KissMeData/019550/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	160329	57	100.00	KOSDAQ		금융	N	N	N	N		N	880	-11	5	-1.23	290007100	327342	60.57	887	899	880	1158	624	891	885.95	5.58	0	-107443	919	905	897	883	875	901	879	835	267	500	640	1	1	162066575	1426	-9.46	1.20	12	0.20	-93.00	733.00	1250	20230414	-29.60	650	20231020	35.38	1080	-18.52	20240111	820	7.32	20240206	1250	-29.60	20230414	650	35.38	20231020	1.88	N	019550	500	835 억		9036628	N	N	232	N	00	N
3	20240329	150332	57	100.00	KOSDAQ		금융	N	N	N	N		N	885	-6	5	-0.67	248136519	279875	51.79	887	899	881	1158	624	891	886.60	5.58	0	-100526	919	905	897	883	875	901	879	835	267	500	640	1	1	162066575	1434	-9.52	1.21	12	0.17	-93.00	733.00	1250	20230414	-29.20	650	20231020	36.15	1080	-18.06	20240111	820	7.93	20240206	1250	-29.20	20230414	650	36.15	20231020	1.88	N	019550	500	835 억		9036628	N	N	232	N	00	N
4	20240329	140328	57	100.00	KOSDAQ		금융	N	N	N	N		N	881	-10	5	-1.12	227118085	256046	47.38	887	899	881	1158	624	891	887.02	5.58	0	-85505	919	905	897	883	875	901	879	835	267	500	640	1	1	162066575	1428	-9.47	1.20	12	0.16	-93.00	733.00	1250	20230414	-29.52	650	20231020	35.54	1080	-18.43	20240111	820	7.44	20240206	1250	-29.52	20230414	650	35.54	20231020	1.88	N	019550	500	835 억		9036628	N	N	232	N	00	N
5	20240329	130326	57	100.00	KOSDAQ		금융	N	N	N	N		N	884	-7	5	-0.79	201672962	227221	42.04	887	899	882	1158	624	891	887.56	5.58	0	-69654	919	905	897	883	875	901	879	835	267	500	640	1	1	162066575	1433	-9.51	1.21	12	0.14	-93.00	733.00	1250	20230414	-29.28	650	20231020	36.00	1080	-18.15	20240111	820	7.80	20240206	1250	-29.28	20230414	650	36.00	20231020	1.88	N	019550	500	835 억		9036628	N	N	232	N	00	N
6	20240329	120327	57	100.00	KOSDAQ		금융	N	N	N	N		N	888	-3	5	-0.34	112968672	127033	23.51	887	899	886	1158	624	891	889.29	5.58	0	-41626	919	905	897	883	875	901	879	835	267	500	640	1	1	162066575	1439	-9.55	1.21	12	0.08	-93.00	733.00	1250	20230414	-28.96	650	20231020	36.62	1080	-17.78	20240111	820	8.29	20240206	1250	-28.96	20230414	650	36.62	20231020	1.88	N	019550	500	835 억		9036628	N	N	232	N	00	N
7	20240329	110324	57	100.00	KOSDAQ		금융	N	N	N	N		N	890	-1	5	-0.11	94364730	106120	19.64	887	899	886	1158	624	891	889.23	5.58	0	-30040	919	905	897	883	875	901	879	835	267	500	640	1	1	162066575	1442	-9.57	1.21	12	0.07	-93.00	733.00	1250	20230414	-28.80	650	20231020	36.92	1080	-17.59	20240111	820	8.54	20240206	1250	-28.80	20230414	650	36.92	20231020	1.88	N	019550	500	835 억		9036628	N	N	232	N	00	N
8	20240329	100326	57	100.00	KOSDAQ		금융	N	N	N	N		N	891	0	3	0.00	72333827	81375	15.06	887	899	886	1158	624	891	888.89	5.58	0	-20255	919	905	897	883	875	901	879	835	267	500	640	1	1	162066575	1444	-9.58	1.22	12	0.05	-93.00	733.00	1250	20230414	-28.72	650	20231020	37.08	1080	-17.50	20240111	820	8.66	20240206	1250	-28.72	20230414	650	37.08	20231020	1.88	N	019550	500	835 억		9036628	N	N	232	N	00	N
9	20240329	090322	57	100.00	KOSDAQ		금융	N	N	N	N		N	894	3	2	0.34	5282733	5917	1.09	887	899	887	1158	624	891	892.81	5.58	0	-2978	919	905	897	883	875	901	879	835	267	500	640	1	1	162066575	1449	-9.61	1.22	12	0.00	-93.00	733.00	1250	20230414	-28.48	650	20231020	37.54	1080	-17.22	20240111	820	9.02	20240206	1250	-28.48	20230414	650	37.54	20231020	1.88	N	019550	500	835 억		9036628	N	N	232	N	00	N
10	20240328	160326	57	100.00	KOSDAQ		금융	N	N	N	N		N	891	-19	5	-2.09	483684128	539487	101.74	910	911	889	1183	637	910	896.56	5.69	0	-186982	940	924	912	896	884	919	891	835	273	500	650	1	1	162066575	1444	-9.58	1.22	12	0.33	-93.00	733.00	1250	20230414	-28.72	650	20231020	37.08	1080	-17.50	20240111	820	8.66	20240206	1250	-28.72	20230414	650	37.08	20231020	1.90	N	019550	500	835 억		9223587	N	N	232	N	00	N
11	20240328	150327	57	100.00	KOSDAQ		금융	N	N	N	N		N	897	-13	5	-1.43	390686025	435198	82.07	910	911	894	1183	637	910	897.72	5.69	0	-165340	940	924	912	896	884	919	891	835	273	500	650	1	1	162066575	1454	-9.65	1.22	12	0.27	-93.00	733.00	1250	20230414	-28.24	650	20231020	38.00	1080	-16.94	20240111	820	9.39	20240206	1250	-28.24	20230414	650	38.00	20231020	1.90	N	019550	500	835 억		9223587	N	N	0	N	00	N
12	20240328	140324	57	100.00	KOSDAQ		금융	N	N	N	N		N	897	-13	5	-1.43	203052978	225632	42.55	910	911	896	1183	637	910	899.93	5.69	0	-91909	940	924	912	896	884	919	891	835	273	500	650	1	1	162066575	1454	-9.65	1.22	12	0.14	-93.00	733.00	1250	20230414	-28.24	650	20231020	38.00	1080	-16.94	20240111	820	9.39	20240206	1250	-28.24	20230414	650	38.00	20231020	1.90	N	019550	500	835 억		9223587	N	N	0	N	00	N
13	20240328	130323	57	100.00	KOSDAQ		금융	N	N	N	N		N	897	-13	5	-1.43	187509126	208319	39.28	910	911	896	1183	637	910	900.11	5.69	0	-79903	940	924	912	896	884	919	891	835	273	500	650	1	1	162066575	1454	-9.65	1.22	12	0.13	-93.00	733.00	1250	20230414	-28.24	650	20231020	38.00	1080	-16.94	20240111	820	9.39	20240206	1250	-28.24	20230414	650	38.00	20231020	1.90	N	019550	500	835 억		9223587	N	N	0	N	00	N
14	20240328	120326	57	100.00	KOSDAQ		금융	N	N	N	N		N	899	-11	5	-1.21	164859315	183116	34.53	910	911	896	1183	637	910	900.30	5.69	0	-65336	940	924	912	896	884	919	891	835	273	500	650	1	1	162066575	1457	-9.67	1.23	12	0.11	-93.00	733.00	1250	20230414	-28.08	650	20231020	38.31	1080	-16.76	20240111	820	9.63	20240206	1250	-28.08	20230414	650	38.31	20231020	1.90	N	019550	500	835 억		9223587	N	N	0	N	00	N
15	20240328	110324	57	100.00	KOSDAQ		금융	N	N	N	N		N	902	-8	5	-0.88	150485911	167106	31.51	910	911	896	1183	637	910	900.54	5.69	0	-61710	940	924	912	896	884	919	891	835	273	500	650	1	1	162066575	1462	-9.70	1.23	12	0.10	-93.00	733.00	1250	20230414	-27.84	650	20231020	38.77	1080	-16.48	20240111	820	10.00	20240206	1250	-27.84	20230414	650	38.77	20231020	1.90	N	019550	500	835 억		9223587	N	N	0	N	00	N
16	20240328	100328	57	100.00	KOSDAQ		금융	N	N	N	N		N	896	-14	5	-1.54	77213654	85703	16.16	910	911	896	1183	637	910	900.94	5.69	0	-52243	940	924	912	896	884	919	891	835	273	500	650	1	1	162066575	1452	-9.63	1.22	12	0.05	-93.00	733.00	1250	20230414	-28.32	650	20231020	37.85	1080	-17.04	20240111	820	9.27	20240206	1250	-28.32	20230414	650	37.85	20231020	1.90	N	019550	500	835 억		9223587	N	N	0	N	00	N
17	20240328	090330	57	100.00	KOSDAQ		금융	N	N	N	N		N	904	-6	5	-0.66	6954496	7644	1.44	910	911	904	1183	637	910	909.80	5.69	0	-2729	940	924	912	896	884	919	891	835	273	500	650	1	1	162066575	1465	-9.72	1.23	12	0.00	-93.00	733.00	1250	20230414	-27.68	650	20231020	39.08	1080	-16.30	20240111	820	10.24	20240206	1250	-27.68	20230414	650	39.08	20231020	1.90	N	019550	500	835 억		9223587	N	N	0	N	00	N
18	20240327	160328	57	100.00	KOSDAQ		금융	N	N	N	N		N	910	-15	5	-1.62	478042214	525815	96.43	926	928	900	1202	648	925	909.15	5.72	0	-44959	935	929	919	913	903	933	917	835	277	500	660	1	1	162066575	1475	-9.78	1.24	12	0.32	-93.00	733.00	1250	20230414	-27.20	650	20231020	40.00	1080	-15.74	20240111	820	10.98	20240206	1250	-27.20	20230414	650	40.00	20231020	1.91	N	019550	500	835 억		9271359	N	N	0	N	00	N
19	20240327	150329	57	100.00	KOSDAQ		금융	N	N	N	N		N	909	-16	5	-1.73	440523839	484553	88.86	926	928	900	1202	648	925	909.13	5.72	0	-28859	935	929	919	913	903	933	917	835	277	500	660	1	1	162066575	1473	-9.77	1.24	12	0.30	-93.00	733.00	1250	20230414	-27.28	650	20231020	39.85	1080	-15.83	20240111	820	10.85	20240206	1250	-27.28	20230414	650	39.85	20231020	1.91	N	019550	500	835 억		9271359	N	N	0	N	00	N
20	20240327	140329	57	100.00	KOSDAQ		금융	N	N	N	N		N	904	-21	5	-2.27	424419877	466773	85.60	926	928	900	1202	648	925	909.26	5.72	0	-14723	935	929	919	913	903	933	917	835	277	500	660	1	1	162066575	1465	-9.72	1.23	12	0.29	-93.00	733.00	1250	20230414	-27.68	650	20231020	39.08	1080	-16.30	20240111	820	10.24	20240206	1250	-27.68	20230414	650	39.08	20231020	1.91	N	019550	500	835 억		9271359	N	N	0	N	00	N
21	20240327	130329	57	100.00	KOSDAQ		금융	N	N	N	N		N	905	-20	5	-2.16	309558831	339701	62.30	926	928	900	1202	648	925	911.27	5.72	0	-755	935	929	919	913	903	933	917	835	277	500	660	1	1	162066575	1467	-9.73	1.23	12	0.21	-93.00	733.00	1250	20230414	-27.60	650	20231020	39.23	1080	-16.20	20240111	820	10.37	20240206	1250	-27.60	20230414	650	39.23	20231020	1.91	N	019550	500	835 억		9271359	N	N	0	N	00	N
22	20240327	120330	57	100.00	KOSDAQ		금융	N	N	N	N		N	910	-15	5	-1.62	208435068	228179	41.85	926	928	907	1202	648	925	913.47	5.72	0	20289	935	929	919	913	903	933	917	835	277	500	660	1	1	162066575	1475	-9.78	1.24	12	0.14	-93.00	733.00	1250	20230414	-27.20	650	20231020	40.00	1080	-15.74	20240111	820	10.98	20240206	1250	-27.20	20230414	650	40.00	20231020	1.91	N	019550	500	835 억		9271359	N	N	0	N	00	N
23	20240327	110329	57	100.00	KOSDAQ		금융	N	N	N	N		N	915	-10	5	-1.08	177300592	194005	35.58	926	928	907	1202	648	925	913.90	5.72	0	35553	935	929	919	913	903	933	917	835	277	500	660	1	1	162066575	1483	-9.84	1.25	12	0.12	-93.00	733.00	1250	20230414	-26.80	650	20231020	40.77	1080	-15.28	20240111	820	11.59	20240206	1250	-26.80	20230414	650	40.77	20231020	1.91	N	019550	500	835 억		9271359	N	N	0	N	00	N
24	20240327	100325	57	100.00	KOSDAQ		금융	N	N	N	N		N	916	-9	5	-0.97	148416513	162457	29.79	926	928	907	1202	648	925	913.57	5.72	0	39919	935	929	919	913	903	933	917	835	277	500	660	1	1	162066575	1485	-9.85	1.25	12	0.10	-93.00	733.00	1250	20230414	-26.72	650	20231020	40.92	1080	-15.19	20240111	820	11.71	20240206	1250	-26.72	20230414	650	40.92	20231020	1.91	N	019550	500	835 억		9271359	N	N	0	N	00	N
25	20240327	090330	57	100.00	KOSDAQ		금융	N	N	N	N		N	924	-1	5	-0.11	17547572	19178	3.52	926	928	907	1202	648	925	914.98	5.72	0	-4391	935	929	919	913	903	933	917	835	277	500	660	1	1	162066575	1497	-9.94	1.26	12	0.01	-93.00	733.00	1250	20230414	-26.08	650	20231020	42.15	1080	-14.44	20240111	820	12.68	20240206	1250	-26.08	20230414	650	42.15	20231020	1.91	N	019550	500	835 억		9271359	N	N	0	N	00	N
26	20240326	150324	57	100.00	KOSDAQ		금융	N	N	N	N		N	918	8	2	0.88	448009512	488323	118.65	909	922	909	1183	637	910	917.45	5.63	0	145389	924	916	910	902	896	914	900	835	273	500	650	1	1	162066575	1488	-9.87	1.25	12	0.30	-93.00	733.00	1250	20230414	-26.56	650	20231020	41.23	1080	-15.00	20240111	820	11.95	20240206	1250	-26.56	20230414	650	41.23	20231020	1.91	N	019550	500	835 억		9117578	N	N	0	N	00	N
27	20240326	140323	57	100.00	KOSDAQ		금융	N	N	N	N		N	920	10	2	1.10	388204881	423289	102.85	909	922	909	1183	637	910	917.12	5.63	0	138143	924	916	910	902	896	914	900	835	273	500	650	1	1	162066575	1491	-9.89	1.26	12	0.26	-93.00	733.00	1250	20230414	-26.40	650	20231020	41.54	1080	-14.81	20240111	820	12.20	20240206	1250	-26.40	20230414	650	41.54	20231020	1.91	N	019550	500	835 억		9117578	N	N	0	N	00	N
28	20240326	130323	57	100.00	KOSDAQ		금융	N	N	N	N		N	914	4	2	0.44	314354862	342805	83.29	909	922	909	1183	637	910	917.01	5.63	0	128669	924	916	910	902	896	914	900	835	273	500	650	1	1	162066575	1481	-9.83	1.25	12	0.21	-93.00	733.00	1250	20230414	-26.88	650	20231020	40.62	1080	-15.37	20240111	820	11.46	20240206	1250	-26.88	20230414	650	40.62	20231020	1.91	N	019550	500	835 억		9117578	N	N	0	N	00	N
29	20240326	120323	57	100.00	KOSDAQ		금융	N	N	N	N		N	915	5	2	0.55	260063499	283484	68.88	909	922	909	1183	637	910	917.38	5.63	0	98596	924	916	910	902	896	914	900	835	273	500	650	1	1	162066575	1483	-9.84	1.25	12	0.17	-93.00	733.00	1250	20230414	-26.80	650	20231020	40.77	1080	-15.28	20240111	820	11.59	20240206	1250	-26.80	20230414	650	40.77	20231020	1.91	N	019550	500	835 억		9117578	N	N	0	N	00	N
30	20240326	110318	57	100.00	KOSDAQ		금융	N	N	N	N		N	917	7	2	0.77	237744760	259052	62.94	909	922	909	1183	637	910	917.75	5.63	0	96402	924	916	910	902	896	914	900	835	273	500	650	1	1	162066575	1486	-9.86	1.25	12	0.16	-93.00	733.00	1250	20230414	-26.64	650	20231020	41.08	1080	-15.09	20240111	820	11.83	20240206	1250	-26.64	20230414	650	41.08	20231020	1.91	N	019550	500	835 억		9117578	N	N	0	N	00	N
31	20240326	100324	57	100.00	KOSDAQ		금융	N	N	N	N		N	919	9	2	0.99	198712436	216454	52.59	909	922	909	1183	637	910	918.04	5.63	0	93301	924	916	910	902	896	914	900	835	273	500	650	1	1	162066575	1489	-9.88	1.25	12	0.13	-93.00	733.00	1250	20230414	-26.48	650	20231020	41.38	1080	-14.91	20240111	820	12.07	20240206	1250	-26.48	20230414	650	41.38	20231020	1.91	N	019550	500	835 억		9117578	N	N	0	N	00	N
32	20240326	090323	57	100.00	KOSDAQ		금융	N	N	N	N		N	915	5	2	0.55	7760765	8494	2.06	909	915	909	1183	637	910	913.68	5.63	0	-6483	924	916	910	902	896	914	900	835	273	500	650	1	1	162066575	1483	-9.84	1.25	12	0.01	-93.00	733.00	1250	20230414	-26.80	650	20231020	40.77	1080	-15.28	20240111	820	11.59	20240206	1250	-26.80	20230414	650	40.77	20231020	1.91	N	019550	500	835 억		9117578	N	N	0	N	00	N
33	20240325	160332	57	100.00	KOSDAQ		금융	N	N	N	N		N	910	-2	5	-0.22	373975441	411013	142.08	915	918	904	1185	639	912	909.89	5.57	0	98526	925	918	911	904	897	915	901	835	273	500	650	1	1	162066575	1475	-9.78	1.24	12	0.25	-93.00	733.00	1250	20230414	-27.20	650	20231020	40.00	1080	-15.74	20240111	820	10.98	20240206	1250	-27.20	20230414	650	40.00	20231020	1.86	N	019550	500	835 억		9028617	N	N	0	N	00	N
34	20240325	150334	57	100.00	KOSDAQ		금융	N	N	N	N		N	914	2	2	0.22	339303643	372983	128.93	915	918	904	1185	639	912	909.70	5.57	0	90308	925	918	911	904	897	915	901	835	273	500	650	1	1	162066575	1481	-9.83	1.25	12	0.23	-93.00	733.00	1250	20230414	-26.88	650	20231020	40.62	1080	-15.37	20240111	820	11.46	20240206	1250	-26.88	20230414	650	40.62	20231020	1.86	N	019550	500	835 억		9028617	N	N	0	N	00	N
35	20240325	140334	57	100.00	KOSDAQ		금융	N	N	N	N		N	914	2	2	0.22	283989791	312543	108.04	915	916	904	1185	639	912	908.64	5.57	0	77474	925	918	911	904	897	915	901	835	273	500	650	1	1	162066575	1481	-9.83	1.25	12	0.19	-93.00	733.00	1250	20230414	-26.88	650	20231020	40.62	1080	-15.37	20240111	820	11.46	20240206	1250	-26.88	20230414	650	40.62	20231020	1.86	N	019550	500	835 억		9028617	N	N	0	N	00	N
36	20240325	130335	57	100.00	KOSDAQ		금융	N	N	N	N		N	910	-2	5	-0.22	227390448	250549	86.61	915	916	904	1185	639	912	907.57	5.57	0	33741	925	918	911	904	897	915	901	835	273	500	650	1	1	162066575	1475	-9.78	1.24	12	0.15	-93.00	733.00	1250	20230414	-27.20	650	20231020	40.00	1080	-15.74	20240111	820	10.98	20240206	1250	-27.20	20230414	650	40.00	20231020	1.86	N	019550	500	835 억		9028617	N	N	0	N	00	N
37	20240325	120340	57	100.00	KOSDAQ		금융	N	N	N	N		N	907	-5	5	-0.55	202712899	223363	77.21	915	916	904	1185	639	912	907.55	5.57	0	33841	925	918	911	904	897	915	901	835	273	500	650	1	1	162066575	1470	-9.75	1.24	12	0.14	-93.00	733.00	1250	20230414	-27.44	650	20231020	39.54	1080	-16.02	20240111	820	10.61	20240206	1250	-27.44	20230414	650	39.54	20231020	1.86	N	019550	500	835 억		9028617	N	N	0	N	00	N
38	20240325	110336	57	100.00	KOSDAQ		금융	N	N	N	N		N	907	-5	5	-0.55	163807359	180591	62.43	915	916	904	1185	639	912	907.06	5.57	0	34627	925	918	911	904	897	915	901	835	273	500	650	1	1	162066575	1470	-9.75	1.24	12	0.11	-93.00	733.00	1250	20230414	-27.44	650	20231020	39.54	1080	-16.02	20240111	820	10.61	20240206	1250	-27.44	20230414	650	39.54	20231020	1.86	N	019550	500	835 억		9028617	N	N	0	N	00	N
39	20240325	100334	57	100.00	KOSDAQ		금융	N	N	N	N		N	911	-1	5	-0.11	34369734	37673	13.02	915	916	908	1185	639	912	912.32	5.57	0	920	925	918	911	904	897	915	901	835	273	500	650	1	1	162066575	1476	-9.80	1.24	12	0.02	-93.00	733.00	1250	20230414	-27.12	650	20231020	40.15	1080	-15.65	20240111	820	11.10	20240206	1250	-27.12	20230414	650	40.15	20231020	1.86	N	019550	500	835 억		9028617	N	N	0	N	00	N
40	20240325	090336	57	100.00	KOSDAQ		금융	N	N	N	N		N	915	3	2	0.33	3644926	3996	1.38	915	916	908	1185	639	912	912.14	5.57	0	-228	925	918	911	904	897	915	901	835	273	500	650	1	1	162066575	1483	-9.84	1.25	12	0.00	-93.00	733.00	1250	20230414	-26.80	650	20231020	40.77	1080	-15.28	20240111	820	11.59	20240206	1250	-26.80	20230414	650	40.77	20231020	1.86	N	019550	500	835 억		9028617	N	N	0	N	00	N
41	20240322	160333	57	100.00	KOSDAQ		금융	N	N	N	N		N	912	-5	5	-0.55	262656559	288672	38.25	917	918	904	1192	642	917	909.88	5.53	0	61234	930	923	913	906	896	927	910	835	275	500	660	1	1	162066575	1478	-9.81	1.24	12	0.18	-93.00	733.00	1250	20230414	-27.04	650	20231020	40.31	1080	-15.56	20240111	820	11.22	20240206	1250	-27.04	20230414	650	40.31	20231020	1.84	N	019550	500	835 억		8967025	N	N	0	N	00	N
42	20240322	150336	57	100.00	KOSDAQ		금융	N	N	N	N		N	911	-6	5	-0.65	244158558	268367	35.56	917	918	904	1192	642	917	909.79	5.53	0	64818	930	923	913	906	896	927	910	835	275	500	660	1	1	162066575	1476	-9.80	1.24	12	0.17	-93.00	733.00	1250	20230414	-27.12	650	20231020	40.15	1080	-15.65	20240111	820	11.10	20240206	1250	-27.12	20230414	650	40.15	20231020	1.84	N	019550	500	835 억		8967025	N	N	0	N	00	N
43	20240322	140333	57	100.00	KOSDAQ		금융	N	N	N	N		N	911	-6	5	-0.65	202434714	222427	29.47	917	918	907	1192	642	917	910.12	5.53	0	71829	930	923	913	906	896	927	910	835	275	500	660	1	1	162066575	1476	-9.80	1.24	12	0.14	-93.00	733.00	1250	20230414	-27.12	650	20231020	40.15	1080	-15.65	20240111	820	11.10	20240206	1250	-27.12	20230414	650	40.15	20231020	1.84	N	019550	500	835 억		8967025	N	N	0	N	00	N
44	20240322	130333	57	100.00	KOSDAQ		금융	N	N	N	N		N	910	-7	5	-0.76	173738616	190834	25.28	917	918	907	1192	642	917	910.42	5.53	0	72956	930	923	913	906	896	927	910	835	275	500	660	1	1	162066575	1475	-9.78	1.24	12	0.12	-93.00	733.00	1250	20230414	-27.20	650	20231020	40.00	1080	-15.74	20240111	820	10.98	20240206	1250	-27.20	20230414	650	40.00	20231020	1.84	N	019550	500	835 억		8967025	N	N	0	N	00	N
45	20240322	120329	57	100.00	KOSDAQ		금융	N	N	N	N		N	911	-6	5	-0.65	167092526	183532	24.32	917	918	907	1192	642	917	910.43	5.53	0	73924	930	923	913	906	896	927	910	835	275	500	660	1	1	162066575	1476	-9.80	1.24	12	0.11	-93.00	733.00	1250	20230414	-27.12	650	20231020	40.15	1080	-15.65	20240111	820	11.10	20240206	1250	-27.12	20230414	650	40.15	20231020	1.84	N	019550	500	835 억		8967025	N	N	0	N	00	N
46	20240322	110335	57	100.00	KOSDAQ		금융	N	N	N	N		N	910	-7	5	-0.76	157729948	173244	22.95	917	918	907	1192	642	917	910.45	5.53	0	72444	930	923	913	906	896	927	910	835	275	500	660	1	1	162066575	1475	-9.78	1.24	12	0.11	-93.00	733.00	1250	20230414	-27.20	650	20231020	40.00	1080	-15.74	20240111	820	10.98	20240206	1250	-27.20	20230414	650	40.00	20231020	1.84	N	019550	500	835 억		8967025	N	N	0	N	00	N
47	20240322	100335	57	100.00	KOSDAQ		금융	N	N	N	N		N	912	-5	5	-0.55	133291145	146349	19.39	917	918	908	1192	642	917	910.78	5.53	0	70515	930	923	913	906	896	927	910	835	275	500	660	1	1	162066575	1478	-9.81	1.24	12	0.09	-93.00	733.00	1250	20230414	-27.04	650	20231020	40.31	1080	-15.56	20240111	820	11.22	20240206	1250	-27.04	20230414	650	40.31	20231020	1.84	N	019550	500	835 억		8967025	N	N	0	N	00	N
48	20240322	090330	57	100.00	KOSDAQ		금융	N	N	N	N		N	911	-6	5	-0.65	7896985	8640	1.14	917	918	910	1192	642	917	914.00	5.53	0	697	930	923	913	906	896	927	910	835	275	500	660	1	1	162066575	1476	-9.80	1.24	12	0.01	-93.00	733.00	1250	20230414	-27.12	650	20231020	40.15	1080	-15.65	20240111	820	11.10	20240206	1250	-27.12	20230414	650	40.15	20231020	1.84	N	019550	500	835 억		8967025	N	N	0	N	00	N
49	20240321	160331	57	100.00	KOSDAQ		금융	N	N	N	N		N	917	15	2	1.66	687238867	753680	248.46	903	920	903	1172	632	902	911.84	5.43	0	175022	912	906	896	890	880	910	894	835	270	500	640	1	1	162066575	1486	-9.86	1.25	12	0.47	-93.00	733.00	1250	20230414	-26.64	650	20231020	41.08	1080	-15.09	20240111	820	11.83	20240206	1250	-26.64	20230414	650	41.08	20231020	1.84	N	019550	500	835 억		8792361	N	N	28	N	00	N
50	20240321	150332	57	100.00	KOSDAQ		금융	N	N	N	N		N	912	10	2	1.11	633743655	695197	229.18	903	920	903	1172	632	902	911.60	5.43	0	166819	912	906	896	890	880	910	894	835	270	500	640	1	1	162066575	1478	-9.81	1.24	12	0.43	-93.00	733.00	1250	20230414	-27.04	650	20231020	40.31	1080	-15.56	20240111	820	11.22	20240206	1250	-27.04	20230414	650	40.31	20231020	1.84	N	019550	500	835 억		8792361	N	N	28	N	00	N
51	20240321	140333	57	100.00	KOSDAQ		금융	N	N	N	N		N	913	11	2	1.22	493547161	541030	178.36	903	920	903	1172	632	902	912.24	5.43	0	130283	912	906	896	890	880	910	894	835	270	500	640	1	1	162066575	1480	-9.82	1.25	12	0.33	-93.00	733.00	1250	20230414	-26.96	650	20231020	40.46	1080	-15.46	20240111	820	11.34	20240206	1250	-26.96	20230414	650	40.46	20231020	1.84	N	019550	500	835 억		8792361	N	N	28	N	00	N
52	20240321	130330	57	100.00	KOSDAQ		금융	N	N	N	N		N	913	11	2	1.22	415605694	455426	150.14	903	920	903	1172	632	902	912.56	5.43	0	102687	912	906	896	890	880	910	894	835	270	500	640	1	1	162066575	1480	-9.82	1.25	12	0.28	-93.00	733.00	1250	20230414	-26.96	650	20231020	40.46	1080	-15.46	20240111	820	11.34	20240206	1250	-26.96	20230414	650	40.46	20231020	1.84	N	019550	500	835 억		8792361	N	N	28	N	00	N
53	20240321	120331	57	100.00	KOSDAQ		금융	N	N	N	N		N	913	11	2	1.22	326538181	358108	118.06	903	920	903	1172	632	902	911.84	5.43	0	104874	912	906	896	890	880	910	894	835	270	500	640	1	1	162066575	1480	-9.82	1.25	12	0.22	-93.00	733.00	1250	20230414	-26.96	650	20231020	40.46	1080	-15.46	20240111	820	11.34	20240206	1250	-26.96	20230414	650	40.46	20231020	1.84	N	019550	500	835 억		8792361	N	N	28	N	00	N
54	20240321	110332	57	100.00	KOSDAQ		금융	N	N	N	N		N	914	12	2	1.33	286852701	314697	103.74	903	920	903	1172	632	902	911.52	5.43	0	88699	912	906	896	890	880	910	894	835	270	500	640	1	1	162066575	1481	-9.83	1.25	12	0.19	-93.00	733.00	1250	20230414	-26.88	650	20231020	40.62	1080	-15.37	20240111	820	11.46	20240206	1250	-26.88	20230414	650	40.62	20231020	1.84	N	019550	500	835 억		8792361	N	N	28	N	00	N
55	20240321	100332	57	100.00	KOSDAQ		금융	N	N	N	N		N	914	12	2	1.33	196306535	215467	71.03	903	920	903	1172	632	902	911.07	5.43	0	80411	912	906	896	890	880	910	894	835	270	500	640	1	1	162066575	1481	-9.83	1.25	12	0.13	-93.00	733.00	1250	20230414	-26.88	650	20231020	40.62	1080	-15.37	20240111	820	11.46	20240206	1250	-26.88	20230414	650	40.62	20231020	1.84	N	019550	500	835 억		8792361	N	N	28	N	00	N
56	20240321	090332	57	100.00	KOSDAQ		금융	N	N	N	N		N	908	6	2	0.67	2556971	2824	0.93	903	908	903	1172	632	902	905.44	5.43	0	41	912	906	896	890	880	910	894	835	270	500	640	1	1	162066575	1472	-9.76	1.24	12	0.00	-93.00	733.00	1250	20230414	-27.36	650	20231020	39.69	1080	-15.93	20240111	820	10.73	20240206	1250	-27.36	20230414	650	39.69	20231020	1.84	N	019550	500	835 억		8792361	N	N	28	N	00	N
57	20240320	160329	57	100.00	KOSDAQ		금융	N	N	N	N		N	902	9	2	1.01	271473766	302859	75.10	886	902	886	1160	626	893	896.37	5.42	0	5706	906	899	893	886	880	903	890	835	267	500	640	1	1	162066575	1462	-9.70	1.23	12	0.19	-93.00	733.00	1250	20230414	-27.84	650	20231020	38.77	1080	-16.48	20240111	820	10.00	20240206	1250	-27.84	20230414	650	38.77	20231020	1.81	N	019550	500	835 억		8786652	N	N	28	N	00	N
58	20240320	150330	57	100.00	KOSDAQ		금융	N	N	N	N		N	897	4	2	0.45	240267795	268202	66.51	886	901	886	1160	626	893	895.85	5.42	0	4710	906	899	893	886	880	903	890	835	267	500	640	1	1	162066575	1454	-9.65	1.22	12	0.17	-93.00	733.00	1250	20230414	-28.24	650	20231020	38.00	1080	-16.94	20240111	820	9.39	20240206	1250	-28.24	20230414	650	38.00	20231020	1.81	N	019550	500	835 억		8786652	N	N	242	N	00	N
59	20240320	140333	57	100.00	KOSDAQ		금융	N	N	N	N		N	897	4	2	0.45	210846892	235319	58.35	886	901	886	1160	626	893	896.00	5.42	0	5949	906	899	893	886	880	903	890	835	267	500	640	1	1	162066575	1454	-9.65	1.22	12	0.15	-93.00	733.00	1250	20230414	-28.24	650	20231020	38.00	1080	-16.94	20240111	820	9.39	20240206	1250	-28.24	20230414	650	38.00	20231020	1.81	N	019550	500	835 억		8786652	N	N	242	N	00	N
60	20240320	130334	57	100.00	KOSDAQ		금융	N	N	N	N		N	897	4	2	0.45	193563570	216034	53.57	886	901	886	1160	626	893	895.99	5.42	0	7306	906	899	893	886	880	903	890	835	267	500	640	1	1	162066575	1454	-9.65	1.22	12	0.13	-93.00	733.00	1250	20230414	-28.24	650	20231020	38.00	1080	-16.94	20240111	820	9.39	20240206	1250	-28.24	20230414	650	38.00	20231020	1.81	N	019550	500	835 억		8786652	N	N	242	N	00	N
61	20240320	120331	57	100.00	KOSDAQ		금융	N	N	N	N		N	896	3	2	0.34	173312109	193410	47.96	886	901	886	1160	626	893	896.09	5.42	0	5582	906	899	893	886	880	903	890	835	267	500	640	1	1	162066575	1452	-9.63	1.22	12	0.12	-93.00	733.00	1250	20230414	-28.32	650	20231020	37.85	1080	-17.04	20240111	820	9.27	20240206	1250	-28.32	20230414	650	37.85	20231020	1.81	N	019550	500	835 억		8786652	N	N	242	N	00	N
62	20240320	110331	57	100.00	KOSDAQ		금융	N	N	N	N		N	896	3	2	0.34	107350109	120016	29.76	886	900	886	1160	626	893	894.46	5.42	0	5666	906	899	893	886	880	903	890	835	267	500	640	1	1	162066575	1452	-9.63	1.22	12	0.07	-93.00	733.00	1250	20230414	-28.32	650	20231020	37.85	1080	-17.04	20240111	820	9.27	20240206	1250	-28.32	20230414	650	37.85	20231020	1.81	N	019550	500	835 억		8786652	N	N	242	N	00	N
63	20240320	100330	57	100.00	KOSDAQ		금융	N	N	N	N		N	895	2	2	0.22	60946339	68159	16.90	886	899	886	1160	626	893	894.18	5.42	0	14797	906	899	893	886	880	903	890	835	267	500	640	1	1	162066575	1450	-9.62	1.22	12	0.04	-93.00	733.00	1250	20230414	-28.40	650	20231020	37.69	1080	-17.13	20240111	820	9.15	20240206	1250	-28.40	20230414	650	37.69	20231020	1.81	N	019550	500	835 억		8786652	N	N	242	N	00	N
64	20240320	090327	57	100.00	KOSDAQ		금융	N	N	N	N		N	893	0	3	0.00	2180617	2461	0.61	886	893	886	1160	626	893	886.07	5.42	0	-355	906	899	893	886	880	903	890	835	267	500	640	1	1	162066575	1447	-9.60	1.22	12	0.00	-93.00	733.00	1250	20230414	-28.56	650	20231020	37.38	1080	-17.31	20240111	820	8.90	20240206	1250	-28.56	20230414	650	37.38	20231020	1.81	N	019550	500	835 억		8786652	N	N	242	N	00	N
65	20240319	160324	57	100.00	KOSDAQ		금융	N	N	N	N		N	893	-6	5	-0.67	358315606	401369	73.63	892	900	887	1168	630	899	892.73	5.42	0	6507	909	903	895	889	881	907	893	835	269	500	640	1	1	162066575	1447	-9.60	1.22	12	0.25	-93.00	733.00	1250	20230414	-28.56	650	20231020	37.38	1080	-17.31	20240111	820	8.90	20240206	1250	-28.56	20230414	650	37.38	20231020	1.83	N	019550	500	835 억		8784769	N	N	242	N	00	N
66	20240319	150331	57	100.00	KOSDAQ		금융	N	N	N	N		N	893	-6	5	-0.67	308235647	345206	63.33	892	900	887	1168	630	899	892.90	5.42	0	6407	909	903	895	889	881	907	893	835	269	500	640	1	1	162066575	1447	-9.60	1.22	12	0.21	-93.00	733.00	1250	20230414	-28.56	650	20231020	37.38	1080	-17.31	20240111	820	8.90	20240206	1250	-28.56	20230414	650	37.38	20231020	1.83	N	019550	500	835 억		8784769	N	N	4068	N	00	N
67	20240319	140330	57	100.00	KOSDAQ		금융	N	N	N	N		N	895	-4	5	-0.44	265053126	296753	54.44	892	900	887	1168	630	899	893.18	5.42	0	8563	909	903	895	889	881	907	893	835	269	500	640	1	1	162066575	1450	-9.62	1.22	12	0.18	-93.00	733.00	1250	20230414	-28.40	650	20231020	37.69	1080	-17.13	20240111	820	9.15	20240206	1250	-28.40	20230414	650	37.69	20231020	1.83	N	019550	500	835 억		8784769	N	N	4068	N	00	N
68	20240319	130311	57	100.00	KOSDAQ		금융	N	N	N	N		N	895	-4	5	-0.44	229665398	257097	47.17	892	900	887	1168	630	899	893.30	5.42	0	8707	909	903	895	889	881	907	893	835	269	500	640	1	1	162066575	1450	-9.62	1.22	12	0.16	-93.00	733.00	1250	20230414	-28.40	650	20231020	37.69	1080	-17.13	20240111	820	9.15	20240206	1250	-28.40	20230414	650	37.69	20231020	1.83	N	019550	500	835 억		8784769	N	N	4068	N	00	N
69	20240319	120330	57	100.00	KOSDAQ		금융	N	N	N	N		N	896	-3	5	-0.33	158662005	177348	32.54	892	900	889	1168	630	899	894.64	5.42	0	3284	909	903	895	889	881	907	893	835	269	500	640	1	1	162066575	1452	-9.63	1.22	12	0.11	-93.00	733.00	1250	20230414	-28.32	650	20231020	37.85	1080	-17.04	20240111	820	9.27	20240206	1250	-28.32	20230414	650	37.85	20231020	1.83	N	019550	500	835 억		8784769	N	N	4068	N	00	N
70	20240319	110330	57	100.00	KOSDAQ		금융	N	N	N	N		N	895	-4	5	-0.44	110324717	123277	22.62	892	900	891	1168	630	899	894.93	5.42	0	3881	909	903	895	889	881	907	893	835	269	500	640	1	1	162066575	1450	-9.62	1.22	12	0.08	-93.00	733.00	1250	20230414	-28.40	650	20231020	37.69	1080	-17.13	20240111	820	9.15	20240206	1250	-28.40	20230414	650	37.69	20231020	1.83	N	019550	500	835 억		8784769	N	N	4068	N	00	N
71	20240319	100331	57	100.00	KOSDAQ		금융	N	N	N	N		N	900	1	2	0.11	102065926	114051	20.92	892	900	891	1168	630	899	894.91	5.42	0	3890	909	903	895	889	881	907	893	835	269	500	640	1	1	162066575	1459	-9.68	1.23	12	0.07	-93.00	733.00	1250	20230414	-28.00	650	20231020	38.46	1080	-16.67	20240111	820	9.76	20240206	1250	-28.00	20230414	650	38.46	20231020	1.83	N	019550	500	835 억		8784769	N	N	4068	N	00	N
72	20240319	090329	57	100.00	KOSDAQ		금융	N	N	N	N		N	898	-1	5	-0.11	7566634	8474	1.55	892	898	892	1168	630	899	892.92	5.42	0	1601	909	903	895	889	881	907	893	835	269	500	640	1	1	162066575	1455	-9.66	1.23	12	0.01	-93.00	733.00	1250	20230414	-28.16	650	20231020	38.15	1080	-16.85	20240111	820	9.51	20240206	1250	-28.16	20230414	650	38.15	20231020	1.83	N	019550	500	835 억		8784769	N	N	4068	N	00	N
73	20240318	160327	57	100.00	KOSDAQ		금융	N	N	N	N		N	899	-2	5	-0.22	485002414	543817	119.77	897	901	887	1171	631	901	891.82	5.43	0	-8594	923	911	903	891	883	908	888	835	270	500	640	1	1	162066575	1457	-9.67	1.23	12	0.34	-93.00	733.00	1250	20230414	-28.08	650	20231020	38.31	1080	-16.76	20240111	820	9.63	20240206	1250	-28.08	20230414	650	38.31	20231020	1.83	N	019550	500	835 억		8793366	N	N	4068	N	00	N
74	20240318	150329	57	100.00	KOSDAQ		금융	N	N	N	N		N	895	-6	5	-0.67	420307768	471436	103.83	897	901	887	1171	631	901	891.55	5.43	0	-6600	923	911	903	891	883	908	888	835	270	500	640	1	1	162066575	1450	-9.62	1.22	12	0.29	-93.00	733.00	1250	20230414	-28.40	650	20231020	37.69	1080	-17.13	20240111	820	9.15	20240206	1250	-28.40	20230414	650	37.69	20231020	1.83	N	019550	500	835 억		8793366	N	N	0	N	00	N
75	20240318	140328	57	100.00	KOSDAQ		금융	N	N	N	N		N	894	-7	5	-0.78	363256240	407389	89.73	897	901	887	1171	631	901	891.67	5.43	0	-4355	923	911	903	891	883	908	888	835	270	500	640	1	1	162066575	1449	-9.61	1.22	12	0.25	-93.00	733.00	1250	20230414	-28.48	650	20231020	37.54	1080	-17.22	20240111	820	9.02	20240206	1250	-28.48	20230414	650	37.54	20231020	1.83	N	019550	500	835 억		8793366	N	N	0	N	00	N
76	20240318	130328	57	100.00	KOSDAQ		금융	N	N	N	N		N	889	-12	5	-1.33	265828114	298421	65.73	897	900	887	1171	631	901	890.78	5.43	0	-39764	923	911	903	891	883	908	888	835	270	500	640	1	1	162066575	1441	-9.56	1.21	12	0.18	-93.00	733.00	1250	20230414	-28.88	650	20231020	36.77	1080	-17.69	20240111	820	8.41	20240206	1250	-28.88	20230414	650	36.77	20231020	1.83	N	019550	500	835 억		8793366	N	N	0	N	00	N
77	20240318	120325	57	100.00	KOSDAQ		금융	N	N	N	N		N	891	-10	5	-1.11	243575405	273362	60.21	897	900	887	1171	631	901	891.04	5.43	0	-31072	923	911	903	891	883	908	888	835	270	500	640	1	1	162066575	1444	-9.58	1.22	12	0.17	-93.00	733.00	1250	20230414	-28.72	650	20231020	37.08	1080	-17.50	20240111	820	8.66	20240206	1250	-28.72	20230414	650	37.08	20231020	1.83	N	019550	500	835 억		8793366	N	N	0	N	00	N
78	20240318	110328	57	100.00	KOSDAQ		금융	N	N	N	N		N	891	-10	5	-1.11	192083744	215439	47.45	897	900	889	1171	631	901	891.59	5.43	0	-28606	923	911	903	891	883	908	888	835	270	500	640	1	1	162066575	1444	-9.58	1.22	12	0.13	-93.00	733.00	1250	20230414	-28.72	650	20231020	37.08	1080	-17.50	20240111	820	8.66	20240206	1250	-28.72	20230414	650	37.08	20231020	1.83	N	019550	500	835 억		8793366	N	N	0	N	00	N
79	20240318	100327	57	100.00	KOSDAQ		금융	N	N	N	N		N	893	-8	5	-0.89	145743058	163427	35.99	897	900	889	1171	631	901	891.79	5.43	0	-14546	923	911	903	891	883	908	888	835	270	500	640	1	1	162066575	1447	-9.60	1.22	12	0.10	-93.00	733.00	1250	20230414	-28.56	650	20231020	37.38	1080	-17.31	20240111	820	8.90	20240206	1250	-28.56	20230414	650	37.38	20231020	1.83	N	019550	500	835 억		8793366	N	N	0	N	00	N
80	20240318	090326	57	100.00	KOSDAQ		금융	N	N	N	N		N	898	-3	5	-0.33	2254777	2512	0.55	897	900	897	1171	631	901	897.60	5.43	0	-839	923	911	903	891	883	908	888	835	270	500	640	1	1	162066575	1455	-9.66	1.23	12	0.00	-93.00	733.00	1250	20230414	-28.16	650	20231020	38.15	1080	-16.85	20240111	820	9.51	20240206	1250	-28.16	20230414	650	38.15	20231020	1.83	N	019550	500	835 억		8793366	N	N	0	N	00	N
81	20240315	160323	57	100.00	KOSDAQ		금융	N	N	N	N		N	901	-10	5	-1.10	406927573	449119	108.28	914	915	895	1184	638	911	906.06	5.45	0	-31816	920	915	907	902	894	918	905	835	273	500	650	1	1	162066575	1460	-9.69	1.23	12	0.28	-93.00	733.00	1250	20230414	-27.92	650	20231020	38.62	1080	-16.57	20240111	820	9.88	20240206	1250	-27.92	20230414	650	38.62	20231020	1.83	N	019550	500	835 억		8824847	N	N	260	N	00	N
82	20240315	150307	57	100.00	KOSDAQ		금융	N	N	N	N		N	900	-11	5	-1.21	392246474	432814	104.35	914	915	895	1184	638	911	906.27	5.45	0	-29741	920	915	907	902	894	918	905	835	273	500	650	1	1	162066575	1459	-9.68	1.23	12	0.27	-93.00	733.00	1250	20230414	-28.00	650	20231020	38.46	1080	-16.67	20240111	820	9.76	20240206	1250	-28.00	20230414	650	38.46	20231020	1.83	N	019550	500	835 억		8824847	N	N	260	N	00	N
83	20240315	140309	57	100.00	KOSDAQ		금융	N	N	N	N		N	900	-11	5	-1.21	370067839	408152	98.40	914	915	895	1184	638	911	906.69	5.45	0	-25139	920	915	907	902	894	918	905	835	273	500	650	1	1	162066575	1459	-9.68	1.23	12	0.25	-93.00	733.00	1250	20230414	-28.00	650	20231020	38.46	1080	-16.67	20240111	820	9.76	20240206	1250	-28.00	20230414	650	38.46	20231020	1.83	N	019550	500	835 억		8824847	N	N	260	N	00	N
84	20240315	130325	57	100.00	KOSDAQ		금융	N	N	N	N		N	904	-7	5	-0.77	336250599	370651	89.36	914	915	895	1184	638	911	907.19	5.45	0	-13093	920	915	907	902	894	918	905	835	273	500	650	1	1	162066575	1465	-9.72	1.23	12	0.23	-93.00	733.00	1250	20230414	-27.68	650	20231020	39.08	1080	-16.30	20240111	820	10.24	20240206	1250	-27.68	20230414	650	39.08	20231020	1.83	N	019550	500	835 억		8824847	N	N	260	N	00	N
85	20240315	120326	57	100.00	KOSDAQ		금융	N	N	N	N		N	905	-6	5	-0.66	314617939	346711	83.59	914	915	895	1184	638	911	907.44	5.45	0	-7536	920	915	907	902	894	918	905	835	273	500	650	1	1	162066575	1467	-9.73	1.23	12	0.21	-93.00	733.00	1250	20230414	-27.60	650	20231020	39.23	1080	-16.20	20240111	820	10.37	20240206	1250	-27.60	20230414	650	39.23	20231020	1.83	N	019550	500	835 억		8824847	N	N	260	N	00	N
86	20240315	110324	57	100.00	KOSDAQ		금융	N	N	N	N		N	911	0	3	0.00	292200053	322021	77.64	914	915	895	1184	638	911	907.39	5.45	0	1274	920	915	907	902	894	918	905	835	273	500	650	1	1	162066575	1476	-9.80	1.24	12	0.20	-93.00	733.00	1250	20230414	-27.12	650	20231020	40.15	1080	-15.65	20240111	820	11.10	20240206	1250	-27.12	20230414	650	40.15	20231020	1.83	N	019550	500	835 억		8824847	N	N	260	N	00	N
87	20240315	100324	57	100.00	KOSDAQ		금융	N	N	N	N		N	909	-2	5	-0.22	190762664	210640	50.78	914	914	895	1184	638	911	905.63	5.45	0	-22145	920	915	907	902	894	918	905	835	273	500	650	1	1	162066575	1473	-9.77	1.24	12	0.13	-93.00	733.00	1250	20230414	-27.28	650	20231020	39.85	1080	-15.83	20240111	820	10.85	20240206	1250	-27.28	20230414	650	39.85	20231020	1.83	N	019550	500	835 억		8824847	N	N	260	N	00	N
88	20240315	090324	57	100.00	KOSDAQ		금융	N	N	N	N		N	911	0	3	0.00	2663867	2919	0.70	914	914	908	1184	638	911	912.60	5.45	0	-1795	920	915	907	902	894	918	905	835	273	500	650	1	1	162066575	1476	-9.80	1.24	12	0.00	-93.00	733.00	1250	20230414	-27.12	650	20231020	40.15	1080	-15.65	20240111	820	11.10	20240206	1250	-27.12	20230414	650	40.15	20231020	1.83	N	019550	500	835 억		8824847	N	N	260	N	00	N
89	20240314	160322	57	100.00	KOSDAQ		금융	N	N	N	N		N	911	8	2	0.89	374131509	413500	74.31	903	912	899	1173	633	903	904.79	5.49	0	-67660	920	911	903	894	886	916	899	835	270	500	650	1	1	162066575	1476	-9.80	1.24	12	0.26	-93.00	733.00	1250	20230414	-27.12	650	20231020	40.15	1080	-15.65	20240111	820	11.10	20240206	1250	-27.12	20230414	650	40.15	20231020	1.83	N	019550	500	835 억		8892485	N	N	260	N	00	N
90	20240314	150323	57	100.00	KOSDAQ		금융	N	N	N	N		N	904	1	2	0.11	285741181	316326	56.85	903	909	899	1173	633	903	903.31	5.49	0	-70643	920	911	903	894	886	916	899	835	270	500	650	1	1	162066575	1465	-9.72	1.23	12	0.20	-93.00	733.00	1250	20230414	-27.68	650	20231020	39.08	1080	-16.30	20240111	820	10.24	20240206	1250	-27.68	20230414	650	39.08	20231020	1.83	N	019550	500	835 억		8892485	N	N	2772	N	00	N
91	20240314	140323	57	100.00	KOSDAQ		금융	N	N	N	N		N	905	2	2	0.22	242128915	268069	48.17	903	909	899	1173	633	903	903.23	5.49	0	-84799	920	911	903	894	886	916	899	835	270	500	650	1	1	162066575	1467	-9.73	1.23	12	0.17	-93.00	733.00	1250	20230414	-27.60	650	20231020	39.23	1080	-16.20	20240111	820	10.37	20240206	1250	-27.60	20230414	650	39.23	20231020	1.83	N	019550	500	835 억		8892485	N	N	2772	N	00	N
92	20240314	130322	57	100.00	KOSDAQ		금융	N	N	N	N		N	903	0	3	0.00	200421604	222064	39.91	903	908	899	1173	633	903	902.54	5.49	0	-78387	920	911	903	894	886	916	899	835	270	500	650	1	1	162066575	1463	-9.71	1.23	12	0.14	-93.00	733.00	1250	20230414	-27.76	650	20231020	38.92	1080	-16.39	20240111	820	10.12	20240206	1250	-27.76	20230414	650	38.92	20231020	1.83	N	019550	500	835 억		8892485	N	N	2772	N	00	N
93	20240314	120322	57	100.00	KOSDAQ		금융	N	N	N	N		N	905	2	2	0.22	167206331	185374	33.31	903	907	899	1173	633	903	901.99	5.49	0	-59017	920	911	903	894	886	916	899	835	270	500	650	1	1	162066575	1467	-9.73	1.23	12	0.11	-93.00	733.00	1250	20230414	-27.60	650	20231020	39.23	1080	-16.20	20240111	820	10.37	20240206	1250	-27.60	20230414	650	39.23	20231020	1.83	N	019550	500	835 억		8892485	N	N	2772	N	00	N
94	20240314	110323	57	100.00	KOSDAQ		금융	N	N	N	N		N	900	-3	5	-0.33	141716679	157176	28.25	903	906	899	1173	633	903	901.64	5.49	0	-58795	920	911	903	894	886	916	899	835	270	500	650	1	1	162066575	1459	-9.68	1.23	12	0.10	-93.00	733.00	1250	20230414	-28.00	650	20231020	38.46	1080	-16.67	20240111	820	9.76	20240206	1250	-28.00	20230414	650	38.46	20231020	1.83	N	019550	500	835 억		8892485	N	N	2772	N	00	N
95	20240314	100323	57	100.00	KOSDAQ		금융	N	N	N	N		N	904	1	2	0.11	108544295	120356	21.63	903	906	899	1173	633	903	901.86	5.49	0	-52442	920	911	903	894	886	916	899	835	270	500	650	1	1	162066575	1465	-9.72	1.23	12	0.07	-93.00	733.00	1250	20230414	-27.68	650	20231020	39.08	1080	-16.30	20240111	820	10.24	20240206	1250	-27.68	20230414	650	39.08	20231020	1.83	N	019550	500	835 억		8892485	N	N	2772	N	00	N
96	20240314	090322	57	100.00	KOSDAQ		금융	N	N	N	N		N	902	-1	5	-0.11	4477964	4959	0.89	903	905	902	1173	633	903	903.00	5.49	0	-1870	920	911	903	894	886	916	899	835	270	500	650	1	1	162066575	1462	-9.70	1.23	12	0.00	-93.00	733.00	1250	20230414	-27.84	650	20231020	38.77	1080	-16.48	20240111	820	10.00	20240206	1250	-27.84	20230414	650	38.77	20231020	1.83	N	019550	500	835 억		8892485	N	N	2772	N	00	N
97	20240313	160320	57	100.00	KOSDAQ		금융	N	N	N	N		N	903	9	2	1.01	498122240	551182	146.58	895	912	895	1162	626	894	903.75	5.41	0	122279	927	910	898	881	869	908	879	835	268	500	640	1	1	162066575	1463	-9.71	1.23	12	0.34	-93.00	733.00	1250	20230414	-27.76	650	20231020	38.92	1080	-16.39	20240111	820	10.12	20240206	1250	-27.76	20230414	650	38.92	20231020	1.85	N	019550	500	835 억		8770016	N	N	2772	N	00	N
98	20240313	150319	57	100.00	KOSDAQ		금융	N	N	N	N		N	902	8	2	0.89	475005506	525555	139.77	895	912	895	1162	626	894	903.82	5.41	0	120285	927	910	898	881	869	908	879	835	268	500	640	1	1	162066575	1462	-9.70	1.23	12	0.32	-93.00	733.00	1250	20230414	-27.84	650	20231020	38.77	1080	-16.48	20240111	820	10.00	20240206	1250	-27.84	20230414	650	38.77	20231020	1.85	N	019550	500	835 억		8770016	N	N	0	N	00	N
99	20240313	140322	57	100.00	KOSDAQ		금융	N	N	N	N		N	900	6	2	0.67	435702652	481853	128.15	895	912	895	1162	626	894	904.22	5.41	0	109312	927	910	898	881	869	908	879	835	268	500	640	1	1	162066575	1459	-9.68	1.23	12	0.30	-93.00	733.00	1250	20230414	-28.00	650	20231020	38.46	1080	-16.67	20240111	820	9.76	20240206	1250	-28.00	20230414	650	38.46	20231020	1.85	N	019550	500	835 억		8770016	N	N	0	N	00	N
100	20240313	130324	57	100.00	KOSDAQ		금융	N	N	N	N		N	906	12	2	1.34	407997482	451102	119.97	895	912	895	1162	626	894	904.45	5.41	0	112156	927	910	898	881	869	908	879	835	268	500	640	1	1	162066575	1468	-9.74	1.24	12	0.28	-93.00	733.00	1250	20230414	-27.52	650	20231020	39.38	1080	-16.11	20240111	820	10.49	20240206	1250	-27.52	20230414	650	39.38	20231020	1.85	N	019550	500	835 억		8770016	N	N	0	N	00	N
101	20240313	120320	57	100.00	KOSDAQ		금융	N	N	N	N		N	906	12	2	1.34	322523731	356263	94.75	895	912	895	1162	626	894	905.30	5.41	0	69501	927	910	898	881	869	908	879	835	268	500	640	1	1	162066575	1468	-9.74	1.24	12	0.22	-93.00	733.00	1250	20230414	-27.52	650	20231020	39.38	1080	-16.11	20240111	820	10.49	20240206	1250	-27.52	20230414	650	39.38	20231020	1.85	N	019550	500	835 억		8770016	N	N	0	N	00	N
102	20240313	110320	57	100.00	KOSDAQ		금융	N	N	N	N		N	907	13	2	1.45	247926392	273848	72.83	895	912	895	1162	626	894	905.34	5.41	0	23923	927	910	898	881	869	908	879	835	268	500	640	1	1	162066575	1470	-9.75	1.24	12	0.17	-93.00	733.00	1250	20230414	-27.44	650	20231020	39.54	1080	-16.02	20240111	820	10.61	20240206	1250	-27.44	20230414	650	39.54	20231020	1.85	N	019550	500	835 억		8770016	N	N	0	N	00	N
103	20240313	100320	57	100.00	KOSDAQ		금융	N	N	N	N		N	907	13	2	1.45	155387281	172053	45.76	895	909	895	1162	626	894	903.14	5.41	0	3734	927	910	898	881	869	908	879	835	268	500	640	1	1	162066575	1470	-9.75	1.24	12	0.11	-93.00	733.00	1250	20230414	-27.44	650	20231020	39.54	1080	-16.02	20240111	820	10.61	20240206	1250	-27.44	20230414	650	39.54	20231020	1.85	N	019550	500	835 억		8770016	N	N	0	N	00	N
104	20240313	090320	57	100.00	KOSDAQ		금융	N	N	N	N		N	898	4	2	0.45	7112620	7930	2.11	895	900	895	1162	626	894	896.93	5.41	0	-6246	927	910	898	881	869	908	879	835	268	500	640	1	1	162066575	1455	-9.66	1.23	12	0.00	-93.00	733.00	1250	20230414	-28.16	650	20231020	38.15	1080	-16.85	20240111	820	9.51	20240206	1250	-28.16	20230414	650	38.15	20231020	1.85	N	019550	500	835 억		8770016	N	N	0	N	00	N
105	20240312	160316	57	100.00	KOSDAQ		금융	N	N	N	N		N	894	7	2	0.79	336919305	375851	135.91	894	915	886	1153	621	887	896.42	5.43	0	-15882	909	898	890	879	871	903	884	835	266	500	630	1	1	162066575	1449	-9.61	1.22	12	0.23	-93.00	733.00	1250	20230414	-28.48	650	20231020	37.54	1080	-17.22	20240111	820	9.02	20240206	1250	-28.48	20230414	650	37.54	20231020	1.85	N	019550	500	835 억		8792790	N	N	2249	N	00	N
106	20240312	150316	57	100.00	KOSDAQ		금융	N	N	N	N		N	886	-1	5	-0.11	330880996	369088	133.46	894	915	886	1153	621	887	896.48	5.43	0	-15698	909	898	890	879	871	903	884	835	266	500	630	1	1	162066575	1436	-9.53	1.21	12	0.23	-93.00	733.00	1250	20230414	-29.12	650	20231020	36.31	1080	-17.96	20240111	820	8.05	20240206	1250	-29.12	20230414	650	36.31	20231020	1.85	N	019550	500	835 억		8792790	N	N	2249	N	00	N
107	20240312	140315	57	100.00	KOSDAQ		금융	N	N	N	N		N	891	4	2	0.45	238737774	265504	96.01	894	915	889	1153	621	887	899.19	5.43	0	-16743	909	898	890	879	871	903	884	835	266	500	630	1	1	162066575	1444	-9.58	1.22	12	0.16	-93.00	733.00	1250	20230414	-28.72	650	20231020	37.08	1080	-17.50	20240111	820	8.66	20240206	1250	-28.72	20230414	650	37.08	20231020	1.85	N	019550	500	835 억		8792790	N	N	2249	N	00	N
108	20240312	130306	57	100.00	KOSDAQ		금융	N	N	N	N		N	889	2	2	0.23	224813271	249897	90.36	894	915	889	1153	621	887	899.62	5.43	0	-9465	909	898	890	879	871	903	884	835	266	500	630	1	1	162066575	1441	-9.56	1.21	12	0.15	-93.00	733.00	1250	20230414	-28.88	650	20231020	36.77	1080	-17.69	20240111	820	8.41	20240206	1250	-28.88	20230414	650	36.77	20231020	1.85	N	019550	500	835 억		8792790	N	N	2249	N	00	N
109	20240312	120317	57	100.00	KOSDAQ		금융	N	N	N	N		N	896	9	2	1.01	179286159	198915	71.93	894	915	894	1153	621	887	901.32	5.43	0	3567	909	898	890	879	871	903	884	835	266	500	630	1	1	162066575	1452	-9.63	1.22	12	0.12	-93.00	733.00	1250	20230414	-28.32	650	20231020	37.85	1080	-17.04	20240111	820	9.27	20240206	1250	-28.32	20230414	650	37.85	20231020	1.85	N	019550	500	835 억		8792790	N	N	2249	N	00	N
110	20240312	110318	57	100.00	KOSDAQ		금융	N	N	N	N		N	899	12	2	1.35	165673256	183737	66.44	894	915	894	1153	621	887	901.69	5.43	0	10588	909	898	890	879	871	903	884	835	266	500	630	1	1	162066575	1457	-9.67	1.23	12	0.11	-93.00	733.00	1250	20230414	-28.08	650	20231020	38.31	1080	-16.76	20240111	820	9.63	20240206	1250	-28.08	20230414	650	38.31	20231020	1.85	N	019550	500	835 억		8792790	N	N	2249	N	00	N
111	20240312	100317	57	100.00	KOSDAQ		금융	N	N	N	N		N	903	16	2	1.80	99916842	110648	40.01	894	915	894	1153	621	887	903.02	5.43	0	4718	909	898	890	879	871	903	884	835	266	500	630	1	1	162066575	1463	-9.71	1.23	12	0.07	-93.00	733.00	1250	20230414	-27.76	650	20231020	38.92	1080	-16.39	20240111	820	10.12	20240206	1250	-27.76	20230414	650	38.92	20231020	1.85	N	019550	500	835 억		8792790	N	N	2249	N	00	N
112	20240312	090316	57	100.00	KOSDAQ		금융	N	N	N	N		N	912	25	2	2.82	21337167	23626	8.54	894	915	894	1153	621	887	903.12	5.43	0	8233	909	898	890	879	871	903	884	835	266	500	630	1	1	162066575	1478	-9.81	1.24	12	0.01	-93.00	733.00	1250	20230414	-27.04	650	20231020	40.31	1080	-15.56	20240111	820	11.22	20240206	1250	-27.04	20230414	650	40.31	20231020	1.85	N	019550	500	835 억		8792790	N	N	2249	N	00	N
113	20240311	160316	57	100.00	KOSDAQ		금융	N	N	N	N		N	887	2	2	0.23	245644800	275904	124.60	885	901	882	1150	620	885	890.33	5.43	0	-12561	909	897	888	876	867	903	882	835	265	500	630	1	1	162066575	1438	-9.54	1.21	12	0.17	-93.00	733.00	1250	20230414	-29.04	650	20231020	36.46	1080	-17.87	20240111	820	8.17	20240206	1250	-29.04	20230414	650	36.46	20231020	1.84	N	019550	500	835 억		8805351	N	N	2249	N	00	N
114	20240311	150316	57	100.00	KOSDAQ		금융	N	N	N	N		N	890	5	2	0.56	236147016	265193	119.76	885	901	882	1150	620	885	890.47	5.43	0	-13451	909	897	888	876	867	903	882	835	265	500	630	1	1	162066575	1442	-9.57	1.21	12	0.16	-93.00	733.00	1250	20230414	-28.80	650	20231020	36.92	1080	-17.59	20240111	820	8.54	20240206	1250	-28.80	20230414	650	36.92	20231020	1.84	N	019550	500	835 억		8805351	N	N	0	N	00	N
115	20240311	140314	57	100.00	KOSDAQ		금융	N	N	N	N		N	893	8	2	0.90	226006961	253771	114.61	885	901	882	1150	620	885	890.59	5.43	0	-13484	909	897	888	876	867	903	882	835	265	500	630	1	1	162066575	1447	-9.60	1.22	12	0.16	-93.00	733.00	1250	20230414	-28.56	650	20231020	37.38	1080	-17.31	20240111	820	8.90	20240206	1250	-28.56	20230414	650	37.38	20231020	1.84	N	019550	500	835 억		8805351	N	N	0	N	00	N
116	20240311	130317	57	100.00	KOSDAQ		금융	N	N	N	N		N	895	10	2	1.13	214266973	240573	108.65	885	901	882	1150	620	885	890.65	5.43	0	-14098	909	897	888	876	867	903	882	835	265	500	630	1	1	162066575	1450	-9.62	1.22	12	0.15	-93.00	733.00	1250	20230414	-28.40	650	20231020	37.69	1080	-17.13	20240111	820	9.15	20240206	1250	-28.40	20230414	650	37.69	20231020	1.84	N	019550	500	835 억		8805351	N	N	0	N	00	N
117	20240311	120317	57	100.00	KOSDAQ		금융	N	N	N	N		N	897	12	2	1.36	206724547	232112	104.82	885	901	882	1150	620	885	890.62	5.43	0	-13875	909	897	888	876	867	903	882	835	265	500	630	1	1	162066575	1454	-9.65	1.22	12	0.14	-93.00	733.00	1250	20230414	-28.24	650	20231020	38.00	1080	-16.94	20240111	820	9.39	20240206	1250	-28.24	20230414	650	38.00	20231020	1.84	N	019550	500	835 억		8805351	N	N	0	N	00	N
118	20240311	110314	57	100.00	KOSDAQ		금융	N	N	N	N		N	901	16	2	1.81	169171398	190276	85.93	885	901	882	1150	620	885	889.08	5.43	0	-13835	909	897	888	876	867	903	882	835	265	500	630	1	1	162066575	1460	-9.69	1.23	12	0.12	-93.00	733.00	1250	20230414	-27.92	650	20231020	38.62	1080	-16.57	20240111	820	9.88	20240206	1250	-27.92	20230414	650	38.62	20231020	1.84	N	019550	500	835 억		8805351	N	N	0	N	00	N
119	20240311	100312	57	100.00	KOSDAQ		금융	N	N	N	N		N	884	-1	5	-0.11	72496844	81942	37.01	885	890	882	1150	620	885	884.73	5.43	0	-12543	909	897	888	876	867	903	882	835	265	500	630	1	1	162066575	1433	-9.51	1.21	12	0.05	-93.00	733.00	1250	20230414	-29.28	650	20231020	36.00	1080	-18.15	20240111	820	7.80	20240206	1250	-29.28	20230414	650	36.00	20231020	1.84	N	019550	500	835 억		8805351	N	N	0	N	00	N
120	20240311	090312	57	100.00	KOSDAQ		금융	N	N	N	N		N	885	0	3	0.00	2415176	2729	1.23	885	887	885	1150	620	885	885.00	5.43	0	-288	909	897	888	876	867	903	882	835	265	500	630	1	1	162066575	1434	-9.52	1.21	12	0.00	-93.00	733.00	1250	20230414	-29.20	650	20231020	36.15	1080	-18.06	20240111	820	7.93	20240206	1250	-29.20	20230414	650	36.15	20231020	1.84	N	019550	500	835 억		8805351	N	N	0	N	00	N
121	20240308	160315	57	100.00	KOSDAQ		금융	N	N	N	N		N	885	-3	5	-0.34	196173855	221048	53.13	879	900	879	1154	622	888	887.50	5.42	0	14495	912	900	888	876	864	900	876	835	266	500	630	1	1	162066575	1434	-9.52	1.21	12	0.14	-93.00	733.00	1250	20230414	-29.20	650	20231020	36.15	1080	-18.06	20240111	820	7.93	20240206	1250	-29.20	20230414	650	36.15	20231020	1.84	N	019550	500	835 억		8787873	N	N	0	N	00	N
122	20240308	150314	57	100.00	KOSDAQ		금융	N	N	N	N		N	884	-4	5	-0.45	180856133	203722	48.97	879	900	879	1154	622	888	887.76	5.42	0	12582	912	900	888	876	864	900	876	835	266	500	630	1	1	162066575	1433	-9.51	1.21	12	0.13	-93.00	733.00	1250	20230414	-29.28	650	20231020	36.00	1080	-18.15	20240111	820	7.80	20240206	1250	-29.28	20230414	650	36.00	20231020	1.84	N	019550	500	835 억		8787873	N	N	0	N	00	N
123	20240308	140313	57	100.00	KOSDAQ		금융	N	N	N	N		N	886	-2	5	-0.23	151119555	170095	40.89	879	900	879	1154	622	888	888.44	5.42	0	-2004	912	900	888	876	864	900	876	835	266	500	630	1	1	162066575	1436	-9.53	1.21	12	0.10	-93.00	733.00	1250	20230414	-29.12	650	20231020	36.31	1080	-17.96	20240111	820	8.05	20240206	1250	-29.12	20230414	650	36.31	20231020	1.84	N	019550	500	835 억		8787873	N	N	0	N	00	N
124	20240308	130312	57	100.00	KOSDAQ		금융	N	N	N	N		N	892	4	2	0.45	132006840	148548	35.71	879	900	879	1154	622	888	888.65	5.42	0	2335	912	900	888	876	864	900	876	835	266	500	630	1	1	162066575	1446	-9.59	1.22	12	0.09	-93.00	733.00	1250	20230414	-28.64	650	20231020	37.23	1080	-17.41	20240111	820	8.78	20240206	1250	-28.64	20230414	650	37.23	20231020	1.84	N	019550	500	835 억		8787873	N	N	0	N	00	N
125	20240308	120313	57	100.00	KOSDAQ		금융	N	N	N	N		N	888	0	3	0.00	118787079	133671	32.13	879	900	879	1154	622	888	888.65	5.42	0	1522	912	900	888	876	864	900	876	835	266	500	630	1	1	162066575	1439	-9.55	1.21	12	0.08	-93.00	733.00	1250	20230414	-28.96	650	20231020	36.62	1080	-17.78	20240111	820	8.29	20240206	1250	-28.96	20230414	650	36.62	20231020	1.84	N	019550	500	835 억		8787873	N	N	0	N	00	N
126	20240308	110313	57	100.00	KOSDAQ		금융	N	N	N	N		N	893	5	2	0.56	92006215	103595	24.90	879	900	879	1154	622	888	888.13	5.42	0	2264	912	900	888	876	864	900	876	835	266	500	630	1	1	162066575	1447	-9.60	1.22	12	0.06	-93.00	733.00	1250	20230414	-28.56	650	20231020	37.38	1080	-17.31	20240111	820	8.90	20240206	1250	-28.56	20230414	650	37.38	20231020	1.84	N	019550	500	835 억		8787873	N	N	0	N	00	N
127	20240308	100312	57	100.00	KOSDAQ		금융	N	N	N	N		N	889	1	2	0.11	54981067	62079	14.92	879	890	879	1154	622	888	885.66	5.42	0	3323	912	900	888	876	864	900	876	835	266	500	630	1	1	162066575	1441	-9.56	1.21	12	0.04	-93.00	733.00	1250	20230414	-28.88	650	20231020	36.77	1080	-17.69	20240111	820	8.41	20240206	1250	-28.88	20230414	650	36.77	20231020	1.84	N	019550	500	835 억		8787873	N	N	0	N	00	N
128	20240308	090309	57	100.00	KOSDAQ		금융	N	N	N	N		N	887	-1	5	-0.11	13663974	15536	3.73	879	887	879	1154	622	888	879.50	5.42	0	5208	912	900	888	876	864	900	876	835	266	500	630	1	1	162066575	1438	-9.54	1.21	12	0.01	-93.00	733.00	1250	20230414	-29.04	650	20231020	36.46	1080	-17.87	20240111	820	8.17	20240206	1250	-29.04	20230414	650	36.46	20231020	1.84	N	019550	500	835 억		8787873	N	N	0	N	00	N
129	20240307	160313	57	100.00	KOSDAQ		금융	N	N	N	N		N	888	-3	5	-0.34	367690739	415711	104.70	888	900	876	1158	624	891	884.49	5.52	0	-149499	916	903	897	884	878	900	881	835	267	500	640	1	1	162066575	1439	-9.55	1.21	12	0.26	-93.00	733.00	1250	20230414	-28.96	650	20231020	36.62	1080	-17.78	20240111	820	8.29	20240206	1250	-28.96	20230414	650	36.62	20231020	1.87	N	019550	500	835 억		8939460	N	N	5291	N	00	N
130	20240307	150259	57	100.00	KOSDAQ		금융	N	N	N	N		N	878	-13	5	-1.46	341443553	385939	97.20	888	900	876	1158	624	891	884.71	5.52	0	-148896	916	903	897	884	878	900	881	835	267	500	640	1	1	162066575	1423	-9.44	1.20	12	0.24	-93.00	733.00	1250	20230414	-29.76	650	20231020	35.08	1080	-18.70	20240111	820	7.07	20240206	1250	-29.76	20230414	650	35.08	20231020	1.87	N	019550	500	835 억		8939460	N	N	5291	N	00	N
131	20240307	140308	57	100.00	KOSDAQ		금융	N	N	N	N		N	880	-11	5	-1.23	297892613	336364	84.72	888	900	880	1158	624	891	885.63	5.52	0	-132224	916	903	897	884	878	900	881	835	267	500	640	1	1	162066575	1426	-9.46	1.20	12	0.21	-93.00	733.00	1250	20230414	-29.60	650	20231020	35.38	1080	-18.52	20240111	820	7.32	20240206	1250	-29.60	20230414	650	35.38	20231020	1.87	N	019550	500	835 억		8939460	N	N	5291	N	00	N
132	20240307	130309	57	100.00	KOSDAQ		금융	N	N	N	N		N	881	-10	5	-1.12	242020848	272934	68.74	888	900	880	1158	624	891	886.74	5.52	0	-129945	916	903	897	884	878	900	881	835	267	500	640	1	1	162066575	1428	-9.47	1.20	12	0.17	-93.00	733.00	1250	20230414	-29.52	650	20231020	35.54	1080	-18.43	20240111	820	7.44	20240206	1250	-29.52	20230414	650	35.54	20231020	1.87	N	019550	500	835 억		8939460	N	N	5291	N	00	N
133	20240307	120310	57	100.00	KOSDAQ		금융	N	N	N	N		N	888	-3	5	-0.34	193877534	218332	54.99	888	900	882	1158	624	891	887.99	5.52	0	-97421	916	903	897	884	878	900	881	835	267	500	640	1	1	162066575	1439	-9.55	1.21	12	0.13	-93.00	733.00	1250	20230414	-28.96	650	20231020	36.62	1080	-17.78	20240111	820	8.29	20240206	1250	-28.96	20230414	650	36.62	20231020	1.87	N	019550	500	835 억		8939460	N	N	5291	N	00	N
134	20240307	110311	57	100.00	KOSDAQ		금융	N	N	N	N		N	888	-3	5	-0.34	133755378	150444	37.89	888	900	886	1158	624	891	889.07	5.52	0	-58315	916	903	897	884	878	900	881	835	267	500	640	1	1	162066575	1439	-9.55	1.21	12	0.09	-93.00	733.00	1250	20230414	-28.96	650	20231020	36.62	1080	-17.78	20240111	820	8.29	20240206	1250	-28.96	20230414	650	36.62	20231020	1.87	N	019550	500	835 억		8939460	N	N	5291	N	00	N
135	20240307	100312	57	100.00	KOSDAQ		금융	N	N	N	N		N	887	-4	5	-0.45	80955488	90998	22.92	888	900	887	1158	624	891	889.64	5.52	0	-48492	916	903	897	884	878	900	881	835	267	500	640	1	1	162066575	1438	-9.54	1.21	12	0.06	-93.00	733.00	1250	20230414	-29.04	650	20231020	36.46	1080	-17.87	20240111	820	8.17	20240206	1250	-29.04	20230414	650	36.46	20231020	1.87	N	019550	500	835 억		8939460	N	N	5291	N	00	N
136	20240307	090309	57	100.00	KOSDAQ		금융	N	N	N	N		N	899	8	2	0.90	7218622	8121	2.05	888	900	888	1158	624	891	888.88	5.52	0	-1189	916	903	897	884	878	900	881	835	267	500	640	1	1	162066575	1457	-9.67	1.23	12	0.01	-93.00	733.00	1250	20230414	-28.08	650	20231020	38.31	1080	-16.76	20240111	820	9.63	20240206	1250	-28.08	20230414	650	38.31	20231020	1.87	N	019550	500	835 억		8939460	N	N	5291	N	00	N
137	20240306	160309	57	100.00	KOSDAQ		금융	N	N	N	N		N	891	-10	5	-1.11	352142567	393086	24.95	902	910	891	1171	631	901	895.84	5.58	0	-100729	951	926	910	885	869	938	897	835	270	500	640	1	1	162066575	1444	-9.58	1.22	12	0.24	-93.00	733.00	1250	20230414	-28.72	650	20231020	37.08	1080	-17.50	20240111	820	8.66	20240206	1250	-28.72	20230414	650	37.08	20231020	1.86	N	019550	500	835 억		9042564	N	N	5291	N	00	N
138	20240306	150310	57	100.00	KOSDAQ		금융	N	N	N	N		N	894	-7	5	-0.78	325246583	362924	23.03	902	910	891	1171	631	901	896.17	5.58	0	-101347	951	926	910	885	869	938	897	835	270	500	640	1	1	162066575	1449	-9.61	1.22	12	0.22	-93.00	733.00	1250	20230414	-28.48	650	20231020	37.54	1080	-17.22	20240111	820	9.02	20240206	1250	-28.48	20230414	650	37.54	20231020	1.86	N	019550	500	835 억		9042564	N	N	1737	N	00	N
139	20240306	140309	57	100.00	KOSDAQ		금융	N	N	N	N		N	893	-8	5	-0.89	300510706	335243	21.28	902	910	891	1171	631	901	896.38	5.58	0	-97908	951	926	910	885	869	938	897	835	270	500	640	1	1	162066575	1447	-9.60	1.22	12	0.21	-93.00	733.00	1250	20230414	-28.56	650	20231020	37.38	1080	-17.31	20240111	820	8.90	20240206	1250	-28.56	20230414	650	37.38	20231020	1.86	N	019550	500	835 억		9042564	N	N	1737	N	00	N
140	20240306	130309	57	100.00	KOSDAQ		금융	N	N	N	N		N	891	-10	5	-1.11	270200942	301279	19.12	902	910	891	1171	631	901	896.83	5.58	0	-77864	951	926	910	885	869	938	897	835	270	500	640	1	1	162066575	1444	-9.58	1.22	12	0.19	-93.00	733.00	1250	20230414	-28.72	650	20231020	37.08	1080	-17.50	20240111	820	8.66	20240206	1250	-28.72	20230414	650	37.08	20231020	1.86	N	019550	500	835 억		9042564	N	N	1737	N	00	N
141	20240306	120311	57	100.00	KOSDAQ		금융	N	N	N	N		N	897	-4	5	-0.44	234119847	260890	16.56	902	910	893	1171	631	901	897.38	5.58	0	-64582	951	926	910	885	869	938	897	835	270	500	640	1	1	162066575	1454	-9.65	1.22	12	0.16	-93.00	733.00	1250	20230414	-28.24	650	20231020	38.00	1080	-16.94	20240111	820	9.39	20240206	1250	-28.24	20230414	650	38.00	20231020	1.86	N	019550	500	835 억		9042564	N	N	1737	N	00	N
142	20240306	110310	57	100.00	KOSDAQ		금융	N	N	N	N		N	897	-4	5	-0.44	211534737	235644	14.96	902	910	893	1171	631	901	897.67	5.58	0	-49891	951	926	910	885	869	938	897	835	270	500	640	1	1	162066575	1454	-9.65	1.22	12	0.15	-93.00	733.00	1250	20230414	-28.24	650	20231020	38.00	1080	-16.94	20240111	820	9.39	20240206	1250	-28.24	20230414	650	38.00	20231020	1.86	N	019550	500	835 억		9042564	N	N	1737	N	00	N
143	20240306	100306	57	100.00	KOSDAQ		금융	N	N	N	N		N	897	-4	5	-0.44	170563328	189831	12.05	902	910	894	1171	631	901	898.49	5.58	0	-45122	951	926	910	885	869	938	897	835	270	500	640	1	1	162066575	1454	-9.65	1.22	12	0.12	-93.00	733.00	1250	20230414	-28.24	650	20231020	38.00	1080	-16.94	20240111	820	9.39	20240206	1250	-28.24	20230414	650	38.00	20231020	1.86	N	019550	500	835 억		9042564	N	N	1737	N	00	N
144	20240306	090309	57	100.00	KOSDAQ		금융	N	N	N	N		N	895	-6	5	-0.67	44717297	49691	3.15	902	904	895	1171	631	901	899.89	5.58	0	-32521	951	926	910	885	869	938	897	835	270	500	640	1	1	162066575	1450	-9.62	1.22	12	0.03	-93.00	733.00	1250	20230414	-28.40	650	20231020	37.69	1080	-17.13	20240111	820	9.15	20240206	1250	-28.40	20230414	650	37.69	20231020	1.86	N	019550	500	835 억		9042564	N	N	1737	N	00	N
145	20240305	160307	57	100.00	KOSDAQ		금융	N	N	N	N		N	901	9	2	1.01	1437290031	1563966	422.98	894	935	894	1159	625	892	919.04	5.39	0	320030	915	903	897	885	879	901	883	835	267	500	640	1	1	162066575	1460	-9.69	1.23	12	0.97	-93.00	733.00	1250	20230414	-27.92	650	20231020	38.62	1080	-16.57	20240111	820	9.88	20240206	1250	-27.92	20230414	650	38.62	20231020	1.87	N	019550	500	835 억		8729925	N	N	1737	N	00	N
146	20240305	150310	57	100.00	KOSDAQ		금융	N	N	N	N		N	901	9	2	1.01	1391343079	1513006	409.20	894	935	894	1159	625	892	919.59	5.39	0	336946	915	903	897	885	879	901	883	835	267	500	640	1	1	162066575	1460	-9.69	1.23	12	0.93	-93.00	733.00	1250	20230414	-27.92	650	20231020	38.62	1080	-16.57	20240111	820	9.88	20240206	1250	-27.92	20230414	650	38.62	20231020	1.87	N	019550	500	835 억		8729925	N	N	9642	N	00	N
147	20240305	140305	57	100.00	KOSDAQ		금융	N	N	N	N		N	912	20	2	2.24	1268720095	1377426	372.53	894	935	894	1159	625	892	921.08	5.39	0	335392	915	903	897	885	879	901	883	835	267	500	640	1	1	162066575	1478	-9.81	1.24	12	0.85	-93.00	733.00	1250	20230414	-27.04	650	20231020	40.31	1080	-15.56	20240111	820	11.22	20240206	1250	-27.04	20230414	650	40.31	20231020	1.87	N	019550	500	835 억		8729925	N	N	9642	N	00	N
148	20240305	130306	57	100.00	KOSDAQ		금융	N	N	N	N		N	925	33	2	3.70	1109404249	1203781	325.57	894	935	894	1159	625	892	921.60	5.39	0	337362	915	903	897	885	879	901	883	835	267	500	640	1	1	162066575	1499	-9.95	1.26	12	0.74	-93.00	733.00	1250	20230414	-26.00	650	20231020	42.31	1080	-14.35	20240111	820	12.80	20240206	1250	-26.00	20230414	650	42.31	20231020	1.87	N	019550	500	835 억		8729925	N	N	9642	N	00	N
149	20240305	120306	57	100.00	KOSDAQ		금융	N	N	N	N		N	928	36	2	4.04	1031443841	1119381	302.74	894	935	894	1159	625	892	921.44	5.39	0	319891	915	903	897	885	879	901	883	835	267	500	640	1	1	162066575	1504	-9.98	1.27	12	0.69	-93.00	733.00	1250	20230414	-25.76	650	20231020	42.77	1080	-14.07	20240111	820	13.17	20240206	1250	-25.76	20230414	650	42.77	20231020	1.87	N	019550	500	835 억		8729925	N	N	9642	N	00	N
150	20240305	110307	57	100.00	KOSDAQ		금융	N	N	N	N		N	921	29	2	3.25	909641837	987774	267.15	894	935	894	1159	625	892	920.90	5.39	0	310071	915	903	897	885	879	901	883	835	267	500	640	1	1	162066575	1493	-9.90	1.26	12	0.61	-93.00	733.00	1250	20230414	-26.32	650	20231020	41.69	1080	-14.72	20240111	820	12.32	20240206	1250	-26.32	20230414	650	41.69	20231020	1.87	N	019550	500	835 억		8729925	N	N	9642	N	00	N
151	20240305	100306	57	100.00	KOSDAQ		금융	N	N	N	N		N	905	13	2	1.46	130602612	144794	39.16	894	914	894	1159	625	892	901.99	5.39	0	2481	915	903	897	885	879	901	883	835	267	500	640	1	1	162066575	1467	-9.73	1.23	12	0.09	-93.00	733.00	1250	20230414	-27.60	650	20231020	39.23	1080	-16.20	20240111	820	10.37	20240206	1250	-27.60	20230414	650	39.23	20231020	1.87	N	019550	500	835 억		8729925	N	N	9642	N	00	N
152	20240305	090306	57	100.00	KOSDAQ		금융	N	N	N	N		N	914	22	2	2.47	45638648	50670	13.70	894	914	894	1159	625	892	900.70	5.39	0	8903	915	903	897	885	879	901	883	835	267	500	640	1	1	162066575	1481	-9.83	1.25	12	0.03	-93.00	733.00	1250	20230414	-26.88	650	20231020	40.62	1080	-15.37	20240111	820	11.46	20240206	1250	-26.88	20230414	650	40.62	20231020	1.87	N	019550	500	835 억		8729925	N	N	9642	N	00	N
153	20240304	160305	57	100.00	KOSDAQ		금융	N	N	N	N		N	892	1	2	0.11	328985182	367188	37.89	892	909	891	1158	624	891	895.97	5.38	0	18073	937	914	897	874	857	905	865	835	267	500	640	1	1	162066575	1446	-9.59	1.22	12	0.23	-93.00	733.00	1250	20230414	-28.64	650	20231020	37.23	1080	-17.41	20240111	820	8.78	20240206	1250	-28.64	20230414	650	37.23	20231020	1.84	N	019550	500	835 억		8715758	N	N	9642	N	00	N
154	20240304	150304	57	100.00	KOSDAQ		금융	N	N	N	N		N	895	4	2	0.45	306462096	341947	35.28	892	909	891	1158	624	891	896.23	5.38	0	16440	937	914	897	874	857	905	865	835	267	500	640	1	1	162066575	1450	-9.62	1.22	12	0.21	-93.00	733.00	1250	20230414	-28.40	650	20231020	37.69	1080	-17.13	20240111	820	9.15	20240206	1250	-28.40	20230414	650	37.69	20231020	1.84	N	019550	500	835 억		8715758	N	N	5764	N	00	N
155	20240304	140251	57	100.00	KOSDAQ		금융	N	N	N	N		N	896	5	2	0.56	273906484	305474	31.52	892	909	892	1158	624	891	896.66	5.38	0	16762	937	914	897	874	857	905	865	835	267	500	640	1	1	162066575	1452	-9.63	1.22	12	0.19	-93.00	733.00	1250	20230414	-28.32	650	20231020	37.85	1080	-17.04	20240111	820	9.27	20240206	1250	-28.32	20230414	650	37.85	20231020	1.84	N	019550	500	835 억		8715758	N	N	5764	N	00	N
156	20240304	130303	57	100.00	KOSDAQ		금융	N	N	N	N		N	897	6	2	0.67	228678107	254849	26.29	892	909	892	1158	624	891	897.31	5.38	0	18624	937	914	897	874	857	905	865	835	267	500	640	1	1	162066575	1454	-9.65	1.22	12	0.16	-93.00	733.00	1250	20230414	-28.24	650	20231020	38.00	1080	-16.94	20240111	820	9.39	20240206	1250	-28.24	20230414	650	38.00	20231020	1.84	N	019550	500	835 억		8715758	N	N	5764	N	00	N
157	20240304	120252	57	100.00	KOSDAQ		금융	N	N	N	N		N	895	4	2	0.45	204126335	227455	23.47	892	909	892	1158	624	891	897.44	5.38	0	25067	937	914	897	874	857	905	865	835	267	500	640	1	1	162066575	1450	-9.62	1.22	12	0.14	-93.00	733.00	1250	20230414	-28.40	650	20231020	37.69	1080	-17.13	20240111	820	9.15	20240206	1250	-28.40	20230414	650	37.69	20231020	1.84	N	019550	500	835 억		8715758	N	N	5764	N	00	N
158	20240304	110301	57	100.00	KOSDAQ		금융	N	N	N	N		N	893	2	2	0.22	187419785	208782	21.54	892	909	892	1158	624	891	897.68	5.38	0	23395	937	914	897	874	857	905	865	835	267	500	640	1	1	162066575	1447	-9.60	1.22	12	0.13	-93.00	733.00	1250	20230414	-28.56	650	20231020	37.38	1080	-17.31	20240111	820	8.90	20240206	1250	-28.56	20230414	650	37.38	20231020	1.84	N	019550	500	835 억		8715758	N	N	5764	N	00	N
159	20240304	100302	57	100.00	KOSDAQ		금융	N	N	N	N		N	897	6	2	0.67	143060331	159267	16.43	892	909	892	1158	624	891	898.24	5.38	0	26796	937	914	897	874	857	905	865	835	267	500	640	1	1	162066575	1454	-9.65	1.22	12	0.10	-93.00	733.00	1250	20230414	-28.24	650	20231020	38.00	1080	-16.94	20240111	820	9.39	20240206	1250	-28.24	20230414	650	38.00	20231020	1.84	N	019550	500	835 억		8715758	N	N	5764	N	00	N
160	20240304	090302	57	100.00	KOSDAQ		금융	N	N	N	N		N	898	7	2	0.79	31457229	35241	3.64	892	898	892	1158	624	891	892.63	5.38	0	2402	937	914	897	874	857	905	865	835	267	500	640	1	1	162066575	1455	-9.66	1.23	12	0.02	-93.00	733.00	1250	20230414	-28.16	650	20231020	38.15	1080	-16.85	20240111	820	9.51	20240206	1250	-28.16	20230414	650	38.15	20231020	1.84	N	019550	500	835 억		8715758	N	N	5764	N	00	N