	1	55481190	2488	10.99	0.34	12	0.15	408.00	13272.00	5440	20240315	-17.56	3665	20230726	22.37	5440	-17.56	20240315	3800	18.03	20240118	5440	-17.56	20240315	3665	22.37	20230726	0.46	N	078020	5000	2774 억		665724	N	N	0	N	00	N
14	20240328	120623	57	100.00	KOSDAQ		금융	N	N	N	N		N	4480	-90	5	-1.97	337078100	74406	80.09	4570	4585	4445	5940	3200	4570	4530.25	1.20	0	-33968	4640	4605	4565	4530	4490	4622	4547	2774	1370	5000	3290	5	1	55481190	2486	10.98	0.34	12	0.13	408.00	13272.00	5440	20240315	-17.65	3665	20230726	22.24	5440	-17.65	20240315	3800	17.89	20240118	5440	-17.65	20240315	3665	22.24	20230726	0.46	N	078020	5000	2774 억		665724	N	N	0	N	00	N
15	20240328	110623	57	100.00	KOSDAQ		금융	N	N	N	N		N	4555	-15	5	-0.33	191425260	42018	45.23	4570	4585	4520	5940	3200	4570	4555.79	1.20	0	-18091	4640	4605	4565	4530	4490	4622	4547	2774	1370	5000	3290	5	1	55481190	2527	11.16	0.34	12	0.08	408.00	13272.00	5440	20240315	-16.27	3665	20230726	24.28	5440	-16.27	20240315	3800	19.87	20240118	5440	-16.27	20240315	3665	24.28	20230726	0.46	N	078020	5000	2774 억		665724	N	N	0	N	00	N
16	20240328	100617	57	100.00	KOSDAQ		금융	N	N	N	N		N	4550	-20	5	-0.44	110831970	24341	26.20	4570	4585	4520	5940	3200	4570	4553.30	1.20	0	-10631	4640	4605	4565	4530	4490	4622	4547	2774	1370	5000	3290	5	1	55481190	2524	11.15	0.34	12	0.04	408.00	13272.00	5440	20240315	-16.36	3665	20230726	24.15	5440	-16.36	20240315	3800	19.74	20240118	5440	-16.36	20240315	3665	24.15	20230726	0.46	N	078020	5000	2774 억		665724	N	N	0	N	00	N
17	20240328	090632	57	100.00	KOSDAQ		금융	N	N	N	N		N	4545	-25	5	-0.55	31107490	6826	7.35	4570	4570	4520	5940	3200	4570	4557.21	1.20	0	-5651	4640	4605	4565	4530	4490	4622	4547	2774	1370	5000	3290	5	1	55481190	2522	11.14	0.34	12	0.01	408.00	13272.00	5440	20240315	-16.45	3665	20230726	24.01	5440	-16.45	20240315	3800	19.61	20240118	5440	-16.45	20240315	3665	24.01	20230726	0.46	N	078020	5000	2774 억		665724	N	N	0	N	00	N
18	20240327	160629	57	100.00	KOSDAQ		금융	N	N	N	N		N	4570	15	2	0.33	423756645	92804	137.40	4545	4600	4525	5920	3190	4555	4566.14	1.17	0	14177	4621	4587	4551	4517	4481	4605	4535	2774	1365	5000	3270	5	1	55481190	2535	11.20	0.34	12	0.17	408.00	13272.00	5440	20240315	-15.99	3665	20230726	24.69	5440	-15.99	20240315	3800	20.26	20240118	5440	-15.99	20240315	3665	24.69	20230726	0.47	N	078020	5000	2774 억		651641	N	N	0	N	00	N
19	20240327	150630	57	100.00	KOSDAQ		금융	N	N	N	N		N	4565	10	2	0.22	382882495	83857	124.15	4545	4600	4525	5920	3190	4555	4565.90	1.17	0	15222	4621	4587	4551	4517	4481	4605	4535	2774	1365	5000	3270	5	1	55481190	2533	11.19	0.34	12	0.15	408.00	13272.00	5440	20240315	-16.08	3665	20230726	24.56	5440	-16.08	20240315	3800	20.13	20240118	5440	-16.08	20240315	3665	24.56	20230726	0.47	N	078020	5000	2774 억		651641	N	N	0	N	00	N
20	20240327	140630	57	100.00	KOSDAQ		금융	N	N	N	N		N	4570	15	2	0.33	324338575	71050	105.19	4545	4600	4525	5920	3190	4555	4564.93	1.17	0	17358	4621	4587	4551	4517	4481	4605	4535	2774	1365	5000	3270	5	1	55481190	2535	11.20	0.34	12	0.13	408.00	13272.00	5440	20240315	-15.99	3665	20230726	24.69	5440	-15.99	20240315	3800	20.26	20240118	5440	-15.99	20240315	3665	24.69	20230726	0.47	N	078020	5000	2774 억		651641	N	N	0	N	00	N
21	20240327	130631	57	100.00	KOSDAQ		금융	N	N	N	N		N	4600	45	2	0.99	309975940	67914	100.55	4545	4600	4525	5920	3190	4555	4564.24	1.17	0	15754	4621	4587	4551	4517	4481	4605	4535	2774	1365	5000	3270	5	1	55481190	2552	11.27	0.35	12	0.12	408.00	13272.00	5440	20240315	-15.44	3665	20230726	25.51	5440	-15.44	20240315	3800	21.05	20240118	5440	-15.44	20240315	3665	25.51	20230726	0.47	N	078020	5000	2774 억		651641	N	N	0	N	00	N
22	20240327	120632	57	100.00	KOSDAQ		금융	N	N	N	N		N	4580	25	2	0.55	226651995	49753	73.66	4545	4590	4525	5920	3190	4555	4555.54	1.17	0	11952	4621	4587	4551	4517	4481	4605	4535	2774	1365	5000	3270	5	1	55481190	2541	11.23	0.35	12	0.09	408.00	13272.00	5440	20240315	-15.81	3665	20230726	24.97	5440	-15.81	20240315	3800	20.53	20240118	5440	-15.81	20240315	3665	24.97	20230726	0.47	N	078020	5000	2774 억		651641	N	N	0	N	00	N
23	20240327	110630	57	100.00	KOSDAQ		금융	N	N	N	N		N	4565	10	2	0.22	216570785	47549	70.40	4545	4590	4525	5920	3190	4555	4554.69	1.17	0	11868	4621	4587	4551	4517	4481	4605	4535	2774	1365	5000	3270	5	1	55481190	2533	11.19	0.34	12	0.09	408.00	13272.00	5440	20240315	-16.08	3665	20230726	24.56	5440	-16.08	20240315	3800	20.13	20240118	5440	-16.08	20240315	3665	24.56	20230726	0.47	N	078020	5000	2774 억		651641	N	N	0	N	00	N
24	20240327	100625	57	100.00	KOSDAQ		금융	N	N	N	N		N	4575	20	2	0.44	171197820	37628	55.71	4545	4590	4525	5920	3190	4555	4549.75	1.17	0	14895	4621	4587	4551	4517	4481	4605	4535	2774	1365	5000	3270	5	1	55481190	2538	11.21	0.34	12	0.07	408.00	13272.00	5440	20240315	-15.90	3665	20230726	24.83	5440	-15.90	20240315	3800	20.39	20240118	5440	-15.90	20240315	3665	24.83	20230726	0.47	N	078020	5000	2774 억		651641	N	N	0	N	00	N
25	20240327	090631	57	100.00	KOSDAQ		금융	N	N	N	N		N	4560	5	2	0.11	83935455	18470	27.35	4545	4560	4525	5920	3190	4555	4544.42	1.17	0	15845	4621	4587	4551	4517	4481	4605	4535	2774	1365	5000	3270	5	1	55481190	2530	11.18	0.34	12	0.03	408.00	13272.00	5440	20240315	-16.18	3665	20230726	24.42	5440	-16.18	20240315	3800	20.00	20240118	5440	-16.18	20240315	3665	24.42	20230726	0.47	N	078020	5000	2774 억		651641	N	N	0	N	00	N
26	20240326	150622	57	100.00	KOSDAQ		금융	N	N	N	N		N	4560	5	2	0.11	289909480	63856	64.38	4525	4585	4515	5920	3190	4555	4540.05	1.16	0	8760	4671	4612	4561	4502	4451	4642	4532	2774	1365	5000	3270	5	1	55481190	2530	11.18	0.34	12	0.12	408.00	13272.00	5440	20240315	-16.18	3665	20230726	24.42	5440	-16.18	20240315	3800	20.00	20240118	5440	-16.18	20240315	3665	24.42	20230726	0.48	N	078020	5000	2774 억		642981	N	N	0	N	00	N
27	20240326	140618	57	100.00	KOSDAQ		금융	N	N	N	N		N	4555	0	3	0.00	248816075	54819	55.27	4525	4585	4515	5920	3190	4555	4538.87	1.16	0	9148	4671	4612	4561	4502	4451	4642	4532	2774	1365	5000	3270	5	1	55481190	2527	11.16	0.34	12	0.10	408.00	13272.00	5440	20240315	-16.27	3665	20230726	24.28	5440	-16.27	20240315	3800	19.87	20240118	5440	-16.27	20240315	3665	24.28	20230726	0.48	N	078020	5000	2774 억		642981	N	N	0	N	00	N
28	20240326	130617	57	100.00	KOSDAQ		금융	N	N	N	N		N	4540	-15	5	-0.33	215915045	47568	47.96	4525	4585	4515	5920	3190	4555	4539.08	1.16	0	9392	4671	4612	4561	4502	4451	4642	4532	2774	1365	5000	3270	5	1	55481190	2519	11.13	0.34	12	0.09	408.00	13272.00	5440	20240315	-16.54	3665	20230726	23.87	5440	-16.54	20240315	3800	19.47	20240118	5440	-16.54	20240315	3665	23.87	20230726	0.48	N	078020	5000	2774 억		642981	N	N	0	N	00	N
29	20240326	120619	57	100.00	KOSDAQ		금융	N	N	N	N		N	4560	5	2	0.11	188122070	41453	41.79	4525	4585	4515	5920	3190	4555	4538.20	1.16	0	9903	4671	4612	4561	4502	4451	4642	4532	2774	1365	5000	3270	5	1	55481190	2530	11.18	0.34	12	0.07	408.00	13272.00	5440	20240315	-16.18	3665	20230726	24.42	5440	-16.18	20240315	3800	20.00	20240118	5440	-16.18	20240315	3665	24.42	20230726	0.48	N	078020	5000	2774 억		642981	N	N	0	N	00	N
30	20240326	110613	57	100.00	KOSDAQ		금융	N	N	N	N		N	4570	15	2	0.33	158686355	34981	35.27	4525	4585	4515	5920	3190	4555	4536.36	1.16	0	11697	4671	4612	4561	4502	4451	4642	4532	2774	1365	5000	3270	5	1	55481190	2535	11.20	0.34	12	0.06	408.00	13272.00	5440	20240315	-15.99	3665	20230726	24.69	5440	-15.99	20240315	3800	20.26	20240118	5440	-15.99	20240315	3665	24.69	20230726	0.48	N	078020	5000	2774 억		642981	N	N	0	N	00	N
31	20240326	100621	57	100.00	KOSDAQ		금융	N	N	N	N		N	4555	0	3	0.00	142539490	31436	31.70	4525	4585	4515	5920	3190	4555	4534.28	1.16	0	12074	4671	4612	4561	4502	4451	4642	4532	2774	1365	5000	3270	5	1	55481190	2527	11.16	0.34	12	0.06	408.00	13272.00	5440	20240315	-16.27	3665	20230726	24.28	5440	-16.27	20240315	3800	19.87	20240118	5440	-16.27	20240315	3665	24.28	20230726	0.48	N	078020	5000	2774 억		642981	N	N	0	N	00	N
32	20240326	090620	57	100.00	KOSDAQ		금융	N	N	N	N		N	4525	-30	5	-0.66	23494705	5191	5.23	4525	4560	4515	5920	3190	4555	4526.05	1.16	0	2133	4671	4612	4561	4502	4451	4642	4532	2774	1365	5000	3270	5	1	55481190	2511	11.09	0.34	12	0.01	408.00	13272.00	5440	20240315	-16.82	3665	20230726	23.47	5440	-16.82	20240315	3800	19.08	20240118	5440	-16.82	20240315	3665	23.47	20230726	0.48	N	078020	5000	2774 억		642981	N	N	0	N	00	N
33	20240325	160640	57	100.00	KOSDAQ		금융	N	N	N	N		N	4555	50	2	1.11	450185860	98446	109.87	4510	4620	4510	5850	3155	4505	4572.95	1.15	0	3139	4625	4565	4495	4435	4365	4595	4465	2774	1345	5000	3240	5	1	55481190	2527	11.16	0.34	12	0.18	408.00	13272.00	5440	20240315	-16.27	3665	20230726	24.28	5440	-16.27	20240315	3800	19.87	20240118	5440	-16.27	20240315	3665	24.28	20230726	0.53	N	078020	5000	2774 억		639843	N	N	0	N	00	N
34	20240325	150644	57	100.00	KOSDAQ		금융	N	N	N	N		N	4560	55	2	1.22	424641055	92842	103.62	4510	4620	4510	5850	3155	4505	4573.80	1.15	0	2695	4625	4565	4495	4435	4365	4595	4465	2774	1345	5000	3240	5	1	55481190	2530	11.18	0.34	12	0.17	408.00	13272.00	5440	20240315	-16.18	3665	20230726	24.42	5440	-16.18	20240315	3800	20.00	20240118	5440	-16.18	20240315	3665	24.42	20230726	0.53	N	078020	5000	2774 억		639843	N	N	0	N	00	N
35	20240325	140641	57	100.00	KOSDAQ		금융	N	N	N	N		N	4570	65	2	1.44	381953900	83484	93.17	4510	4620	4510	5850	3155	4505	4575.17	1.15	0	3967	4625	4565	4495	4435	4365	4595	4465	2774	1345	5000	3240	5	1	55481190	2535	11.20	0.34	12	0.15	408.00	13272.00	5440	20240315	-15.99	3665	20230726	24.69	5440	-15.99	20240315	3800	20.26	20240118	5440	-15.99	20240315	3665	24.69	20230726	0.53	N	078020	5000	2774 억		639843	N	N	0	N	00	N
36	20240325	130644	57	100.00	KOSDAQ		금융	N	N	N	N		N	4585	80	2	1.78	351578570	76844	85.76	4510	4620	4510	5850	3155	4505	4575.22	1.15	0	3780	4625	4565	4495	4435	4365	4595	4465	2774	1345	5000	3240	5	1	55481190	2544	11.24	0.35	12	0.14	408.00	13272.00	5440	20240315	-15.72	3665	20230726	25.10	5440	-15.72	20240315	3800	20.66	20240118	5440	-15.72	20240315	3665	25.10	20230726	0.53	N	078020	5000	2774 억		639843	N	N	0	N	00	N
37	20240325	120645	57	100.00	KOSDAQ		금융	N	N	N	N		N	4580	75	2	1.66	330083445	72145	80.52	4510	4620	4510	5850	3155	4505	4575.28	1.15	0	5441	4625	4565	4495	4435	4365	4595	4465	2774	1345	5000	3240	5	1	55481190	2541	11.23	0.35	12	0.13	408.00	13272.00	5440	20240315	-15.81	3665	20230726	24.97	5440	-15.81	20240315	3800	20.53	20240118	5440	-15.81	20240315	3665	24.97	20230726	0.53	N	078020	5000	2774 억		639843	N	N	0	N	00	N
38	20240325	110642	57	100.00	KOSDAQ		금융	N	N	N	N		N	4570	65	2	1.44	297091390	64946	72.48	4510	4620	4510	5850	3155	4505	4574.44	1.15	0	5885	4625	4565	4495	4435	4365	4595	4465	2774	1345	5000	3240	5	1	55481190	2535	11.20	0.34	12	0.12	408.00	13272.00	5440	20240315	-15.99	3665	20230726	24.69	5440	-15.99	20240315	3800	20.26	20240118	5440	-15.99	20240315	3665	24.69	20230726	0.53	N	078020	5000	2774 억		639843	N	N	0	N	00	N
39	20240325	100642	57	100.00	KOSDAQ		금융	N	N	N	N		N	4610	105	2	2.33	167264805	36613	40.86	4510	4620	4510	5850	3155	4505	4568.45	1.15	0	6030	4625	4565	4495	4435	4365	4595	4465	2774	1345	5000	3240	5	1	55481190	2558	11.30	0.35	12	0.07	408.00	13272.00	5440	20240315	-15.26	3665	20230726	25.78	5440	-15.26	20240315	3800	21.32	20240118	5440	-15.26	20240315	3665	25.78	20230726	0.53	N	078020	5000	2774 억		639843	N	N	0	N	00	N
40	20240325	090644	57	100.00	KOSDAQ		금융	N	N	N	N		N	4540	35	2	0.78	21782440	4812	5.37	4510	4570	4510	5850	3155	4505	4526.69	1.15	0	1162	4625	4565	4495	4435	4365	4595	4465	2774	1345	5000	3240	5	1	55481190	2519	11.13	0.34	12	0.01	408.00	13272.00	5440	20240315	-16.54	3665	20230726	23.87	5440	-16.54	20240315	3800	19.47	20240118	5440	-16.54	20240315	3665	23.87	20230726	0.53	N	078020	5000	2774 억		639843	N	N	0	N	00	N
41	20240322	160643	57	100.00	KOSDAQ		금융	N	N	N	N		N	4505	35	2	0.78	400648230	88757	88.28	4475	4555	4425	5810	3130	4470	4514.02	1.13	0	11042	4586	4527	4456	4397	4326	4557	4427	2774	1340	5000	3210	5	1	55481190	2499	11.04	0.34	12	0.16	408.00	13272.00	5440	20240315	-17.19	3665	20230726	22.92	5440	-17.19	20240315	3800	18.55	20240118	5440	-17.19	20240315	3665	22.92	20230726	0.53	N	078020	5000	2774 억		628199	N	N	0	N	00	N
42	20240322	150645	57	100.00	KOSDAQ		금융	N	N	N	N		N	4535	65	2	1.45	351796660	77942	77.52	4475	4555	4425	5810	3130	4470	4513.57	1.13	0	8773	4586	4527	4456	4397	4326	4557	4427	2774	1340	5000	3210	5	1	55481190	2516	11.12	0.34	12	0.14	408.00	13272.00	5440	20240315	-16.64	3665	20230726	23.74	5440	-16.64	20240315	3800	19.34	20240118	5440	-16.64	20240315	3665	23.74	20230726	0.53	N	078020	5000	2774 억		628199	N	N	0	N	00	N
43	20240322	140638	57	100.00	KOSDAQ		금융	N	N	N	N		N	4530	60	2	1.34	264015625	58596	58.28	4475	4535	4425	5810	3130	4470	4505.69	1.13	0	11462	4586	4527	4456	4397	4326	4557	4427	2774	1340	5000	3210	5	1	55481190	2513	11.10	0.34	12	0.11	408.00	13272.00	5440	20240315	-16.73	3665	20230726	23.60	5440	-16.73	20240315	3800	19.21	20240118	5440	-16.73	20240315	3665	23.60	20230726	0.53	N	078020	5000	2774 억		628199	N	N	0	N	00	N
44	20240322	130641	57	100.00	KOSDAQ		금융	N	N	N	N		N	4530	60	2	1.34	235898345	52388	52.11	4475	4535	4425	5810	3130	4470	4502.91	1.13	0	10296	4586	4527	4456	4397	4326	4557	4427	2774	1340	5000	3210	5	1	55481190	2513	11.10	0.34	12	0.09	408.00	13272.00	5440	20240315	-16.73	3665	20230726	23.60	5440	-16.73	20240315	3800	19.21	20240118	5440	-16.73	20240315	3665	23.60	20230726	0.53	N	078020	5000	2774 억		628199	N	N	0	N	00	N
45	20240322	120636	57	100.00	KOSDAQ		금융	N	N	N	N		N	4525	55	2	1.23	193103900	42933	42.70	4475	4530	4425	5810	3130	4470	4497.80	1.13	0	8982	4586	4527	4456	4397	4326	4557	4427	2774	1340	5000	3210	5	1	55481190	2511	11.09	0.34	12	0.08	408.00	13272.00	5440	20240315	-16.82	3665	20230726	23.47	5440	-16.82	20240315	3800	19.08	20240118	5440	-16.82	20240315	3665	23.47	20230726	0.53	N	078020	5000	2774 억		628199	N	N	0	N	00	N
46	20240322	110643	57	100.00	KOSDAQ		금융	N	N	N	N		N	4495	25	2	0.56	109698140	24467	24.34	4475	4520	4425	5810	3130	4470	4483.51	1.13	0	1725	4586	4527	4456	4397	4326	4557	4427	2774	1340	5000	3210	5	1	55481190	2494	11.02	0.34	12	0.04	408.00	13272.00	5440	20240315	-17.37	3665	20230726	22.65	5440	-17.37	20240315	3800	18.29	20240118	5440	-17.37	20240315	3665	22.65	20230726	0.53	N	078020	5000	2774 억		628199	N	N	0	N	00	N
47	20240322	100638	57	100.00	KOSDAQ		금융	N	N	N	N		N	4510	40	2	0.89	68964710	15419	15.34	4475	4515	4425	5810	3130	4470	4472.71	1.13	0	-9	4586	4527	4456	4397	4326	4557	4427	2774	1340	5000	3210	5	1	55481190	2502	11.05	0.34	12	0.03	408.00	13272.00	5440	20240315	-17.10	3665	20230726	23.06	5440	-17.10	20240315	3800	18.68	20240118	5440	-17.10	20240315	3665	23.06	20230726	0.53	N	078020	5000	2774 억		628199	N	N	0	N	00	N
48	20240322	090636	57	100.00	KOSDAQ		금융	N	N	N	N		N	4465	-5	5	-0.11	16768485	3747	3.73	4475	4500	4460	5810	3130	4470	4475.18	1.13	0	-2235	4586	4527	4456	4397	4326	4557	4427	2774	1340	5000	3210	5	1	55481190	2477	10.94	0.34	12	0.01	408.00	13272.00	5440	20240315	-17.92	3665	20230726	21.83	5440	-17.92	20240315	3800	17.50	20240118	5440	-17.92	20240315	3665	21.83	20230726	0.53	N	078020	5000	2774 억		628199	N	N	0	N	00	N
49	20240321	160642	57	100.00	KOSDAQ		금융	N	N	N	N		N	4470	60	2	1.36	445081345	99759	81.67	4405	4515	4385	5730	3090	4410	4461.48	1.09	0	25373	4536	4472	4431	4367	4326	4452	4347	2774	1320	5000	3170	5	1	55481190	2480	10.96	0.34	12	0.18	408.00	13272.00	5440	20240315	-17.83	3665	20230726	21.96	5440	-17.83	20240315	3800	17.63	20240118	5440	-17.83	20240315	3665	21.96	20230726	0.49	N	078020	5000	2774 억		602826	N	N	0	N	00	N
50	20240321	150638	57	100.00	KOSDAQ		금융	N	N	N	N		N	4485	75	2	1.70	400295900	89749	73.48	4405	4515	4385	5730	3090	4410	4460.17	1.09	0	23288	4536	4472	4431	4367	4326	4452	4347	2774	1320	5000	3170	5	1	55481190	2488	10.99	0.34	12	0.16	408.00	13272.00	5440	20240315	-17.56	3665	20230726	22.37	5440	-17.56	20240315	3800	18.03	20240118	5440	-17.56	20240315	3665	22.37	20230726	0.49	N	078020	5000	2774 억		602826	N	N	0	N	00	N
51	20240321	140638	57	100.00	KOSDAQ		금융	N	N	N	N		N	4485	75	2	1.70	387320780	86856	71.11	4405	4515	4385	5730	3090	4410	4459.34	1.09	0	23273	4536	4472	4431	4367	4326	4452	4347	2774	1320	5000	3170	5	1	55481190	2488	10.99	0.34	12	0.16	408.00	13272.00	5440	20240315	-17.56	3665	20230726	22.37	5440	-17.56	20240315	3800	18.03	20240118	5440	-17.56	20240315	3665	22.37	20230726	0.49	N	078020	5000	2774 억		602826	N	N	0	N	00	N
52	20240321	130630	57	100.00	KOSDAQ		금융	N	N	N	N		N	4500	90	2	2.04	367288615	82394	67.46	4405	4515	4385	5730	3090	4410	4457.71	1.09	0	24391	4536	4472	4431	4367	4326	4452	4347	2774	1320	5000	3170	5	1	55481190	2497	11.03	0.34	12	0.15	408.00	13272.00	5440	20240315	-17.28	3665	20230726	22.78	5440	-17.28	20240315	3800	18.42	20240118	5440	-17.28	20240315	3665	22.78	20230726	0.49	N	078020	5000	2774 억		602826	N	N	0	N	00	N
53	20240321	120638	57	100.00	KOSDAQ		금융	N	N	N	N		N	4480	70	2	1.59	308067875	69197	56.65	4405	4515	4385	5730	3090	4410	4452.04	1.09	0	20016	4536	4472	4431	4367	4326	4452	4347	2774	1320	5000	3170	5	1	55481190	2486	10.98	0.34	12	0.12	408.00	13272.00	5440	20240315	-17.65	3665	20230726	22.24	5440	-17.65	20240315	3800	17.89	20240118	5440	-17.65	20240315	3665	22.24	20230726	0.49	N	078020	5000	2774 억		602826	N	N	0	N	00	N
54	20240321	110636	57	100.00	KOSDAQ		금융	N	N	N	N		N	4470	60	2	1.36	279645945	62839	51.45	4405	4515	4385	5730	3090	4410	4450.20	1.09	0	17388	4536	4472	4431	4367	4326	4452	4347	2774	1320	5000	3170	5	1	55481190	2480	10.96	0.34	12	0.11	408.00	13272.00	5440	20240315	-17.83	3665	20230726	21.96	5440	-17.83	20240315	3800	17.63	20240118	5440	-17.83	20240315	3665	21.96	20230726	0.49	N	078020	5000	2774 억		602826	N	N	0	N	00	N
55	20240321	100639	57	100.00	KOSDAQ		금융	N	N	N	N		N	4455	45	2	1.02	137875165	31171	25.52	4405	4465	4385	5730	3090	4410	4423.19	1.09	0	8557	4536	4472	4431	4367	4326	4452	4347	2774	1320	5000	3170	5	1	55481190	2472	10.92	0.34	12	0.06	408.00	13272.00	5440	20240315	-18.11	3665	20230726	21.56	5440	-18.11	20240315	3800	17.24	20240118	5440	-18.11	20240315	3665	21.56	20230726	0.49	N	078020	5000	2774 억		602826	N	N	0	N	00	N
56	20240321	090641	57	100.00	KOSDAQ		금융	N	N	N	N		N	4425	15	2	0.34	18488915	4180	3.42	4405	4450	4405	5730	3090	4410	4423.19	1.09	0	1694	4536	4472	4431	4367	4326	4452	4347	2774	1320	5000	3170	5	1	55481190	2455	10.85	0.33	12	0.01	408.00	13272.00	5440	20240315	-18.66	3665	20230726	20.74	5440	-18.66	20240315	3800	16.45	20240118	5440	-18.66	20240315	3665	20.74	20230726	0.49	N	078020	5000	2774 억		602826	N	N	0	N	00	N
57	20240320	160631	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	-50	5	-1.12	527803265	119469	39.09	4460	4495	4390	5790	3125	4460	4417.88	1.09	0	-3919	4713	4586	4493	4366	4273	4540	4320	2774	1330	5000	3210	5	1	55481190	2447	10.81	0.33	12	0.22	408.00	13272.00	5440	20240315	-18.93	3665	20230726	20.33	5440	-18.93	20240315	3800	16.05	20240118	5440	-18.93	20240315	3665	20.33	20230726	0.58	N	078020	5000	2774 억		606745	N	N	0	N	00	N
58	20240320	150633	57	100.00	KOSDAQ		금융	N	N	N	N		N	4415	-45	5	-1.01	483238555	109370	35.79	4460	4495	4390	5790	3125	4460	4418.35	1.09	0	-3680	4713	4586	4493	4366	4273	4540	4320	2774	1330	5000	3210	5	1	55481190	2449	10.82	0.33	12	0.20	408.00	13272.00	5440	20240315	-18.84	3665	20230726	20.46	5440	-18.84	20240315	3800	16.18	20240118	5440	-18.84	20240315	3665	20.46	20230726	0.58	N	078020	5000	2774 억		606745	N	N	0	N	00	N
59	20240320	140637	57	100.00	KOSDAQ		금융	N	N	N	N		N	4405	-55	5	-1.23	451520385	102185	33.44	4460	4495	4390	5790	3125	4460	4418.62	1.09	0	-1722	4713	4586	4493	4366	4273	4540	4320	2774	1330	5000	3210	5	1	55481190	2444	10.80	0.33	12	0.18	408.00	13272.00	5440	20240315	-19.03	3665	20230726	20.19	5440	-19.03	20240315	3800	15.92	20240118	5440	-19.03	20240315	3665	20.19	20230726	0.58	N	078020	5000	2774 억		606745	N	N	0	N	00	N
60	20240320	130639	57	100.00	KOSDAQ		금융	N	N	N	N		N	4455	-5	5	-0.11	337874645	76415	25.00	4460	4495	4390	5790	3125	4460	4421.53	1.09	0	-170	4713	4586	4493	4366	4273	4540	4320	2774	1330	5000	3210	5	1	55481190	2472	10.92	0.34	12	0.14	408.00	13272.00	5440	20240315	-18.11	3665	20230726	21.56	5440	-18.11	20240315	3800	17.24	20240118	5440	-18.11	20240315	3665	21.56	20230726	0.58	N	078020	5000	2774 억		606745	N	N	0	N	00	N
61	20240320	120632	57	100.00	KOSDAQ		금융	N	N	N	N		N	4415	-45	5	-1.01	301932755	68305	22.35	4460	4495	4390	5790	3125	4460	4420.30	1.09	0	2240	4713	4586	4493	4366	4273	4540	4320	2774	1330	5000	3210	5	1	55481190	2449	10.82	0.33	12	0.12	408.00	13272.00	5440	20240315	-18.84	3665	20230726	20.46	5440	-18.84	20240315	3800	16.18	20240118	5440	-18.84	20240315	3665	20.46	20230726	0.58	N	078020	5000	2774 억		606745	N	N	0	N	00	N
62	20240320	110633	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	-50	5	-1.12	288109105	65171	21.33	4460	4495	4390	5790	3125	4460	4420.76	1.09	0	2891	4713	4586	4493	4366	4273	4540	4320	2774	1330	5000	3210	5	1	55481190	2447	10.81	0.33	12	0.12	408.00	13272.00	5440	20240315	-18.93	3665	20230726	20.33	5440	-18.93	20240315	3800	16.05	20240118	5440	-18.93	20240315	3665	20.33	20230726	0.58	N	078020	5000	2774 억		606745	N	N	0	N	00	N
63	20240320	100632	57	100.00	KOSDAQ		금융	N	N	N	N		N	4425	-35	5	-0.78	190834495	43088	14.10	4460	4495	4400	5790	3125	4460	4428.88	1.09	0	4673	4713	4586	4493	4366	4273	4540	4320	2774	1330	5000	3210	5	1	55481190	2455	10.85	0.33	12	0.08	408.00	13272.00	5440	20240315	-18.66	3665	20230726	20.74	5440	-18.66	20240315	3800	16.45	20240118	5440	-18.66	20240315	3665	20.74	20230726	0.58	N	078020	5000	2774 억		606745	N	N	0	N	00	N
64	20240320	090631	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	-10	5	-0.22	46682550	10552	3.45	4460	4465	4400	5790	3125	4460	4423.71	1.09	0	521	4713	4586	4493	4366	4273	4540	4320	2774	1330	5000	3210	5	1	55481190	2469	10.91	0.34	12	0.02	408.00	13272.00	5440	20240315	-18.20	3665	20230726	21.42	5440	-18.20	20240315	3800	17.11	20240118	5440	-18.20	20240315	3665	21.42	20230726	0.58	N	078020	5000	2774 억		606745	N	N	0	N	00	N
65	20240319	160624	57	100.00	KOSDAQ		금융	N	N	N	N		N	4460	-205	5	-4.39	1336399390	298180	62.88	4620	4620	4400	6060	3270	4665	4481.88	1.12	0	-15045	4768	4716	4633	4581	4498	4742	4607	2774	1395	5000	3350	5	1	55481190	2474	10.93	0.34	12	0.54	408.00	13272.00	5440	20240315	-18.01	3665	20230726	21.69	5440	-18.01	20240315	3800	17.37	20240118	5440	-18.01	20240315	3665	21.69	20230726	0.30	N	078020	5000	2774 억		621920	N	N	0	N	00	N
66	20240319	150633	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	-255	5	-5.47	1213748840	270635	57.07	4620	4620	4400	6060	3270	4665	4484.82	1.12	0	-16403	4768	4716	4633	4581	4498	4742	4607	2774	1395	5000	3350	5	1	55481190	2447	10.81	0.33	12	0.49	408.00	13272.00	5440	20240315	-18.93	3665	20230726	20.33	5440	-18.93	20240315	3800	16.05	20240118	5440	-18.93	20240315	3665	20.33	20230726	0.30	N	078020	5000	2774 억		621920	N	N	0	N	00	N
67	20240319	140634	57	100.00	KOSDAQ		금융	N	N	N	N		N	4440	-225	5	-4.82	971054090	215712	45.49	4620	4620	4415	6060	3270	4665	4501.62	1.12	0	-14846	4768	4716	4633	4581	4498	4742	4607	2774	1395	5000	3350	5	1	55481190	2463	10.88	0.33	12	0.39	408.00	13272.00	5440	20240315	-18.38	3665	20230726	21.15	5440	-18.38	20240315	3800	16.84	20240118	5440	-18.38	20240315	3665	21.15	20230726	0.30	N	078020	5000	2774 억		621920	N	N	0	N	00	N
68	20240319	130604	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	-235	5	-5.04	905017340	200858	42.36	4620	4620	4420	6060	3270	4665	4505.76	1.12	0	-12036	4768	4716	4633	4581	4498	4742	4607	2774	1395	5000	3350	5	1	55481190	2458	10.86	0.33	12	0.36	408.00	13272.00	5440	20240315	-18.57	3665	20230726	20.87	5440	-18.57	20240315	3800	16.58	20240118	5440	-18.57	20240315	3665	20.87	20230726	0.30	N	078020	5000	2774 억		621920	N	N	0	N	00	N
69	20240319	120630	57	100.00	KOSDAQ		금융	N	N	N	N		N	4485	-180	5	-3.86	671682150	148447	31.31	4620	4620	4480	6060	3270	4665	4524.73	1.12	0	-9185	4768	4716	4633	4581	4498	4742	4607	2774	1395	5000	3350	5	1	55481190	2488	10.99	0.34	12	0.27	408.00	13272.00	5440	20240315	-17.56	3665	20230726	22.37	5440	-17.56	20240315	3800	18.03	20240118	5440	-17.56	20240315	3665	22.37	20230726	0.30	N	078020	5000	2774 억		621920	N	N	0	N	00	N
70	20240319	110629	57	100.00	KOSDAQ		금융	N	N	N	N		N	4530	-135	5	-2.89	542056615	119618	25.23	4620	4620	4485	6060	3270	4665	4531.56	1.12	0	1026	4768	4716	4633	4581	4498	4742	4607	2774	1395	5000	3350	5	1	55481190	2513	11.10	0.34	12	0.22	408.00	13272.00	5440	20240315	-16.73	3665	20230726	23.60	5440	-16.73	20240315	3800	19.21	20240118	5440	-16.73	20240315	3665	23.60	20230726	0.30	N	078020	5000	2774 억		621920	N	N	0	N	00	N
71	20240319	100632	57	100.00	KOSDAQ		금융	N	N	N	N		N	4500	-165	5	-3.54	467695810	103152	21.75	4620	4620	4485	6060	3270	4665	4534.05	1.12	0	2135	4768	4716	4633	4581	4498	4742	4607	2774	1395	5000	3350	5	1	55481190	2497	11.03	0.34	12	0.19	408.00	13272.00	5440	20240315	-17.28	3665	20230726	22.78	5440	-17.28	20240315	3800	18.42	20240118	5440	-17.28	20240315	3665	22.78	20230726	0.30	N	078020	5000	2774 억		621920	N	N	0	N	00	N
72	20240319	090631	57	100.00	KOSDAQ		금융	N	N	N	N		N	4585	-80	5	-1.71	53331585	11607	2.45	4620	4620	4575	6060	3270	4665	4594.78	1.12	0	-1735	4768	4716	4633	4581	4498	4742	4607	2774	1395	5000	3350	5	1	55481190	2544	11.24	0.35	12	0.02	408.00	13272.00	5440	20240315	-15.72	3665	20230726	25.10	5440	-15.72	20240315	3800	20.66	20240118	5440	-15.72	20240315	3665	25.10	20230726	0.30	N	078020	5000	2774 억		621920	N	N	0	N	00	N
73	20240318	160627	57	100.00	KOSDAQ		금융	N	N	N	N		N	4665	-45	5	-0.96	2159413325	469239	11.43	4650	4685	4550	6120	3300	4710	4601.41	0.88	0	132147	5913	5311	4838	4236	3763	5612	4537	2774	1410	5000	3390	5	1	55481190	2588	11.43	0.35	12	0.85	408.00	13272.00	5440	20240315	-14.25	3665	20230726	27.29	5440	-14.25	20240315	3800	22.76	20240118	5440	-14.25	20240315	3665	27.29	20230726	0.30	N	078020	5000	2774 억		485703	N	N	0	N	00	N
74	20240318	150629	57	100.00	KOSDAQ		금융	N	N	N	N		N	4610	-100	5	-2.12	2035738465	442605	10.78	4650	4685	4550	6120	3300	4710	4599.18	0.88	0	126038	5913	5311	4838	4236	3763	5612	4537	2774	1410	5000	3390	5	1	55481190	2558	11.30	0.35	12	0.80	408.00	13272.00	5440	20240315	-15.26	3665	20230726	25.78	5440	-15.26	20240315	3800	21.32	20240118	5440	-15.26	20240315	3665	25.78	20230726	0.30	N	078020	5000	2774 억		485703	N	N	0	N	00	N
75	20240318	140628	57	100.00	KOSDAQ		금융	N	N	N	N		N	4610	-100	5	-2.12	1754258590	381359	9.29	4650	4685	4550	6120	3300	4710	4599.71	0.88	0	95419	5913	5311	4838	4236	3763	5612	4537	2774	1410	5000	3390	5	1	55481190	2558	11.30	0.35	12	0.69	408.00	13272.00	5440	20240315	-15.26	3665	20230726	25.78	5440	-15.26	20240315	3800	21.32	20240118	5440	-15.26	20240315	3665	25.78	20230726	0.30	N	078020	5000	2774 억		485703	N	N	0	N	00	N
76	20240318	130628	57	100.00	KOSDAQ		금융	N	N	N	N		N	4645	-65	5	-1.38	1636358900	355802	8.67	4650	4685	4550	6120	3300	4710	4598.74	0.88	0	92601	5913	5311	4838	4236	3763	5612	4537	2774	1410	5000	3390	5	1	55481190	2577	11.38	0.35	12	0.64	408.00	13272.00	5440	20240315	-14.61	3665	20230726	26.74	5440	-14.61	20240315	3800	22.24	20240118	5440	-14.61	20240315	3665	26.74	20230726	0.30	N	078020	5000	2774 억		485703	N	N	0	N	00	N
77	20240318	120624	57	100.00	KOSDAQ		금융	N	N	N	N		N	4595	-115	5	-2.44	1517514595	330045	8.04	4650	4685	4550	6120	3300	4710	4597.54	0.88	0	85767	5913	5311	4838	4236	3763	5612	4537	2774	1410	5000	3390	5	1	55481190	2549	11.26	0.35	12	0.59	408.00	13272.00	5440	20240315	-15.53	3665	20230726	25.38	5440	-15.53	20240315	3800	20.92	20240118	5440	-15.53	20240315	3665	25.38	20230726	0.30	N	078020	5000	2774 억		485703	N	N	0	N	00	N
78	20240318	110629	57	100.00	KOSDAQ		금융	N	N	N	N		N	4580	-130	5	-2.76	1397931610	303925	7.40	4650	4685	4550	6120	3300	4710	4599.21	0.88	0	77599	5913	5311	4838	4236	3763	5612	4537	2774	1410	5000	3390	5	1	55481190	2541	11.23	0.35	12	0.55	408.00	13272.00	5440	20240315	-15.81	3665	20230726	24.97	5440	-15.81	20240315	3800	20.53	20240118	5440	-15.81	20240315	3665	24.97	20230726	0.30	N	078020	5000	2774 억		485703	N	N	0	N	00	N
79	20240318	100627	57	100.00	KOSDAQ		금융	N	N	N	N		N	4590	-120	5	-2.55	1182170950	256825	6.25	4650	4685	4550	6120	3300	4710	4602.58	0.88	0	73550	5913	5311	4838	4236	3763	5612	4537	2774	1410	5000	3390	5	1	55481190	2547	11.25	0.35	12	0.46	408.00	13272.00	5440	20240315	-15.62	3665	20230726	25.24	5440	-15.62	20240315	3800	20.79	20240118	5440	-15.62	20240315	3665	25.24	20230726	0.30	N	078020	5000	2774 억		485703	N	N	0	N	00	N
80	20240318	090626	57	100.00	KOSDAQ		금융	N	N	N	N		N	4655	-55	5	-1.17	631070845	137050	3.34	4650	4685	4555	6120	3300	4710	4603.85	0.88	0	41522	5913	5311	4838	4236	3763	5612	4537	2774	1410	5000	3390	5	1	55481190	2583	11.41	0.35	12	0.25	408.00	13272.00	5440	20240315	-14.43	3665	20230726	27.01	5440	-14.43	20240315	3800	22.50	20240118	5440	-14.43	20240315	3665	27.01	20230726	0.30	N	078020	5000	2774 억		485703	N	N	0	N	00	N
81	20240315	160620	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4710	330	2	7.53	20278878580	4024929	4509.42	4420	5440	4365	5690	3070	4380	5038.92	0.92	0	-21663	4483	4431	4353	4301	4223	4457	4327	2774	1310	5000	3150	5	1	55481190	2613	11.54	0.35	12	7.25	408.00	13272.00	5440	20240315	-13.42	3665	20230726	28.51	5440	-13.42	20240315	3800	23.95	20240118	5440	-13.42	20240315	3665	28.51	20230726	0.32	N	078020	5000	2774 억		512266	N	N	0	N	00	N
82	20240315	150557	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4790	410	2	9.36	17430620010	3424872	3837.13	4420	5440	4365	5690	3070	4380	5089.42	0.92	0	-60092	4483	4431	4353	4301	4223	4457	4327	2774	1310	5000	3150	5	1	55481190	2658	11.74	0.36	12	6.17	408.00	13272.00	5440	20240315	-11.95	3665	20230726	30.70	5440	-11.95	20240315	3800	26.05	20240118	5440	-11.95	20240315	3665	30.70	20230726	0.32	N	078020	5000	2774 억		512266	N	N	0	N	00	N
83	20240315	140547	57	100.00	KOSDAQ		금융	N	N	N	N		N	4425	45	2	1.03	591751470	132998	149.01	4420	4515	4365	5690	3070	4380	4449.33	0.92	0	13789	4483	4431	4353	4301	4223	4457	4327	2774	1310	5000	3150	5	1	55481190	2455	10.85	0.33	12	0.24	408.00	13272.00	5150	20240124	-14.08	3665	20230726	20.74	5150	-14.08	20240124	3800	16.45	20240118	5150	-14.08	20240124	3665	20.74	20230726	0.32	N	078020	5000	2774 억		512266	N	N	0	N	00	N
84	20240315	130623	57	100.00	KOSDAQ		금융	N	N	N	N		N	4415	35	2	0.80	568792305	127817	143.20	4420	4515	4365	5690	3070	4380	4450.05	0.92	0	12447	4483	4431	4353	4301	4223	4457	4327	2774	1310	5000	3150	5	1	55481190	2449	10.82	0.33	12	0.23	408.00	13272.00	5150	20240124	-14.27	3665	20230726	20.46	5150	-14.27	20240124	3800	16.18	20240118	5150	-14.27	20240124	3665	20.46	20230726	0.32	N	078020	5000	2774 억		512266	N	N	0	N	00	N
85	20240315	120623	57	100.00	KOSDAQ		금융	N	N	N	N		N	4425	45	2	1.03	541630520	121697	136.35	4420	4515	4365	5690	3070	4380	4450.65	0.92	0	12340	4483	4431	4353	4301	4223	4457	4327	2774	1310	5000	3150	5	1	55481190	2455	10.85	0.33	12	0.22	408.00	13272.00	5150	20240124	-14.08	3665	20230726	20.74	5150	-14.08	20240124	3800	16.45	20240118	5150	-14.08	20240124	3665	20.74	20230726	0.32	N	078020	5000	2774 억		512266	N	N	0	N	00	N
86	20240315	110617	57	100.00	KOSDAQ		금융	N	N	N	N		N	4445	65	2	1.48	480806355	108017	121.02	4420	4515	4365	5690	3070	4380	4451.21	0.92	0	12479	4483	4431	4353	4301	4223	4457	4327	2774	1310	5000	3150	5	1	55481190	2466	10.89	0.33	12	0.19	408.00	13272.00	5150	20240124	-13.69	3665	20230726	21.28	5150	-13.69	20240124	3800	16.97	20240118	5150	-13.69	20240124	3665	21.28	20230726	0.32	N	078020	5000	2774 억		512266	N	N	0	N	00	N
87	20240315	100621	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	20	2	0.46	305163510	68633	76.89	4420	4515	4365	5690	3070	4380	4446.31	0.92	0	7185	4483	4431	4353	4301	4223	4457	4327	2774	1310	5000	3150	5	1	55481190	2441	10.78	0.33	12	0.12	408.00	13272.00	5150	20240124	-14.56	3665	20230726	20.05	5150	-14.56	20240124	3800	15.79	20240118	5150	-14.56	20240124	3665	20.05	20230726	0.32	N	078020	5000	2774 억		512266	N	N	0	N	00	N
88	20240315	090624	57	100.00	KOSDAQ		금융	N	N	N	N		N	4380	0	3	0.00	21959840	4980	5.58	4420	4425	4365	5690	3070	4380	4409.61	0.92	0	-2562	4483	4431	4353	4301	4223	4457	4327	2774	1310	5000	3150	5	1	55481190	2430	10.74	0.33	12	0.01	408.00	13272.00	5150	20240124	-14.95	3665	20230726	19.51	5150	-14.95	20240124	3800	15.26	20240118	5150	-14.95	20240124	3665	19.51	20230726	0.32	N	078020	5000	2774 억		512266	N	N	0	N	00	N
89	20240314	160615	57	100.00	KOSDAQ		금융	N	N	N	N		N	4380	105	2	2.46	386973990	89123	236.71	4340	4405	4275	5550	2995	4275	4342.02	0.90	0	11331	4385	4330	4270	4215	4155	4357	4242	2774	1275	5000	3070	5	1	55481190	2430	10.74	0.33	12	0.16	408.00	13272.00	5150	20240124	-14.95	3665	20230726	19.51	5150	-14.95	20240124	3800	15.26	20240118	5150	-14.95	20240124	3665	19.51	20230726	0.33	N	078020	5000	2774 억		500935	N	N	0	N	00	N
90	20240314	150618	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	125	2	2.92	369604905	85150	226.16	4340	4405	4275	5550	2995	4275	4340.63	0.90	0	9639	4385	4330	4270	4215	4155	4357	4242	2774	1275	5000	3070	5	1	55481190	2441	10.78	0.33	12	0.15	408.00	13272.00	5150	20240124	-14.56	3665	20230726	20.05	5150	-14.56	20240124	3800	15.79	20240118	5150	-14.56	20240124	3665	20.05	20230726	0.33	N	078020	5000	2774 억		500935	N	N	0	N	00	N
91	20240314	140618	57	100.00	KOSDAQ		금융	N	N	N	N		N	4355	80	2	1.87	288881390	66751	177.29	4340	4395	4275	5550	2995	4275	4327.75	0.90	0	1948	4385	4330	4270	4215	4155	4357	4242	2774	1275	5000	3070	5	1	55481190	2416	10.67	0.33	12	0.12	408.00	13272.00	5150	20240124	-15.44	3665	20230726	18.83	5150	-15.44	20240124	3800	14.61	20240118	5150	-15.44	20240124	3665	18.83	20230726	0.33	N	078020	5000	2774 억		500935	N	N	0	N	00	N
92	20240314	130614	57	100.00	KOSDAQ		금융	N	N	N	N		N	4380	105	2	2.46	239040280	55274	146.81	4340	4395	4275	5550	2995	4275	4324.64	0.90	0	-1469	4385	4330	4270	4215	4155	4357	4242	2774	1275	5000	3070	5	1	55481190	2430	10.74	0.33	12	0.10	408.00	13272.00	5150	20240124	-14.95	3665	20230726	19.51	5150	-14.95	20240124	3800	15.26	20240118	5150	-14.95	20240124	3665	19.51	20230726	0.33	N	078020	5000	2774 억		500935	N	N	0	N	00	N
93	20240314	120615	57	100.00	KOSDAQ		금융	N	N	N	N		N	4310	35	2	0.82	136927305	31781	84.41	4340	4355	4275	5550	2995	4275	4308.46	0.90	0	1518	4385	4330	4270	4215	4155	4357	4242	2774	1275	5000	3070	5	1	55481190	2391	10.56	0.32	12	0.06	408.00	13272.00	5150	20240124	-16.31	3665	20230726	17.60	5150	-16.31	20240124	3800	13.42	20240118	5150	-16.31	20240124	3665	17.60	20230726	0.33	N	078020	5000	2774 억		500935	N	N	0	N	00	N
94	20240314	110615	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	55	2	1.29	118457100	27493	73.02	4340	4355	4275	5550	2995	4275	4308.63	0.90	0	139	4385	4330	4270	4215	4155	4357	4242	2774	1275	5000	3070	5	1	55481190	2402	10.61	0.33	12	0.05	408.00	13272.00	5150	20240124	-15.92	3665	20230726	18.14	5150	-15.92	20240124	3800	13.95	20240118	5150	-15.92	20240124	3665	18.14	20230726	0.33	N	078020	5000	2774 억		500935	N	N	0	N	00	N
95	20240314	100620	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	10	2	0.23	63517485	14784	39.27	4340	4340	4275	5550	2995	4275	4296.37	0.90	0	1010	4385	4330	4270	4215	4155	4357	4242	2774	1275	5000	3070	5	1	55481190	2377	10.50	0.32	12	0.03	408.00	13272.00	5150	20240124	-16.80	3665	20230726	16.92	5150	-16.80	20240124	3800	12.76	20240118	5150	-16.80	20240124	3665	16.92	20230726	0.33	N	078020	5000	2774 억		500935	N	N	0	N	00	N
96	20240314	090618	57	100.00	KOSDAQ		금융	N	N	N	N		N	4320	45	2	1.05	5523150	1278	3.39	4340	4340	4275	5550	2995	4275	4321.71	0.90	0	-264	4385	4330	4270	4215	4155	4357	4242	2774	1275	5000	3070	5	1	55481190	2397	10.59	0.33	12	0.00	408.00	13272.00	5150	20240124	-16.12	3665	20230726	17.87	5150	-16.12	20240124	3800	13.68	20240118	5150	-16.12	20240124	3665	17.87	20230726	0.33	N	078020	5000	2774 억		500935	N	N	0	N	00	N
97	20240313	160610	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	45	2	1.06	160335920	37613	124.70	4230	4325	4210	5490	2965	4230	4262.75	0.88	0	13831	4263	4246	4218	4201	4173	4255	4210	2774	1260	5000	3040	5	1	55481190	2372	10.48	0.32	12	0.07	408.00	13272.00	5150	20240124	-16.99	3665	20230726	16.64	5150	-16.99	20240124	3800	12.50	20240118	5150	-16.99	20240124	3665	16.64	20230726	0.31	N	078020	5000	2774 억		487180	N	N	0	N	00	N
98	20240313	150610	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	60	2	1.42	150215815	35261	116.91	4230	4325	4210	5490	2965	4230	4260.11	0.88	0	12367	4263	4246	4218	4201	4173	4255	4210	2774	1260	5000	3040	5	1	55481190	2380	10.51	0.32	12	0.06	408.00	13272.00	5150	20240124	-16.70	3665	20230726	17.05	5150	-16.70	20240124	3800	12.89	20240118	5150	-16.70	20240124	3665	17.05	20230726	0.31	N	078020	5000	2774 억		487180	N	N	0	N	00	N
99	20240313	140614	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	35	2	0.83	103088670	24277	80.49	4230	4290	4210	5490	2965	4230	4246.35	0.88	0	9285	4263	4246	4218	4201	4173	4255	4210	2774	1260	5000	3040	5	1	55481190	2366	10.45	0.32	12	0.04	408.00	13272.00	5150	20240124	-17.18	3665	20230726	16.37	5150	-17.18	20240124	3800	12.24	20240118	5150	-17.18	20240124	3665	16.37	20230726	0.31	N	078020	5000	2774 억		487180	N	N	0	N	00	N
100	20240313	130616	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	55	2	1.30	89207070	21017	69.68	4230	4290	4210	5490	2965	4230	4244.52	0.88	0	8301	4263	4246	4218	4201	4173	4255	4210	2774	1260	5000	3040	5	1	55481190	2377	10.50	0.32	12	0.04	408.00	13272.00	5150	20240124	-16.80	3665	20230726	16.92	5150	-16.80	20240124	3800	12.76	20240118	5150	-16.80	20240124	3665	16.92	20230726	0.31	N	078020	5000	2774 억		487180	N	N	0	N	00	N
101	20240313	120612	57	100.00	KOSDAQ		금융	N	N	N	N		N	4245	15	2	0.35	79889250	18835	62.45	4230	4290	4210	5490	2965	4230	4241.53	0.88	0	8331	4263	4246	4218	4201	4173	4255	4210	2774	1260	5000	3040	5	1	55481190	2355	10.40	0.32	12	0.03	408.00	13272.00	5150	20240124	-17.57	3665	20230726	15.83	5150	-17.57	20240124	3800	11.71	20240118	5150	-17.57	20240124	3665	15.83	20230726	0.31	N	078020	5000	2774 억		487180	N	N	0	N	00	N
102	20240313	110610	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	45	2	1.06	56403575	13331	44.20	4230	4275	4210	5490	2965	4230	4231.01	0.88	0	7635	4263	4246	4218	4201	4173	4255	4210	2774	1260	5000	3040	5	1	55481190	2372	10.48	0.32	12	0.02	408.00	13272.00	5150	20240124	-16.99	3665	20230726	16.64	5150	-16.99	20240124	3800	12.50	20240118	5150	-16.99	20240124	3665	16.64	20230726	0.31	N	078020	5000	2774 억		487180	N	N	0	N	00	N
103	20240313	100608	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	45	2	1.06	52934420	12518	41.50	4230	4275	4210	5490	2965	4230	4228.66	0.88	0	7611	4263	4246	4218	4201	4173	4255	4210	2774	1260	5000	3040	5	1	55481190	2372	10.48	0.32	12	0.02	408.00	13272.00	5150	20240124	-16.99	3665	20230726	16.64	5150	-16.99	20240124	3800	12.50	20240118	5150	-16.99	20240124	3665	16.64	20230726	0.31	N	078020	5000	2774 억		487180	N	N	0	N	00	N
104	20240313	090612	57	100.00	KOSDAQ		금융	N	N	N	N		N	4230	0	3	0.00	1502015	355	1.18	4230	4240	4230	5490	2965	4230	4231.03	0.88	0	-166	4263	4246	4218	4201	4173	4255	4210	2774	1260	5000	3040	5	1	55481190	2347	10.37	0.32	12	0.00	408.00	13272.00	5150	20240124	-17.86	3665	20230726	15.42	5150	-17.86	20240124	3800	11.32	20240118	5150	-17.86	20240124	3665	15.42	20230726	0.31	N	078020	5000	2774 억		487180	N	N	0	N	00	N
105	20240312	160603	57	100.00	KOSDAQ		금융	N	N	N	N		N	4230	15	2	0.36	126927715	30161	47.21	4210	4235	4190	5470	2955	4215	4208.34	0.88	0	-3537	4308	4261	4233	4186	4158	4247	4172	2774	1255	5000	3030	5	1	55481190	2347	10.37	0.32	12	0.05	408.00	13272.00	5150	20240124	-17.86	3665	20230726	15.42	5150	-17.86	20240124	3800	11.32	20240118	5150	-17.86	20240124	3665	15.42	20230726	0.30	N	078020	5000	2774 억		490713	N	N	0	N	00	N
106	20240312	150602	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	5	2	0.12	121830100	28954	45.32	4210	4235	4190	5470	2955	4215	4207.71	0.88	0	-2893	4308	4261	4233	4186	4158	4247	4172	2774	1255	5000	3030	5	1	55481190	2341	10.34	0.32	12	0.05	408.00	13272.00	5150	20240124	-18.06	3665	20230726	15.14	5150	-18.06	20240124	3800	11.05	20240118	5150	-18.06	20240124	3665	15.14	20230726	0.30	N	078020	5000	2774 억		490713	N	N	0	N	00	N
107	20240312	140558	57	100.00	KOSDAQ		금융	N	N	N	N		N	4235	20	2	0.47	101714795	24193	37.87	4210	4235	4190	5470	2955	4215	4204.31	0.88	0	-2596	4308	4261	4233	4186	4158	4247	4172	2774	1255	5000	3030	5	1	55481190	2350	10.38	0.32	12	0.04	408.00	13272.00	5150	20240124	-17.77	3665	20230726	15.55	5150	-17.77	20240124	3800	11.45	20240118	5150	-17.77	20240124	3665	15.55	20230726	0.30	N	078020	5000	2774 억		490713	N	N	0	N	00	N
108	20240312	130537	57	100.00	KOSDAQ		금융	N	N	N	N		N	4225	10	2	0.24	95736355	22779	35.66	4210	4225	4190	5470	2955	4215	4202.83	0.88	0	-2288	4308	4261	4233	4186	4158	4247	4172	2774	1255	5000	3030	5	1	55481190	2344	10.36	0.32	12	0.04	408.00	13272.00	5150	20240124	-17.96	3665	20230726	15.28	5150	-17.96	20240124	3800	11.18	20240118	5150	-17.96	20240124	3665	15.28	20230726	0.30	N	078020	5000	2774 억		490713	N	N	0	N	00	N
109	20240312	120607	57	100.00	KOSDAQ		금융	N	N	N	N		N	4205	-10	5	-0.24	86646030	20623	32.28	4210	4225	4190	5470	2955	4215	4201.43	0.88	0	-1822	4308	4261	4233	4186	4158	4247	4172	2774	1255	5000	3030	5	1	55481190	2333	10.31	0.32	12	0.04	408.00	13272.00	5150	20240124	-18.35	3665	20230726	14.73	5150	-18.35	20240124	3800	10.66	20240118	5150	-18.35	20240124	3665	14.73	20230726	0.30	N	078020	5000	2774 억		490713	N	N	0	N	00	N
110	20240312	110604	57	100.00	KOSDAQ		금융	N	N	N	N		N	4195	-20	5	-0.47	72018520	17142	26.83	4210	4225	4190	5470	2955	4215	4201.29	0.88	0	-1653	4308	4261	4233	4186	4158	4247	4172	2774	1255	5000	3030	5	1	55481190	2327	10.28	0.32	12	0.03	408.00	13272.00	5150	20240124	-18.54	3665	20230726	14.46	5150	-18.54	20240124	3800	10.39	20240118	5150	-18.54	20240124	3665	14.46	20230726	0.30	N	078020	5000	2774 억		490713	N	N	0	N	00	N
111	20240312	100603	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	5	2	0.12	49045010	11669	18.27	4210	4225	4190	5470	2955	4215	4203.02	0.88	0	-1509	4308	4261	4233	4186	4158	4247	4172	2774	1255	5000	3030	5	1	55481190	2341	10.34	0.32	12	0.02	408.00	13272.00	5150	20240124	-18.06	3665	20230726	15.14	5150	-18.06	20240124	3800	11.05	20240118	5150	-18.06	20240124	3665	15.14	20230726	0.30	N	078020	5000	2774 억		490713	N	N	0	N	00	N
112	20240312	090603	57	100.00	KOSDAQ		금융	N	N	N	N		N	4225	10	2	0.24	7508245	1783	2.79	4210	4225	4210	5470	2955	4215	4211.02	0.88	0	-513	4308	4261	4233	4186	4158	4247	4172	2774	1255	5000	3030	5	1	55481190	2344	10.36	0.32	12	0.00	408.00	13272.00	5150	20240124	-17.96	3665	20230726	15.28	5150	-17.96	20240124	3800	11.18	20240118	5150	-17.96	20240124	3665	15.28	20230726	0.30	N	078020	5000	2774 억		490713	N	N	0	N	00	N
113	20240311	160602	57	100.00	KOSDAQ		금융	N	N	N	N		N	4215	-45	5	-1.06	270230065	63882	152.65	4260	4280	4205	5530	2985	4260	4230.14	0.90	0	-8888	4293	4276	4258	4241	4223	4285	4250	2774	1270	5000	3060	5	1	55481190	2339	10.33	0.32	12	0.12	408.00	13272.00	5150	20240124	-18.16	3665	20230726	15.01	5150	-18.16	20240124	3800	10.92	20240118	5150	-18.16	20240124	3665	15.01	20230726	0.31	N	078020	5000	2774 억		499600	N	N	0	N	00	N
114	20240311	150603	57	100.00	KOSDAQ		금융	N	N	N	N		N	4210	-50	5	-1.17	263467625	62276	148.81	4260	4280	4205	5530	2985	4260	4230.64	0.90	0	-7809	4293	4276	4258	4241	4223	4285	4250	2774	1270	5000	3060	5	1	55481190	2336	10.32	0.32	12	0.11	408.00	13272.00	5150	20240124	-18.25	3665	20230726	14.87	5150	-18.25	20240124	3800	10.79	20240118	5150	-18.25	20240124	3665	14.87	20230726	0.31	N	078020	5000	2774 억		499600	N	N	0	N	00	N
115	20240311	140559	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	-40	5	-0.94	205206515	48449	115.77	4260	4280	4215	5530	2985	4260	4235.52	0.90	0	-4095	4293	4276	4258	4241	4223	4285	4250	2774	1270	5000	3060	5	1	55481190	2341	10.34	0.32	12	0.09	408.00	13272.00	5150	20240124	-18.06	3665	20230726	15.14	5150	-18.06	20240124	3800	11.05	20240118	5150	-18.06	20240124	3665	15.14	20230726	0.31	N	078020	5000	2774 억		499600	N	N	0	N	00	N
116	20240311	130602	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	-40	5	-0.94	194951720	46021	109.97	4260	4280	4215	5530	2985	4260	4236.15	0.90	0	-3688	4293	4276	4258	4241	4223	4285	4250	2774	1270	5000	3060	5	1	55481190	2341	10.34	0.32	12	0.08	408.00	13272.00	5150	20240124	-18.06	3665	20230726	15.14	5150	-18.06	20240124	3800	11.05	20240118	5150	-18.06	20240124	3665	15.14	20230726	0.31	N	078020	5000	2774 억		499600	N	N	0	N	00	N
117	20240311	120602	57	100.00	KOSDAQ		금융	N	N	N	N		N	4235	-25	5	-0.59	118299555	27866	66.59	4260	4280	4225	5530	2985	4260	4245.30	0.90	0	-1131	4293	4276	4258	4241	4223	4285	4250	2774	1270	5000	3060	5	1	55481190	2350	10.38	0.32	12	0.05	408.00	13272.00	5150	20240124	-17.77	3665	20230726	15.55	5150	-17.77	20240124	3800	11.45	20240118	5150	-17.77	20240124	3665	15.55	20230726	0.31	N	078020	5000	2774 억		499600	N	N	0	N	00	N
118	20240311	110557	57	100.00	KOSDAQ		금융	N	N	N	N		N	4230	-30	5	-0.70	109826200	25863	61.80	4260	4280	4230	5530	2985	4260	4246.46	0.90	0	-751	4293	4276	4258	4241	4223	4285	4250	2774	1270	5000	3060	5	1	55481190	2347	10.37	0.32	12	0.05	408.00	13272.00	5150	20240124	-17.86	3665	20230726	15.42	5150	-17.86	20240124	3800	11.32	20240118	5150	-17.86	20240124	3665	15.42	20230726	0.31	N	078020	5000	2774 억		499600	N	N	0	N	00	N
119	20240311	100552	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	-5	5	-0.12	53125370	12481	29.82	4260	4280	4230	5530	2985	4260	4256.50	0.90	0	-631	4293	4276	4258	4241	4223	4285	4250	2774	1270	5000	3060	5	1	55481190	2361	10.43	0.32	12	0.02	408.00	13272.00	5150	20240124	-17.38	3665	20230726	16.10	5150	-17.38	20240124	3800	11.97	20240118	5150	-17.38	20240124	3665	16.10	20230726	0.31	N	078020	5000	2774 억		499600	N	N	0	N	00	N
120	20240311	090555	57	100.00	KOSDAQ		금융	N	N	N	N		N	4270	10	2	0.23	27799075	6512	15.56	4260	4280	4240	5530	2985	4260	4268.90	0.90	0	-885	4293	4276	4258	4241	4223	4285	4250	2774	1270	5000	3060	5	1	55481190	2369	10.47	0.32	12	0.01	408.00	13272.00	5150	20240124	-17.09	3665	20230726	16.51	5150	-17.09	20240124	3800	12.37	20240118	5150	-17.09	20240124	3665	16.51	20230726	0.31	N	078020	5000	2774 억		499600	N	N	0	N	00	N
121	20240308	160600	57	100.00	KOSDAQ		금융	N	N	N	N		N	4260	-10	5	-0.23	177763205	41798	175.36	4250	4275	4240	5550	2990	4270	4252.91	0.90	0	77	4330	4300	4275	4245	4220	4287	4232	2774	1280	5000	3070	5	1	55481190	2363	10.44	0.32	12	0.08	408.00	13272.00	5150	20240124	-17.28	3665	20230726	16.23	5150	-17.28	20240124	3800	12.11	20240118	5150	-17.28	20240124	3665	16.23	20230726	0.31	N	078020	5000	2774 억		497800	N	N	0	N	00	N
122	20240308	150557	57	100.00	KOSDAQ		금융	N	N	N	N		N	4260	-10	5	-0.23	170710105	40141	168.40	4250	4275	4240	5550	2990	4270	4252.76	0.90	0	-751	4330	4300	4275	4245	4220	4287	4232	2774	1280	5000	3070	5	1	55481190	2363	10.44	0.32	12	0.07	408.00	13272.00	5150	20240124	-17.28	3665	20230726	16.23	5150	-17.28	20240124	3800	12.11	20240118	5150	-17.28	20240124	3665	16.23	20230726	0.31	N	078020	5000	2774 억		497800	N	N	0	N	00	N
123	20240308	140555	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	-20	5	-0.47	164165470	38605	161.96	4250	4275	4240	5550	2990	4270	4252.44	0.90	0	-1014	4330	4300	4275	4245	4220	4287	4232	2774	1280	5000	3070	5	1	55481190	2358	10.42	0.32	12	0.07	408.00	13272.00	5150	20240124	-17.48	3665	20230726	15.96	5150	-17.48	20240124	3800	11.84	20240118	5150	-17.48	20240124	3665	15.96	20230726	0.31	N	078020	5000	2774 억		497800	N	N	0	N	00	N
124	20240308	130553	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	-15	5	-0.35	139854365	32890	137.98	4250	4275	4240	5550	2990	4270	4252.19	0.90	0	-1273	4330	4300	4275	4245	4220	4287	4232	2774	1280	5000	3070	5	1	55481190	2361	10.43	0.32	12	0.06	408.00	13272.00	5150	20240124	-17.38	3665	20230726	16.10	5150	-17.38	20240124	3800	11.97	20240118	5150	-17.38	20240124	3665	16.10	20230726	0.31	N	078020	5000	2774 억		497800	N	N	0	N	00	N
125	20240308	120554	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	5	2	0.12	124757755	29343	123.10	4250	4275	4240	5550	2990	4270	4251.70	0.90	0	-1268	4330	4300	4275	4245	4220	4287	4232	2774	1280	5000	3070	5	1	55481190	2372	10.48	0.32	12	0.05	408.00	13272.00	5150	20240124	-16.99	3665	20230726	16.64	5150	-16.99	20240124	3800	12.50	20240118	5150	-16.99	20240124	3665	16.64	20230726	0.31	N	078020	5000	2774 억		497800	N	N	0	N	00	N
126	20240308	110554	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	-15	5	-0.35	108867180	25613	107.46	4250	4275	4240	5550	2990	4270	4250.47	0.90	0	-1212	4330	4300	4275	4245	4220	4287	4232	2774	1280	5000	3070	5	1	55481190	2361	10.43	0.32	12	0.05	408.00	13272.00	5150	20240124	-17.38	3665	20230726	16.10	5150	-17.38	20240124	3800	11.97	20240118	5150	-17.38	20240124	3665	16.10	20230726	0.31	N	078020	5000	2774 억		497800	N	N	0	N	00	N
127	20240308	100551	57	100.00	KOSDAQ		금융	N	N	N	N		N	4245	-25	5	-0.59	83875060	19730	82.77	4250	4275	4245	5550	2990	4270	4251.14	0.90	0	-474	4330	4300	4275	4245	4220	4287	4232	2774	1280	5000	3070	5	1	55481190	2355	10.40	0.32	12	0.04	408.00	13272.00	5150	20240124	-17.57	3665	20230726	15.83	5150	-17.57	20240124	3800	11.71	20240118	5150	-17.57	20240124	3665	15.83	20230726	0.31	N	078020	5000	2774 억		497800	N	N	0	N	00	N
128	20240308	090550	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	-20	5	-0.47	10085760	2373	9.96	4250	4275	4250	5550	2990	4270	4250.21	0.90	0	-31	4330	4300	4275	4245	4220	4287	4232	2774	1280	5000	3070	5	1	55481190	2358	10.42	0.32	12	0.00	408.00	13272.00	5150	20240124	-17.48	3665	20230726	15.96	5150	-17.48	20240124	3800	11.84	20240118	5150	-17.48	20240124	3665	15.96	20230726	0.31	N	078020	5000	2774 억		497800	N	N	0	N	00	N
129	20240307	160551	57	100.00	KOSDAQ		금융	N	N	N	N		N	4270	-35	5	-0.81	101625465	23836	113.20	4305	4305	4250	5590	3015	4305	4263.53	0.90	0	-4170	4365	4335	4285	4255	4205	4350	4270	2774	1285	5000	3090	5	1	55481190	2369	10.47	0.32	12	0.04	408.00	13272.00	5150	20240124	-17.09	3665	20230726	16.51	5150	-17.09	20240124	3800	12.37	20240118	5150	-17.09	20240124	3665	16.51	20230726	0.32	N	078020	5000	2774 억		500776	N	N	0	N	00	N
130	20240307	150533	57	100.00	KOSDAQ		금융	N	N	N	N		N	4270	-35	5	-0.81	97998285	22987	109.17	4305	4305	4250	5590	3015	4305	4263.20	0.90	0	-4633	4365	4335	4285	4255	4205	4350	4270	2774	1285	5000	3090	5	1	55481190	2369	10.47	0.32	12	0.04	408.00	13272.00	5150	20240124	-17.09	3665	20230726	16.51	5150	-17.09	20240124	3800	12.37	20240118	5150	-17.09	20240124	3665	16.51	20230726	0.32	N	078020	5000	2774 억		500776	N	N	0	N	00	N
131	20240307	140544	57	100.00	KOSDAQ		금융	N	N	N	N		N	4260	-45	5	-1.05	85400530	20034	95.14	4305	4305	4250	5590	3015	4305	4262.78	0.90	0	-4625	4365	4335	4285	4255	4205	4350	4270	2774	1285	5000	3090	5	1	55481190	2363	10.44	0.32	12	0.04	408.00	13272.00	5150	20240124	-17.28	3665	20230726	16.23	5150	-17.28	20240124	3800	12.11	20240118	5150	-17.28	20240124	3665	16.23	20230726	0.32	N	078020	5000	2774 억		500776	N	N	0	N	00	N
132	20240307	130546	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	-50	5	-1.16	63083475	14786	70.22	4305	4305	4255	5590	3015	4305	4266.43	0.90	0	-3871	4365	4335	4285	4255	4205	4350	4270	2774	1285	5000	3090	5	1	55481190	2361	10.43	0.32	12	0.03	408.00	13272.00	5150	20240124	-17.38	3665	20230726	16.10	5150	-17.38	20240124	3800	11.97	20240118	5150	-17.38	20240124	3665	16.10	20230726	0.32	N	078020	5000	2774 억		500776	N	N	0	N	00	N
133	20240307	120547	57	100.00	KOSDAQ		금융	N	N	N	N		N	4260	-45	5	-1.05	48279095	11309	53.71	4305	4305	4260	5590	3015	4305	4269.09	0.90	0	-2844	4365	4335	4285	4255	4205	4350	4270	2774	1285	5000	3090	5	1	55481190	2363	10.44	0.32	12	0.02	408.00	13272.00	5150	20240124	-17.28	3665	20230726	16.23	5150	-17.28	20240124	3800	12.11	20240118	5150	-17.28	20240124	3665	16.23	20230726	0.32	N	078020	5000	2774 억		500776	N	N	0	N	00	N
134	20240307	110551	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	-30	5	-0.70	23721475	5549	26.35	4305	4305	4260	5590	3015	4305	4274.91	0.90	0	-1284	4365	4335	4285	4255	4205	4350	4270	2774	1285	5000	3090	5	1	55481190	2372	10.48	0.32	12	0.01	408.00	13272.00	5150	20240124	-16.99	3665	20230726	16.64	5150	-16.99	20240124	3800	12.50	20240118	5150	-16.99	20240124	3665	16.64	20230726	0.32	N	078020	5000	2774 억		500776	N	N	0	N	00	N
135	20240307	100548	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	-40	5	-0.93	14042695	3281	15.58	4305	4305	4265	5590	3015	4305	4280.00	0.90	0	-923	4365	4335	4285	4255	4205	4350	4270	2774	1285	5000	3090	5	1	55481190	2366	10.45	0.32	12	0.01	408.00	13272.00	5150	20240124	-17.18	3665	20230726	16.37	5150	-17.18	20240124	3800	12.24	20240118	5150	-17.18	20240124	3665	16.37	20230726	0.32	N	078020	5000	2774 억		500776	N	N	0	N	00	N
136	20240307	090549	57	100.00	KOSDAQ		금융	N	N	N	N		N	4295	-10	5	-0.23	1726510	402	1.91	4305	4305	4285	5590	3015	4305	4294.80	0.90	0	-100	4365	4335	4285	4255	4205	4350	4270	2774	1285	5000	3090	5	1	55481190	2383	10.53	0.32	12	0.00	408.00	13272.00	5150	20240124	-16.60	3665	20230726	17.19	5150	-16.60	20240124	3800	13.03	20240118	5150	-16.60	20240124	3665	17.19	20230726	0.32	N	078020	5000	2774 억		500776	N	N	0	N	00	N
137	20240306	160546	57	100.00	KOSDAQ		금융	N	N	N	N		N	4305	35	2	0.82	89843380	21051	29.11	4270	4315	4235	5550	2990	4270	4267.74	0.91	0	-3857	4426	4347	4291	4212	4156	4337	4202	2774	1280	5000	3070	5	1	55481190	2388	10.55	0.32	12	0.04	408.00	13272.00	5150	20240124	-16.41	3665	20230726	17.46	5150	-16.41	20240124	3800	13.29	20240118	5150	-16.41	20240124	3665	17.46	20230726	0.32	N	078020	5000	2774 억		504634	N	N	0	N	00	N
138	20240306	150547	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	20	2	0.47	83980615	19688	27.22	4270	4295	4235	5550	2990	4270	4265.57	0.91	0	-3374	4426	4347	4291	4212	4156	4337	4202	2774	1280	5000	3070	5	1	55481190	2380	10.51	0.32	12	0.04	408.00	13272.00	5150	20240124	-16.70	3665	20230726	17.05	5150	-16.70	20240124	3800	12.89	20240118	5150	-16.70	20240124	3665	17.05	20230726	0.32	N	078020	5000	2774 억		504634	N	N	0	N	00	N
139	20240306	140547	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	-5	5	-0.12	78840610	18487	25.56	4270	4290	4235	5550	2990	4270	4264.65	0.91	0	-3260	4426	4347	4291	4212	4156	4337	4202	2774	1280	5000	3070	5	1	55481190	2366	10.45	0.32	12	0.03	408.00	13272.00	5150	20240124	-17.18	3665	20230726	16.37	5150	-17.18	20240124	3800	12.24	20240118	5150	-17.18	20240124	3665	16.37	20230726	0.32	N	078020	5000	2774 억		504634	N	N	0	N	00	N
140	20240306	130549	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	5	2	0.12	59275925	13900	19.22	4270	4290	4235	5550	2990	4270	4264.46	0.91	0	-2729	4426	4347	4291	4212	4156	4337	4202	2774	1280	5000	3070	5	1	55481190	2372	10.48	0.32	12	0.03	408.00	13272.00	5150	20240124	-16.99	3665	20230726	16.64	5150	-16.99	20240124	3800	12.50	20240118	5150	-16.99	20240124	3665	16.64	20230726	0.32	N	078020	5000	2774 억		504634	N	N	0	N	00	N
141	20240306	120549	57	100.00	KOSDAQ		금융	N	N	N	N		N	4270	0	3	0.00	48025920	11264	15.58	4270	4290	4235	5550	2990	4270	4263.66	0.91	0	-2762	4426	4347	4291	4212	4156	4337	4202	2774	1280	5000	3070	5	1	55481190	2369	10.47	0.32	12	0.02	408.00	13272.00	5150	20240124	-17.09	3665	20230726	16.51	5150	-17.09	20240124	3800	12.37	20240118	5150	-17.09	20240124	3665	16.51	20230726	0.32	N	078020	5000	2774 억		504634	N	N	0	N	00	N
142	20240306	110545	57	100.00	KOSDAQ		금융	N	N	N	N		N	4260	-10	5	-0.23	37478705	8789	12.15	4270	4290	4235	5550	2990	4270	4264.27	0.91	0	-2771	4426	4347	4291	4212	4156	4337	4202	2774	1280	5000	3070	5	1	55481190	2363	10.44	0.32	12	0.02	408.00	13272.00	5150	20240124	-17.28	3665	20230726	16.23	5150	-17.28	20240124	3800	12.11	20240118	5150	-17.28	20240124	3665	16.23	20230726	0.32	N	078020	5000	2774 억		504634	N	N	0	N	00	N
143	20240306	100536	57	100.00	KOSDAQ		금융	N	N	N	N		N	4280	10	2	0.23	21510475	5043	6.97	4270	4290	4235	5550	2990	4270	4265.41	0.91	0	-1062	4426	4347	4291	4212	4156	4337	4202	2774	1280	5000	3070	5	1	55481190	2375	10.49	0.32	12	0.01	408.00	13272.00	5150	20240124	-16.89	3665	20230726	16.78	5150	-16.89	20240124	3800	12.63	20240118	5150	-16.89	20240124	3665	16.78	20230726	0.32	N	078020	5000	2774 억		504634	N	N	0	N	00	N
144	20240306	090545	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	-5	5	-0.12	5528865	1297	1.79	4270	4270	4240	5550	2990	4270	4262.81	0.91	0	-622	4426	4347	4291	4212	4156	4337	4202	2774	1280	5000	3070	5	1	55481190	2366	10.45	0.32	12	0.00	408.00	13272.00	5150	20240124	-17.18	3665	20230726	16.37	5150	-17.18	20240124	3800	12.24	20240118	5150	-17.18	20240124	3665	16.37	20230726	0.32	N	078020	5000	2774 억		504634	N	N	0	N	00	N
145	20240305	160542	57	100.00	KOSDAQ		금융	N	N	N	N		N	4270	-30	5	-0.70	305397060	71247	142.45	4270	4370	4235	5590	3010	4300	4286.49	0.89	0	8873	4410	4355	4325	4270	4240	4340	4255	2774	1290	5000	3090	5	1	55481190	2369	10.47	0.32	12	0.13	408.00	13272.00	5150	20240124	-17.09	3665	20230726	16.51	5150	-17.09	20240124	3800	12.37	20240118	5150	-17.09	20240124	3665	16.51	20230726	0.32	N	078020	5000	2774 억		495761	N	N	0	N	00	N
146	20240305	150543	57	100.00	KOSDAQ		금융	N	N	N	N		N	4260	-40	5	-0.93	295658205	68965	137.89	4270	4370	4235	5590	3010	4300	4287.08	0.89	0	8684	4410	4355	4325	4270	4240	4340	4255	2774	1290	5000	3090	5	1	55481190	2363	10.44	0.32	12	0.12	408.00	13272.00	5150	20240124	-17.28	3665	20230726	16.23	5150	-17.28	20240124	3800	12.11	20240118	5150	-17.28	20240124	3665	16.23	20230726	0.32	N	078020	5000	2774 억		495761	N	N	0	N	00	N
147	20240305	140537	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	-10	5	-0.23	160661340	37299	74.57	4270	4370	4265	5590	3010	4300	4307.39	0.89	0	8559	4410	4355	4325	4270	4240	4340	4255	2774	1290	5000	3090	5	1	55481190	2380	10.51	0.32	12	0.07	408.00	13272.00	5150	20240124	-16.70	3665	20230726	17.05	5150	-16.70	20240124	3800	12.89	20240118	5150	-16.70	20240124	3665	17.05	20230726	0.32	N	078020	5000	2774 억		495761	N	N	0	N	00	N
148	20240305	130541	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	-10	5	-0.23	144150090	33450	66.88	4270	4370	4265	5590	3010	4300	4309.42	0.89	0	10063	4410	4355	4325	4270	4240	4340	4255	2774	1290	5000	3090	5	1	55481190	2380	10.51	0.32	12	0.06	408.00	13272.00	5150	20240124	-16.70	3665	20230726	17.05	5150	-16.70	20240124	3800	12.89	20240118	5150	-16.70	20240124	3665	17.05	20230726	0.32	N	078020	5000	2774 억		495761	N	N	0	N	00	N
149	20240305	120539	57	100.00	KOSDAQ		금융	N	N	N	N		N	4315	15	2	0.35	121674390	28222	56.43	4270	4370	4265	5590	3010	4300	4311.33	0.89	0	10865	4410	4355	4325	4270	4240	4340	4255	2774	1290	5000	3090	5	1	55481190	2394	10.58	0.33	12	0.05	408.00	13272.00	5150	20240124	-16.21	3665	20230726	17.74	5150	-16.21	20240124	3800	13.55	20240118	5150	-16.21	20240124	3665	17.74	20230726	0.32	N	078020	5000	2774 억		495761	N	N	0	N	00	N
150	20240305	110539	57	100.00	KOSDAQ		금융	N	N	N	N		N	4325	25	2	0.58	108461470	25163	50.31	4270	4370	4265	5590	3010	4300	4310.36	0.89	0	11763	4410	4355	4325	4270	4240	4340	4255	2774	1290	5000	3090	5	1	55481190	2400	10.60	0.33	12	0.05	408.00	13272.00	5150	20240124	-16.02	3665	20230726	18.01	5150	-16.02	20240124	3800	13.82	20240118	5150	-16.02	20240124	3665	18.01	20230726	0.32	N	078020	5000	2774 억		495761	N	N	0	N	00	N
151	20240305	100535	57	100.00	KOSDAQ		금융	N	N	N	N		N	4315	15	2	0.35	45744860	10676	21.35	4270	4325	4265	5590	3010	4300	4284.83	0.89	0	893	4410	4355	4325	4270	4240	4340	4255	2774	1290	5000	3090	5	1	55481190	2394	10.58	0.33	12	0.02	408.00	13272.00	5150	20240124	-16.21	3665	20230726	17.74	5150	-16.21	20240124	3800	13.55	20240118	5150	-16.21	20240124	3665	17.74	20230726	0.32	N	078020	5000	2774 억		495761	N	N	0	N	00	N
152	20240305	090537	57	100.00	KOSDAQ		금융	N	N	N	N		N	4305	5	2	0.12	12772460	2991	5.98	4270	4305	4265	5590	3010	4300	4270.30	0.89	0	139	4410	4355	4325	4270	4240	4340	4255	2774	1290	5000	3090	5	1	55481190	2388	10.55	0.32	12	0.01	408.00	13272.00	5150	20240124	-16.41	3665	20230726	17.46	5150	-16.41	20240124	3800	13.29	20240118	5150	-16.41	20240124	3665	17.46	20230726	0.32	N	078020	5000	2774 억		495761	N	N	0	N	00	N
153	20240304	160539	57	100.00	KOSDAQ		금융	N	N	N	N		N	4300	-45	5	-1.04	216254045	49946	120.18	4360	4380	4295	5640	3045	4345	4330.64	0.90	0	-1212	4425	4385	4340	4300	4255	4362	4277	2774	1295	5000	3120	5	1	55481190	2386	10.54	0.32	12	0.09	408.00	13272.00	5150	20240124	-16.50	3665	20230726	17.33	5150	-16.50	20240124	3800	13.16	20240118	5150	-16.50	20240124	3665	17.33	20230726	0.32	N	078020	5000	2774 억		496933	N	N	0	N	00	N
154	20240304	150534	57	100.00	KOSDAQ		금융	N	N	N	N		N	4300	-45	5	-1.04	185014845	42683	102.71	4360	4380	4300	5640	3045	4345	4334.63	0.90	0	-529	4425	4385	4340	4300	4255	4362	4277	2774	1295	5000	3120	5	1	55481190	2386	10.54	0.32	12	0.08	408.00	13272.00	5150	20240124	-16.50	3665	20230726	17.33	5150	-16.50	20240124	3800	13.16	20240118	5150	-16.50	20240124	3665	17.33	20230726	0.32	N	078020	5000	2774 억		496933	N	N	0	N	00	N
155	20240304	140503	57	100.00	KOSDAQ		금융	N	N	N	N		N	4335	-10	5	-0.23	128200350	29514	71.02	4360	4380	4305	5640	3045	4345	4343.71	0.90	0	849	4425	4385	4340	4300	4255	4362	4277	2774	1295	5000	3120	5	1	55481190	2405	10.62	0.33	12	0.05	408.00	13272.00	5150	20240124	-15.83	3665	20230726	18.28	5150	-15.83	20240124	3800	14.08	20240118	5150	-15.83	20240124	3665	18.28	20230726	0.32	N	078020	5000	2774 억		496933	N	N	0	N	00	N
156	20240304	130531	57	100.00	KOSDAQ		금융	N	N	N	N		N	4305	-40	5	-0.92	98167205	22570	54.31	4360	4380	4305	5640	3045	4345	4349.46	0.90	0	956	4425	4385	4340	4300	4255	4362	4277	2774	1295	5000	3120	5	1	55481190	2388	10.55	0.32	12	0.04	408.00	13272.00	5150	20240124	-16.41	3665	20230726	17.46	5150	-16.41	20240124	3800	13.29	20240118	5150	-16.41	20240124	3665	17.46	20230726	0.32	N	078020	5000	2774 억		496933	N	N	0	N	00	N
157	20240304	120508	57	100.00	KOSDAQ		금융	N	N	N	N		N	4345	0	3	0.00	74544110	17110	41.17	4360	4380	4345	5640	3045	4345	4356.76	0.90	0	-556	4425	4385	4340	4300	4255	4362	4277	2774	1295	5000	3120	5	1	55481190	2411	10.65	0.33	12	0.03	408.00	13272.00	5150	20240124	-15.63	3665	20230726	18.55	5150	-15.63	20240124	3800	14.34	20240118	5150	-15.63	20240124	3665	18.55	20230726	0.32	N	078020	5000	2774 억		496933	N	N	0	N	00	N
158	20240304	110527	57	100.00	KOSDAQ		금융	N	N	N	N		N	4365	20	2	0.46	47097000	10801	25.99	4360	4380	4345	5640	3045	4345	4360.43	0.90	0	401	4425	4385	4340	4300	4255	4362	4277	2774	1295	5000	3120	5	1	55481190	2422	10.70	0.33	12	0.02	408.00	13272.00	5150	20240124	-15.24	3665	20230726	19.10	5150	-15.24	20240124	3800	14.87	20240118	5150	-15.24	20240124	3665	19.10	20230726	0.32	N	078020	5000	2774 억		496933	N	N	0	N	00	N
159	20240304	100528	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	30	2	0.69	37697080	8648	20.81	4360	4375	4345	5640	3045	4345	4359.05	0.90	0	542	4425	4385	4340	4300	4255	4362	4277	2774	1295	5000	3120	5	1	55481190	2427	10.72	0.33	12	0.02	408.00	13272.00	5150	20240124	-15.05	3665	20230726	19.37	5150	-15.05	20240124	3800	15.13	20240118	5150	-15.05	20240124	3665	19.37	20230726	0.32	N	078020	5000	2774 억		496933	N	N	0	N	00	N
160	20240304	090529	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	25	2	0.58	1094420	251	0.60	4360	4370	4360	5640	3045	4345	4360.24	0.90	0	-5	4425	4385	4340	4300	4255	4362	4277	2774	1295	5000	3120	5	1	55481190	2425	10.71	0.33	12	0.00	408.00	13272.00	5150	20240124	-15.15	3665	20230726	19.24	5150	-15.15	20240124	3800	15.00	20240118	5150	-15.15	20240124	3665	19.24	20230726	0.32	N	078020	5000	2774 억		496933	N	N	0	N	00	N