KissMeData/289080/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	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	377575405	175925	90.34	2155	2165	2135	2805	1515	2160	2146.60	0.00	0	-17815	2223	2191	2168	2136	2113	2187	2132	266	645	500	1510	5	1	53234000	1139	32.92	1.62	03	0.33	65.00	1322.00	2655	20230406	-19.40	1678	20231024	27.53	2565	-16.57	20240123	2005	6.73	20240117	2655	-19.40	20230406	1678	27.53	20231024	5.73	N	289080	500	266 억		0	N	N	61	N	00	N
3	20240329	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	313401305	145935	74.94	2155	2165	2135	2805	1515	2160	2147.54	0.00	0	-14497	2223	2191	2168	2136	2113	2187	2132	266	645	500	1510	5	1	53234000	1142	33.00	1.62	03	0.27	65.00	1322.00	2655	20230406	-19.21	1678	20231024	27.83	2565	-16.37	20240123	2005	6.98	20240117	2655	-19.21	20230406	1678	27.83	20231024	5.73	N	289080	500	266 억		0	N	N	61	N	00	N
4	20240329	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	203314660	94547	48.55	2155	2165	2140	2805	1515	2160	2150.41	0.00	0	-15567	2223	2191	2168	2136	2113	2187	2132	266	645	500	1510	5	1	53234000	1142	33.00	1.62	03	0.18	65.00	1322.00	2655	20230406	-19.21	1678	20231024	27.83	2565	-16.37	20240123	2005	6.98	20240117	2655	-19.21	20230406	1678	27.83	20231024	5.73	N	289080	500	266 억		0	N	N	61	N	00	N
5	20240329	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	169257590	78707	40.42	2155	2165	2140	2805	1515	2160	2150.48	0.00	0	-11352	2223	2191	2168	2136	2113	2187	2132	266	645	500	1510	5	1	53234000	1150	33.23	1.63	03	0.15	65.00	1322.00	2655	20230406	-18.64	1678	20231024	28.72	2565	-15.79	20240123	2005	7.73	20240117	2655	-18.64	20230406	1678	28.72	20231024	5.73	N	289080	500	266 억		0	N	N	61	N	00	N
6	20240329	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	139922735	65099	33.43	2155	2165	2140	2805	1515	2160	2149.38	0.00	0	-6983	2223	2191	2168	2136	2113	2187	2132	266	645	500	1510	5	1	53234000	1150	33.23	1.63	03	0.12	65.00	1322.00	2655	20230406	-18.64	1678	20231024	28.72	2565	-15.79	20240123	2005	7.73	20240117	2655	-18.64	20230406	1678	28.72	20231024	5.73	N	289080	500	266 억		0	N	N	61	N	00	N
7	20240329	111033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	102090690	47526	24.40	2155	2165	2140	2805	1515	2160	2148.10	0.00	0	-4718	2223	2191	2168	2136	2113	2187	2132	266	645	500	1510	5	1	53234000	1147	33.15	1.63	03	0.09	65.00	1322.00	2655	20230406	-18.83	1678	20231024	28.43	2565	-15.98	20240123	2005	7.48	20240117	2655	-18.83	20230406	1678	28.43	20231024	5.73	N	289080	500	266 억		0	N	N	61	N	00	N
8	20240329	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	76784575	35769	18.37	2155	2165	2140	2805	1515	2160	2146.68	0.00	0	-3551	2223	2191	2168	2136	2113	2187	2132	266	645	500	1510	5	1	53234000	1147	33.15	1.63	03	0.07	65.00	1322.00	2655	20230406	-18.83	1678	20231024	28.43	2565	-15.98	20240123	2005	7.48	20240117	2655	-18.83	20230406	1678	28.43	20231024	5.73	N	289080	500	266 억		0	N	N	61	N	00	N
9	20240329	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	24268390	11298	5.80	2155	2165	2145	2805	1515	2160	2148.03	0.00	0	1741	2223	2191	2168	2136	2113	2187	2132	266	645	500	1510	5	1	53234000	1142	33.00	1.62	03	0.02	65.00	1322.00	2655	20230406	-19.21	1678	20231024	27.83	2565	-16.37	20240123	2005	6.98	20240117	2655	-19.21	20230406	1678	27.83	20231024	5.73	N	289080	500	266 억		0	N	N	61	N	00	N
10	20240328	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	420225985	194160	103.15	2160	2200	2145	2805	1515	2160	2164.33	0.00	0	5032	2200	2180	2165	2145	2130	2172	2137	266	645	500	1510	5	1	53234000	1150	33.23	1.63	03	0.36	65.00	1322.00	2655	20230406	-18.64	1678	20231024	28.72	2565	-15.79	20240123	2005	7.73	20240117	2655	-18.64	20230406	1678	28.72	20231024	5.76	N	289080	500	266 억		0	N	N	61	N	00	N
11	20240328	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	398610280	184147	97.83	2160	2200	2145	2805	1515	2160	2164.63	0.00	0	5320	2200	2180	2165	2145	2130	2172	2137	266	645	500	1510	5	1	53234000	1150	33.23	1.63	03	0.35	65.00	1322.00	2655	20230406	-18.64	1678	20231024	28.72	2565	-15.79	20240123	2005	7.73	20240117	2655	-18.64	20230406	1678	28.72	20231024	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
12	20240328	141028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	329686770	152253	80.89	2160	2200	2145	2805	1515	2160	2165.39	0.00	0	17411	2200	2180	2165	2145	2130	2172	2137	266	645	500	1510	5	1	53234000	1155	33.38	1.64	03	0.29	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
13	20240328	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	318520335	147106	78.15	2160	2200	2145	2805	1515	2160	2165.24	0.00	0	17603	2200	2180	2165	2145	2130	2172	2137	266	645	500	1510	5	1	53234000	1155	33.38	1.64	03	0.28	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
14	20240328	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	260886420	120500	64.02	2160	2200	2145	2805	1515	2160	2165.03	0.00	0	17603	2200	2180	2165	2145	2130	2172	2137	266	645	500	1510	5	1	53234000	1155	33.38	1.64	03	0.23	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
15	20240328	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	237474485	109716	58.29	2160	2200	2145	2805	1515	2160	2164.45	0.00	0	18173	2200	2180	2165	2145	2130	2172	2137	266	645	500	1510	5	1	53234000	1158	33.46	1.65	03	0.21	65.00	1322.00	2655	20230406	-18.08	1678	20231024	29.62	2565	-15.20	20240123	2005	8.48	20240117	2655	-18.08	20230406	1678	29.62	20231024	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
16	20240328	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	148714510	68669	36.48	2160	2200	2145	2805	1515	2160	2165.67	0.00	0	13163	2200	2180	2165	2145	2130	2172	2137	266	645	500	1510	5	1	53234000	1153	33.31	1.64	03	0.13	65.00	1322.00	2655	20230406	-18.46	1678	20231024	29.02	2565	-15.59	20240123	2005	7.98	20240117	2655	-18.46	20230406	1678	29.02	20231024	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
17	20240328	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	6889890	3188	1.69	2160	2175	2155	2805	1515	2160	2161.20	0.00	0	-943	2200	2180	2165	2145	2130	2172	2137	266	645	500	1510	5	1	53234000	1158	33.46	1.65	03	0.01	65.00	1322.00	2655	20230406	-18.08	1678	20231024	29.62	2565	-15.20	20240123	2005	8.48	20240117	2655	-18.08	20230406	1678	29.62	20231024	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
18	20240327	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	404627920	187061	137.28	2180	2185	2150	2830	1530	2180	2163.16	0.00	0	-23127	2196	2187	2171	2162	2146	2192	2167	266	650	500	1520	5	1	53234000	1150	33.23	1.63	03	0.35	65.00	1322.00	2655	20230406	-18.64	1678	20231024	28.72	2565	-15.79	20240123	2005	7.73	20240117	2655	-18.64	20230406	1678	28.72	20231024	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
19	20240327	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	384114470	177566	130.31	2180	2185	2150	2830	1530	2180	2163.20	0.00	0	-22487	2196	2187	2171	2162	2146	2192	2167	266	650	500	1520	5	1	53234000	1150	33.23	1.63	03	0.33	65.00	1322.00	2655	20230406	-18.64	1678	20231024	28.72	2565	-15.79	20240123	2005	7.73	20240117	2655	-18.64	20230406	1678	28.72	20231024	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
20	20240327	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	360580410	166693	122.33	2180	2185	2150	2830	1530	2180	2163.12	0.00	0	-21758	2196	2187	2171	2162	2146	2192	2167	266	650	500	1520	5	1	53234000	1155	33.38	1.64	03	0.31	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
21	20240327	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	316980830	146559	107.56	2180	2185	2150	2830	1530	2180	2162.79	0.00	0	-21505	2196	2187	2171	2162	2146	2192	2167	266	650	500	1520	5	1	53234000	1155	33.38	1.64	03	0.28	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
22	20240327	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	235493910	108938	79.95	2180	2185	2150	2830	1530	2180	2161.68	0.00	0	-16788	2196	2187	2171	2162	2146	2192	2167	266	650	500	1520	5	1	53234000	1158	33.46	1.65	03	0.20	65.00	1322.00	2655	20230406	-18.08	1678	20231024	29.62	2565	-15.20	20240123	2005	8.48	20240117	2655	-18.08	20230406	1678	29.62	20231024	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
23	20240327	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	205505490	95087	69.78	2180	2185	2150	2830	1530	2180	2161.19	0.00	0	-16180	2196	2187	2171	2162	2146	2192	2167	266	650	500	1520	5	1	53234000	1150	33.23	1.63	03	0.18	65.00	1322.00	2655	20230406	-18.64	1678	20231024	28.72	2565	-15.79	20240123	2005	7.73	20240117	2655	-18.64	20230406	1678	28.72	20231024	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
24	20240327	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	161633920	74804	54.90	2180	2185	2150	2830	1530	2180	2160.70	0.00	0	-8589	2196	2187	2171	2162	2146	2192	2167	266	650	500	1520	5	1	53234000	1158	33.46	1.65	03	0.14	65.00	1322.00	2655	20230406	-18.08	1678	20231024	29.62	2565	-15.20	20240123	2005	8.48	20240117	2655	-18.08	20230406	1678	29.62	20231024	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
25	20240327	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	29644905	13701	10.05	2180	2180	2155	2830	1530	2180	2163.40	0.00	0	1877	2196	2187	2171	2162	2146	2192	2167	266	650	500	1520	5	1	53234000	1150	33.23	1.63	03	0.03	65.00	1322.00	2655	20230406	-18.64	1678	20231024	28.72	2565	-15.79	20240123	2005	7.73	20240117	2655	-18.64	20230406	1678	28.72	20231024	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
26	20240326	160938	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	291819470	134640	65.12	2160	2180	2155	2805	1515	2160	2167.38	0.00	0	14594	2210	2185	2165	2140	2120	2175	2130	266	645	500	1510	5	1	53234000	1161	33.54	1.65	03	0.25	65.00	1322.00	2655	20230406	-17.89	1678	20231024	29.92	2565	-15.01	20240123	2005	8.73	20240117	2655	-17.89	20230406	1678	29.92	20231024	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
27	20240326	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	271425025	125267	60.59	2160	2180	2155	2805	1515	2160	2166.77	0.00	0	13944	2210	2185	2165	2140	2120	2175	2130	266	645	500	1510	5	1	53234000	1155	33.38	1.64	03	0.24	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
28	20240326	141028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	250443090	115602	55.91	2160	2180	2155	2805	1515	2160	2166.43	0.00	0	12590	2210	2185	2165	2140	2120	2175	2130	266	645	500	1510	5	1	53234000	1155	33.38	1.64	03	0.22	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
29	20240326	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	200790460	92729	44.85	2160	2175	2155	2805	1515	2160	2165.35	0.00	0	8869	2210	2185	2165	2140	2120	2175	2130	266	645	500	1510	5	1	53234000	1155	33.38	1.64	03	0.17	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
30	20240326	121023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	157669220	72811	35.22	2160	2175	2155	2805	1515	2160	2165.46	0.00	0	6530	2210	2185	2165	2140	2120	2175	2130	266	645	500	1510	5	1	53234000	1153	33.31	1.64	03	0.14	65.00	1322.00	2655	20230406	-18.46	1678	20231024	29.02	2565	-15.59	20240123	2005	7.98	20240117	2655	-18.46	20230406	1678	29.02	20231024	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
31	20240326	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	115350135	53277	25.77	2160	2175	2155	2805	1515	2160	2165.10	0.00	0	5803	2210	2185	2165	2140	2120	2175	2130	266	645	500	1510	5	1	53234000	1153	33.31	1.64	03	0.10	65.00	1322.00	2655	20230406	-18.46	1678	20231024	29.02	2565	-15.59	20240123	2005	7.98	20240117	2655	-18.46	20230406	1678	29.02	20231024	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
32	20240326	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	85495335	39486	19.10	2160	2175	2155	2805	1515	2160	2165.21	0.00	0	3270	2210	2185	2165	2140	2120	2175	2130	266	645	500	1510	5	1	53234000	1158	33.46	1.65	03	0.07	65.00	1322.00	2655	20230406	-18.08	1678	20231024	29.62	2565	-15.20	20240123	2005	8.48	20240117	2655	-18.08	20230406	1678	29.62	20231024	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
33	20240326	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	30134710	13921	6.73	2160	2170	2160	2805	1515	2160	2164.69	0.00	0	-4023	2210	2185	2165	2140	2120	2175	2130	266	645	500	1510	5	1	53234000	1155	33.38	1.64	03	0.03	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
34	20240325	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	444117255	205378	82.63	2185	2190	2145	2830	1530	2180	2162.44	0.00	0	-47535	2196	2187	2171	2162	2146	2192	2167	266	650	500	1520	5	1	53234000	1150	33.23	1.63	03	0.39	65.00	1322.00	2655	20230406	-18.64	1678	20231024	28.72	2565	-15.79	20240123	2005	7.73	20240117	2655	-18.64	20230406	1678	28.72	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
35	20240325	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	425327235	196692	79.14	2185	2190	2145	2830	1530	2180	2162.40	0.00	0	-45852	2196	2187	2171	2162	2146	2192	2167	266	650	500	1520	5	1	53234000	1150	33.23	1.63	03	0.37	65.00	1322.00	2655	20230406	-18.64	1678	20231024	28.72	2565	-15.79	20240123	2005	7.73	20240117	2655	-18.64	20230406	1678	28.72	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
36	20240325	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	372824150	172404	69.37	2185	2190	2145	2830	1530	2180	2162.50	0.00	0	-41534	2196	2187	2171	2162	2146	2192	2167	266	650	500	1520	5	1	53234000	1147	33.15	1.63	03	0.32	65.00	1322.00	2655	20230406	-18.83	1678	20231024	28.43	2565	-15.98	20240123	2005	7.48	20240117	2655	-18.83	20230406	1678	28.43	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
37	20240325	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	253329360	116863	47.02	2185	2190	2155	2830	1530	2180	2167.75	0.00	0	-24976	2196	2187	2171	2162	2146	2192	2167	266	650	500	1520	5	1	53234000	1153	33.31	1.64	03	0.22	65.00	1322.00	2655	20230406	-18.46	1678	20231024	29.02	2565	-15.59	20240123	2005	7.98	20240117	2655	-18.46	20230406	1678	29.02	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
38	20240325	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	218479940	100723	40.53	2185	2190	2155	2830	1530	2180	2169.12	0.00	0	-13793	2196	2187	2171	2162	2146	2192	2167	266	650	500	1520	5	1	53234000	1150	33.23	1.63	03	0.19	65.00	1322.00	2655	20230406	-18.64	1678	20231024	28.72	2565	-15.79	20240123	2005	7.73	20240117	2655	-18.64	20230406	1678	28.72	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
39	20240325	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	182315280	83991	33.79	2185	2190	2160	2830	1530	2180	2170.65	0.00	0	-8846	2196	2187	2171	2162	2146	2192	2167	266	650	500	1520	5	1	53234000	1155	33.38	1.64	03	0.16	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
40	20240325	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	121043270	55677	22.40	2185	2190	2165	2830	1530	2180	2174.03	0.00	0	-2078	2196	2187	2171	2162	2146	2192	2167	266	650	500	1520	5	1	53234000	1158	33.46	1.65	03	0.10	65.00	1322.00	2655	20230406	-18.08	1678	20231024	29.62	2565	-15.20	20240123	2005	8.48	20240117	2655	-18.08	20230406	1678	29.62	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
41	20240325	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	59011770	27085	10.90	2185	2190	2165	2830	1530	2180	2178.76	0.00	0	155	2196	2187	2171	2162	2146	2192	2167	266	650	500	1520	5	1	53234000	1158	33.46	1.65	03	0.05	65.00	1322.00	2655	20230406	-18.08	1678	20231024	29.62	2565	-15.20	20240123	2005	8.48	20240117	2655	-18.08	20230406	1678	29.62	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
42	20240322	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	536977755	247757	77.35	2170	2180	2155	2820	1520	2170	2167.34	0.00	0	20953	2213	2191	2173	2151	2133	2182	2142	266	650	500	1510	5	1	53234000	1161	33.54	1.65	03	0.47	65.00	1322.00	2655	20230406	-17.89	1678	20231024	29.92	2565	-15.01	20240123	2005	8.73	20240117	2655	-17.89	20230406	1678	29.92	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
43	20240322	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	511724430	236159	73.73	2170	2180	2155	2820	1520	2170	2166.85	0.00	0	16912	2213	2191	2173	2151	2133	2182	2142	266	650	500	1510	5	1	53234000	1155	33.38	1.64	03	0.44	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
44	20240322	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	447218860	206464	64.46	2170	2180	2155	2820	1520	2170	2166.07	0.00	0	13552	2213	2191	2173	2151	2133	2182	2142	266	650	500	1510	5	1	53234000	1155	33.38	1.64	03	0.39	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
45	20240322	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	412517715	190482	59.47	2170	2180	2155	2820	1520	2170	2165.64	0.00	0	11987	2213	2191	2173	2151	2133	2182	2142	266	650	500	1510	5	1	53234000	1158	33.46	1.65	03	0.36	65.00	1322.00	2655	20230406	-18.08	1678	20231024	29.62	2565	-15.20	20240123	2005	8.48	20240117	2655	-18.08	20230406	1678	29.62	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
46	20240322	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	362008375	167232	52.21	2170	2175	2155	2820	1520	2170	2164.69	0.00	0	9313	2213	2191	2173	2151	2133	2182	2142	266	650	500	1510	5	1	53234000	1155	33.38	1.64	03	0.31	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
47	20240322	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	305092515	140954	44.01	2170	2175	2155	2820	1520	2170	2164.46	0.00	0	8700	2213	2191	2173	2151	2133	2182	2142	266	650	500	1510	5	1	53234000	1153	33.31	1.64	03	0.26	65.00	1322.00	2655	20230406	-18.46	1678	20231024	29.02	2565	-15.59	20240123	2005	7.98	20240117	2655	-18.46	20230406	1678	29.02	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
48	20240322	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	232515960	107487	33.56	2170	2175	2155	2820	1520	2170	2163.16	0.00	0	-12920	2213	2191	2173	2151	2133	2182	2142	266	650	500	1510	5	1	53234000	1155	33.38	1.64	03	0.20	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
49	20240322	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	69885575	32251	10.07	2170	2175	2160	2820	1520	2170	2166.86	0.00	0	-4043	2213	2191	2173	2151	2133	2182	2142	266	650	500	1510	5	1	53234000	1155	33.38	1.64	03	0.06	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
50	20240321	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	692275585	319320	17.94	2195	2195	2155	2805	1515	2160	2167.97	0.00	0	79531	2376	2267	2211	2102	2046	2322	2157	266	645	500	1510	5	1	53234000	1155	33.38	1.64	03	0.60	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.41	N	289080	500	266 억		0	N	N	13	N	00	N
51	20240321	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	646896335	298331	16.76	2195	2195	2155	2805	1515	2160	2168.38	0.00	0	76431	2376	2267	2211	2102	2046	2322	2157	266	645	500	1510	5	1	53234000	1153	33.31	1.64	03	0.56	65.00	1322.00	2655	20230406	-18.46	1678	20231024	29.02	2565	-15.59	20240123	2005	7.98	20240117	2655	-18.46	20230406	1678	29.02	20231024	5.41	N	289080	500	266 억		0	N	N	13	N	00	N
52	20240321	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	470204725	216633	12.17	2195	2195	2155	2805	1515	2160	2170.51	0.00	0	43370	2376	2267	2211	2102	2046	2322	2157	266	645	500	1510	5	1	53234000	1155	33.38	1.64	03	0.41	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.41	N	289080	500	266 억		0	N	N	13	N	00	N
53	20240321	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	390154035	179683	10.10	2195	2195	2155	2805	1515	2160	2171.35	0.00	0	36783	2376	2267	2211	2102	2046	2322	2157	266	645	500	1510	5	1	53234000	1155	33.38	1.64	03	0.34	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.41	N	289080	500	266 억		0	N	N	13	N	00	N
54	20240321	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	323831775	149113	8.38	2195	2195	2155	2805	1515	2160	2171.72	0.00	0	31455	2376	2267	2211	2102	2046	2322	2157	266	645	500	1510	5	1	53234000	1155	33.38	1.64	03	0.28	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.41	N	289080	500	266 억		0	N	N	13	N	00	N
55	20240321	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	232578925	106917	6.01	2195	2195	2155	2805	1515	2160	2175.32	0.00	0	21073	2376	2267	2211	2102	2046	2322	2157	266	645	500	1510	5	1	53234000	1153	33.31	1.64	03	0.20	65.00	1322.00	2655	20230406	-18.46	1678	20231024	29.02	2565	-15.59	20240123	2005	7.98	20240117	2655	-18.46	20230406	1678	29.02	20231024	5.41	N	289080	500	266 억		0	N	N	13	N	00	N
56	20240321	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	152920645	70188	3.94	2195	2195	2165	2805	1515	2160	2178.73	0.00	0	15324	2376	2267	2211	2102	2046	2322	2157	266	645	500	1510	5	1	53234000	1158	33.46	1.65	03	0.13	65.00	1322.00	2655	20230406	-18.08	1678	20231024	29.62	2565	-15.20	20240123	2005	8.48	20240117	2655	-18.08	20230406	1678	29.62	20231024	5.41	N	289080	500	266 억		0	N	N	13	N	00	N
57	20240321	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	44686815	20542	1.15	2195	2195	2165	2805	1515	2160	2175.39	0.00	0	-7894	2376	2267	2211	2102	2046	2322	2157	266	645	500	1510	5	1	53234000	1163	33.62	1.65	03	0.04	65.00	1322.00	2655	20230406	-17.70	1678	20231024	30.21	2565	-14.81	20240123	2005	8.98	20240117	2655	-17.70	20230406	1678	30.21	20231024	5.41	N	289080	500	266 억		0	N	N	13	N	00	N
58	20240320	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	3952627035	1764933	493.77	2155	2320	2155	2780	1500	2140	2240.11	0.00	0	-27402	2203	2171	2143	2111	2083	2187	2127	266	640	500	1490	5	1	53234000	1150	33.23	1.63	03	3.32	65.00	1322.00	2655	20230406	-18.64	1678	20231024	28.72	2565	-15.79	20240123	2005	7.73	20240117	2655	-18.64	20230406	1678	28.72	20231024	5.47	N	289080	500	266 억		0	N	N	13	N	00	N
59	20240320	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	25	2	1.17	3897331490	1739387	486.62	2155	2320	2155	2780	1500	2140	2241.19	0.00	0	-28081	2203	2171	2143	2111	2083	2187	2127	266	640	500	1490	5	1	53234000	1153	33.31	1.64	03	3.27	65.00	1322.00	2655	20230406	-18.46	1678	20231024	29.02	2565	-15.59	20240123	2005	7.98	20240117	2655	-18.46	20230406	1678	29.02	20231024	5.47	N	289080	500	266 억		0	N	N	160	N	00	N
60	20240320	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	50	2	2.34	3719401335	1657515	463.72	2155	2320	2155	2780	1500	2140	2244.56	0.00	0	-3702	2203	2171	2143	2111	2083	2187	2127	266	640	500	1490	5	1	53234000	1166	33.69	1.66	03	3.11	65.00	1322.00	2655	20230406	-17.51	1678	20231024	30.51	2565	-14.62	20240123	2005	9.23	20240117	2655	-17.51	20230406	1678	30.51	20231024	5.47	N	289080	500	266 억		0	N	N	160	N	00	N
61	20240320	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	60	2	2.80	3589345400	1597939	447.05	2155	2320	2155	2780	1500	2140	2246.87	0.00	0	-2745	2203	2171	2143	2111	2083	2187	2127	266	640	500	1490	5	1	53234000	1171	33.85	1.66	03	3.00	65.00	1322.00	2655	20230406	-17.14	1678	20231024	31.11	2565	-14.23	20240123	2005	9.73	20240117	2655	-17.14	20230406	1678	31.11	20231024	5.47	N	289080	500	266 억		0	N	N	160	N	00	N
62	20240320	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	60	2	2.80	3480773750	1548570	433.24	2155	2320	2155	2780	1500	2140	2248.40	0.00	0	6195	2203	2171	2143	2111	2083	2187	2127	266	640	500	1490	5	1	53234000	1171	33.85	1.66	03	2.91	65.00	1322.00	2655	20230406	-17.14	1678	20231024	31.11	2565	-14.23	20240123	2005	9.73	20240117	2655	-17.14	20230406	1678	31.11	20231024	5.47	N	289080	500	266 억		0	N	N	160	N	00	N
63	20240320	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	60	2	2.80	3392795035	1508504	422.03	2155	2320	2155	2780	1500	2140	2249.81	0.00	0	22676	2203	2171	2143	2111	2083	2187	2127	266	640	500	1490	5	1	53234000	1171	33.85	1.66	03	2.83	65.00	1322.00	2655	20230406	-17.14	1678	20231024	31.11	2565	-14.23	20240123	2005	9.73	20240117	2655	-17.14	20230406	1678	31.11	20231024	5.47	N	289080	500	266 억		0	N	N	160	N	00	N
64	20240320	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	55	2	2.57	3153040550	1398895	391.36	2155	2320	2155	2780	1500	2140	2254.73	0.00	0	21763	2203	2171	2143	2111	2083	2187	2127	266	640	500	1490	5	1	53234000	1168	33.77	1.66	03	2.63	65.00	1322.00	2655	20230406	-17.33	1678	20231024	30.81	2565	-14.42	20240123	2005	9.48	20240117	2655	-17.33	20230406	1678	30.81	20231024	5.47	N	289080	500	266 억		0	N	N	160	N	00	N
65	20240320	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	130	2	6.07	1574686035	696664	194.90	2155	2320	2155	2780	1500	2140	2262.00	0.00	0	8306	2203	2171	2143	2111	2083	2187	2127	266	640	500	1490	5	1	53234000	1208	34.92	1.72	03	1.31	65.00	1322.00	2655	20230406	-14.50	1678	20231024	35.28	2565	-11.50	20240123	2005	13.22	20240117	2655	-14.50	20230406	1678	35.28	20231024	5.47	N	289080	500	266 억		0	N	N	160	N	00	N
66	20240319	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	762281930	357028	192.92	2130	2175	2115	2780	1500	2140	2135.06	0.00	0	-11818	2183	2161	2148	2126	2113	2155	2120	266	640	500	1490	5	1	53234000	1139	32.92	1.62	03	0.67	65.00	1322.00	2655	20230406	-19.40	1678	20231024	27.53	2565	-16.57	20240123	2005	6.73	20240117	2655	-19.40	20230406	1678	27.53	20231024	5.38	N	289080	500	266 억		0	N	N	160	N	00	N
67	20240319	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	729357585	341579	184.57	2130	2175	2120	2780	1500	2140	2135.25	0.00	0	-7370	2183	2161	2148	2126	2113	2155	2120	266	640	500	1490	5	1	53234000	1134	32.77	1.61	03	0.64	65.00	1322.00	2655	20230406	-19.77	1678	20231024	26.94	2565	-16.96	20240123	2005	6.23	20240117	2655	-19.77	20230406	1678	26.94	20231024	5.38	N	289080	500	266 억		0	N	N	1560	N	00	N
68	20240319	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	631261825	295390	159.61	2130	2175	2120	2780	1500	2140	2137.05	0.00	0	788	2183	2161	2148	2126	2113	2155	2120	266	640	500	1490	5	1	53234000	1137	32.85	1.61	03	0.55	65.00	1322.00	2655	20230406	-19.59	1678	20231024	27.23	2565	-16.76	20240123	2005	6.48	20240117	2655	-19.59	20230406	1678	27.23	20231024	5.38	N	289080	500	266 억		0	N	N	1560	N	00	N
69	20240319	131019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	605064685	283104	152.97	2130	2175	2120	2780	1500	2140	2137.25	0.00	0	814	2183	2161	2148	2126	2113	2155	2120	266	640	500	1490	5	1	53234000	1137	32.85	1.61	03	0.53	65.00	1322.00	2655	20230406	-19.59	1678	20231024	27.23	2565	-16.76	20240123	2005	6.48	20240117	2655	-19.59	20230406	1678	27.23	20231024	5.38	N	289080	500	266 억		0	N	N	1560	N	00	N
70	20240319	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	438914740	205412	110.99	2130	2175	2120	2780	1500	2140	2136.75	0.00	0	6500	2183	2161	2148	2126	2113	2155	2120	266	640	500	1490	5	1	53234000	1134	32.77	1.61	03	0.39	65.00	1322.00	2655	20230406	-19.77	1678	20231024	26.94	2565	-16.96	20240123	2005	6.23	20240117	2655	-19.77	20230406	1678	26.94	20231024	5.38	N	289080	500	266 억		0	N	N	1560	N	00	N
71	20240319	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	363271140	169852	91.78	2130	2175	2125	2780	1500	2140	2138.75	0.00	0	12962	2183	2161	2148	2126	2113	2155	2120	266	640	500	1490	5	1	53234000	1134	32.77	1.61	03	0.32	65.00	1322.00	2655	20230406	-19.77	1678	20231024	26.94	2565	-16.96	20240123	2005	6.23	20240117	2655	-19.77	20230406	1678	26.94	20231024	5.38	N	289080	500	266 억		0	N	N	1560	N	00	N
72	20240319	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	138251945	64764	34.99	2130	2145	2125	2780	1500	2140	2134.70	0.00	0	-1400	2183	2161	2148	2126	2113	2155	2120	266	640	500	1490	5	1	53234000	1134	32.77	1.61	03	0.12	65.00	1322.00	2655	20230406	-19.77	1678	20231024	26.94	2565	-16.96	20240123	2005	6.23	20240117	2655	-19.77	20230406	1678	26.94	20231024	5.38	N	289080	500	266 억		0	N	N	1560	N	00	N
73	20240319	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	38628545	18120	9.79	2130	2145	2130	2780	1500	2140	2131.82	0.00	0	2230	2183	2161	2148	2126	2113	2155	2120	266	640	500	1490	5	1	53234000	1134	32.77	1.61	03	0.03	65.00	1322.00	2655	20230406	-19.77	1678	20231024	26.94	2565	-16.96	20240123	2005	6.23	20240117	2655	-19.77	20230406	1678	26.94	20231024	5.38	N	289080	500	266 억		0	N	N	1560	N	00	N
74	20240318	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	394855505	184106	68.79	2145	2170	2135	2800	1510	2155	2144.72	0.00	0	-4753	2235	2195	2165	2125	2095	2180	2110	266	645	500	1500	5	1	53234000	1139	32.92	1.62	03	0.35	65.00	1322.00	2655	20230406	-19.40	1678	20231024	27.53	2565	-16.57	20240123	2005	6.73	20240117	2655	-19.40	20230406	1678	27.53	20231024	5.41	N	289080	500	266 억		0	N	N	1560	N	00	N
75	20240318	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	368677740	171907	64.24	2145	2170	2135	2800	1510	2155	2144.63	0.00	0	-4873	2235	2195	2165	2125	2095	2180	2110	266	645	500	1500	5	1	53234000	1147	33.15	1.63	03	0.32	65.00	1322.00	2655	20230406	-18.83	1678	20231024	28.43	2565	-15.98	20240123	2005	7.48	20240117	2655	-18.83	20230406	1678	28.43	20231024	5.41	N	289080	500	266 억		0	N	N	0	N	00	N
76	20240318	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	327689515	152804	57.10	2145	2170	2135	2800	1510	2155	2144.51	0.00	0	-2832	2235	2195	2165	2125	2095	2180	2110	266	645	500	1500	5	1	53234000	1142	33.00	1.62	03	0.29	65.00	1322.00	2655	20230406	-19.21	1678	20231024	27.83	2565	-16.37	20240123	2005	6.98	20240117	2655	-19.21	20230406	1678	27.83	20231024	5.41	N	289080	500	266 억		0	N	N	0	N	00	N
77	20240318	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	283444610	132147	49.38	2145	2170	2135	2800	1510	2155	2144.92	0.00	0	-7338	2235	2195	2165	2125	2095	2180	2110	266	645	500	1500	5	1	53234000	1137	32.85	1.61	03	0.25	65.00	1322.00	2655	20230406	-19.59	1678	20231024	27.23	2565	-16.76	20240123	2005	6.48	20240117	2655	-19.59	20230406	1678	27.23	20231024	5.41	N	289080	500	266 억		0	N	N	0	N	00	N
78	20240318	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	191263690	89028	33.27	2145	2170	2135	2800	1510	2155	2148.35	0.00	0	-8417	2235	2195	2165	2125	2095	2180	2110	266	645	500	1500	5	1	53234000	1145	33.08	1.63	03	0.17	65.00	1322.00	2655	20230406	-19.02	1678	20231024	28.13	2565	-16.18	20240123	2005	7.23	20240117	2655	-19.02	20230406	1678	28.13	20231024	5.41	N	289080	500	266 억		0	N	N	0	N	00	N
79	20240318	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	172531150	80285	30.00	2145	2170	2135	2800	1510	2155	2148.98	0.00	0	-4894	2235	2195	2165	2125	2095	2180	2110	266	645	500	1500	5	1	53234000	1142	33.00	1.62	03	0.15	65.00	1322.00	2655	20230406	-19.21	1678	20231024	27.83	2565	-16.37	20240123	2005	6.98	20240117	2655	-19.21	20230406	1678	27.83	20231024	5.41	N	289080	500	266 억		0	N	N	0	N	00	N
80	20240318	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	129225220	60077	22.45	2145	2170	2135	2800	1510	2155	2150.99	0.00	0	-1968	2235	2195	2165	2125	2095	2180	2110	266	645	500	1500	5	1	53234000	1142	33.00	1.62	03	0.11	65.00	1322.00	2655	20230406	-19.21	1678	20231024	27.83	2565	-16.37	20240123	2005	6.98	20240117	2655	-19.21	20230406	1678	27.83	20231024	5.41	N	289080	500	266 억		0	N	N	0	N	00	N
81	20240318	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	38258435	17785	6.65	2145	2165	2135	2800	1510	2155	2151.16	0.00	0	1070	2235	2195	2165	2125	2095	2180	2110	266	645	500	1500	5	1	53234000	1145	33.08	1.63	03	0.03	65.00	1322.00	2655	20230406	-19.02	1678	20231024	28.13	2565	-16.18	20240123	2005	7.23	20240117	2655	-19.02	20230406	1678	28.13	20231024	5.41	N	289080	500	266 억		0	N	N	0	N	00	N
82	20240315	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-55	5	-2.49	567596345	261988	54.04	2195	2205	2135	2870	1550	2210	2166.50	0.00	0	-111464	2313	2261	2193	2141	2073	2287	2167	266	660	500	1540	5	1	53234000	1147	33.15	1.63	03	0.49	65.00	1322.00	2655	20230406	-18.83	1678	20231024	28.43	2565	-15.98	20240123	2005	7.48	20240117	2655	-18.83	20230406	1678	28.43	20231024	5.42	N	289080	500	266 억		0	N	N	294	N	00	N
83	20240315	151002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-45	5	-2.04	558275090	257662	53.15	2195	2205	2135	2870	1550	2210	2166.70	0.00	0	-109019	2313	2261	2193	2141	2073	2287	2167	266	660	500	1540	5	1	53234000	1153	33.31	1.64	03	0.48	65.00	1322.00	2655	20230406	-18.46	1678	20231024	29.02	2565	-15.59	20240123	2005	7.98	20240117	2655	-18.46	20230406	1678	29.02	20231024	5.42	N	289080	500	266 억		0	N	N	294	N	00	N
84	20240315	140937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-65	5	-2.94	484410465	223185	46.03	2195	2205	2145	2870	1550	2210	2170.44	0.00	0	-96002	2313	2261	2193	2141	2073	2287	2167	266	660	500	1540	5	1	53234000	1142	33.00	1.62	03	0.42	65.00	1322.00	2655	20230406	-19.21	1678	20231024	27.83	2565	-16.37	20240123	2005	6.98	20240117	2655	-19.21	20230406	1678	27.83	20231024	5.42	N	289080	500	266 억		0	N	N	294	N	00	N
85	20240315	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-50	5	-2.26	347955560	159776	32.96	2195	2205	2155	2870	1550	2210	2177.77	0.00	0	-59777	2313	2261	2193	2141	2073	2287	2167	266	660	500	1540	5	1	53234000	1150	33.23	1.63	03	0.30	65.00	1322.00	2655	20230406	-18.64	1678	20231024	28.72	2565	-15.79	20240123	2005	7.73	20240117	2655	-18.64	20230406	1678	28.72	20231024	5.42	N	289080	500	266 억		0	N	N	294	N	00	N
86	20240315	121031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-35	5	-1.58	221473055	101333	20.90	2195	2205	2165	2870	1550	2210	2185.60	0.00	0	-40829	2313	2261	2193	2141	2073	2287	2167	266	660	500	1540	5	1	53234000	1158	33.46	1.65	03	0.19	65.00	1322.00	2655	20230406	-18.08	1678	20231024	29.62	2565	-15.20	20240123	2005	8.48	20240117	2655	-18.08	20230406	1678	29.62	20231024	5.42	N	289080	500	266 억		0	N	N	294	N	00	N
87	20240315	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	138884050	63379	13.07	2195	2205	2175	2870	1550	2210	2191.33	0.00	0	-17474	2313	2261	2193	2141	2073	2287	2167	266	660	500	1540	5	1	53234000	1166	33.69	1.66	03	0.12	65.00	1322.00	2655	20230406	-17.51	1678	20231024	30.51	2565	-14.62	20240123	2005	9.23	20240117	2655	-17.51	20230406	1678	30.51	20231024	5.42	N	289080	500	266 억		0	N	N	294	N	00	N
88	20240315	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	102336245	46703	9.63	2195	2205	2175	2870	1550	2210	2191.21	0.00	0	-10133	2313	2261	2193	2141	2073	2287	2167	266	660	500	1540	5	1	53234000	1168	33.77	1.66	03	0.09	65.00	1322.00	2655	20230406	-17.33	1678	20231024	30.81	2565	-14.42	20240123	2005	9.48	20240117	2655	-17.33	20230406	1678	30.81	20231024	5.42	N	289080	500	266 억		0	N	N	294	N	00	N
89	20240315	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	48082600	21892	4.52	2195	2205	2180	2870	1550	2210	2196.35	0.00	0	3686	2313	2261	2193	2141	2073	2287	2167	266	660	500	1540	5	1	53234000	1171	33.85	1.66	03	0.04	65.00	1322.00	2655	20230406	-17.14	1678	20231024	31.11	2565	-14.23	20240123	2005	9.73	20240117	2655	-17.14	20230406	1678	31.11	20231024	5.42	N	289080	500	266 억		0	N	N	294	N	00	N
90	20240314	161020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	25	2	1.14	1045182020	481169	152.15	2195	2245	2125	2840	1530	2185	2172.16	0.00	0	-39492	2228	2206	2178	2156	2128	2217	2167	266	655	500	1520	5	1	53234000	1176	34.00	1.67	03	0.90	65.00	1322.00	2655	20230406	-16.76	1678	20231024	31.70	2565	-13.84	20240123	2005	10.22	20240117	2655	-16.76	20230406	1678	31.70	20231024	5.39	N	289080	500	266 억		0	N	N	294	N	00	N
91	20240314	151025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	30	2	1.37	1016239985	468061	148.00	2195	2245	2125	2840	1530	2185	2171.16	0.00	0	-40190	2228	2206	2178	2156	2128	2217	2167	266	655	500	1520	5	1	53234000	1179	34.08	1.68	03	0.88	65.00	1322.00	2655	20230406	-16.57	1678	20231024	32.00	2565	-13.65	20240123	2005	10.47	20240117	2655	-16.57	20230406	1678	32.00	20231024	5.39	N	289080	500	266 억		0	N	N	1072	N	00	N
92	20240314	141025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	665828930	309509	97.87	2195	2195	2125	2840	1530	2185	2151.21	0.00	0	-98605	2228	2206	2178	2156	2128	2217	2167	266	655	500	1520	5	1	53234000	1155	33.38	1.64	03	0.58	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.39	N	289080	500	266 억		0	N	N	1072	N	00	N
93	20240314	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-35	5	-1.60	604966640	281341	88.96	2195	2195	2125	2840	1530	2185	2150.25	0.00	0	-114735	2228	2206	2178	2156	2128	2217	2167	266	655	500	1520	5	1	53234000	1145	33.08	1.63	03	0.53	65.00	1322.00	2655	20230406	-19.02	1678	20231024	28.13	2565	-16.18	20240123	2005	7.23	20240117	2655	-19.02	20230406	1678	28.13	20231024	5.39	N	289080	500	266 억		0	N	N	1072	N	00	N
94	20240314	121023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	570731305	265489	83.95	2195	2195	2125	2840	1530	2185	2149.69	0.00	0	-111302	2228	2206	2178	2156	2128	2217	2167	266	655	500	1520	5	1	53234000	1150	33.23	1.63	03	0.50	65.00	1322.00	2655	20230406	-18.64	1678	20231024	28.72	2565	-15.79	20240123	2005	7.73	20240117	2655	-18.64	20230406	1678	28.72	20231024	5.39	N	289080	500	266 억		0	N	N	1072	N	00	N
95	20240314	111023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-35	5	-1.60	542727345	252479	79.83	2195	2195	2125	2840	1530	2185	2149.55	0.00	0	-109822	2228	2206	2178	2156	2128	2217	2167	266	655	500	1520	5	1	53234000	1145	33.08	1.63	03	0.47	65.00	1322.00	2655	20230406	-19.02	1678	20231024	28.13	2565	-16.18	20240123	2005	7.23	20240117	2655	-19.02	20230406	1678	28.13	20231024	5.39	N	289080	500	266 억		0	N	N	1072	N	00	N
96	20240314	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-50	5	-2.29	346775030	160749	50.83	2195	2195	2135	2840	1530	2185	2157.19	0.00	0	-81438	2228	2206	2178	2156	2128	2217	2167	266	655	500	1520	5	1	53234000	1137	32.85	1.61	03	0.30	65.00	1322.00	2655	20230406	-19.59	1678	20231024	27.23	2565	-16.76	20240123	2005	6.48	20240117	2655	-19.59	20230406	1678	27.23	20231024	5.39	N	289080	500	266 억		0	N	N	1072	N	00	N
97	20240314	091028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	21190100	9696	3.07	2195	2195	2175	2840	1530	2185	2185.46	0.00	0	2063	2228	2206	2178	2156	2128	2217	2167	266	655	500	1520	5	1	53234000	1163	33.62	1.65	03	0.02	65.00	1322.00	2655	20230406	-17.70	1678	20231024	30.21	2565	-14.81	20240123	2005	8.98	20240117	2655	-17.70	20230406	1678	30.21	20231024	5.39	N	289080	500	266 억		0	N	N	1072	N	00	N
98	20240313	161009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	685480230	314594	115.57	2170	2200	2150	2805	1515	2160	2178.91	0.00	0	33716	2223	2191	2173	2141	2123	2182	2132	266	645	500	1510	5	1	53234000	1163	33.62	1.65	03	0.59	65.00	1322.00	2655	20230406	-17.70	1678	20231024	30.21	2565	-14.81	20240123	2005	8.98	20240117	2655	-17.70	20230406	1678	30.21	20231024	5.46	N	289080	500	266 억		0	N	N	1072	N	00	N
99	20240313	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	30	2	1.39	637032960	292447	107.43	2170	2200	2150	2805	1515	2160	2178.29	0.00	0	22055	2223	2191	2173	2141	2123	2182	2132	266	645	500	1510	5	1	53234000	1166	33.69	1.66	03	0.55	65.00	1322.00	2655	20230406	-17.51	1678	20231024	30.51	2565	-14.62	20240123	2005	9.23	20240117	2655	-17.51	20230406	1678	30.51	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
100	20240313	141013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	504467350	231770	85.14	2170	2200	2150	2805	1515	2160	2176.59	0.00	0	-18029	2223	2191	2173	2141	2123	2182	2132	266	645	500	1510	5	1	53234000	1155	33.38	1.64	03	0.44	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
101	20240313	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	405914620	186180	68.39	2170	2200	2165	2805	1515	2160	2180.23	0.00	0	15649	2223	2191	2173	2141	2123	2182	2132	266	645	500	1510	5	1	53234000	1161	33.54	1.65	03	0.35	65.00	1322.00	2655	20230406	-17.89	1678	20231024	29.92	2565	-15.01	20240123	2005	8.73	20240117	2655	-17.89	20230406	1678	29.92	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
102	20240313	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	376081570	172455	63.35	2170	2200	2165	2805	1515	2160	2180.75	0.00	0	23520	2223	2191	2173	2141	2123	2182	2132	266	645	500	1510	5	1	53234000	1163	33.62	1.65	03	0.32	65.00	1322.00	2655	20230406	-17.70	1678	20231024	30.21	2565	-14.81	20240123	2005	8.98	20240117	2655	-17.70	20230406	1678	30.21	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
103	20240313	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	315586625	144655	53.14	2170	2200	2165	2805	1515	2160	2181.65	0.00	0	21525	2223	2191	2173	2141	2123	2182	2132	266	645	500	1510	5	1	53234000	1158	33.46	1.65	03	0.27	65.00	1322.00	2655	20230406	-18.08	1678	20231024	29.62	2565	-15.20	20240123	2005	8.48	20240117	2655	-18.08	20230406	1678	29.62	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
104	20240313	101009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	245336505	112339	41.27	2170	2200	2165	2805	1515	2160	2183.89	0.00	0	19595	2223	2191	2173	2141	2123	2182	2132	266	645	500	1510	5	1	53234000	1161	33.54	1.65	03	0.21	65.00	1322.00	2655	20230406	-17.89	1678	20231024	29.92	2565	-15.01	20240123	2005	8.73	20240117	2655	-17.89	20230406	1678	29.92	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
105	20240313	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	62832685	28748	10.56	2170	2195	2170	2805	1515	2160	2185.64	0.00	0	6908	2223	2191	2173	2141	2123	2182	2132	266	645	500	1510	5	1	53234000	1163	33.62	1.65	03	0.05	65.00	1322.00	2655	20230406	-17.70	1678	20231024	30.21	2565	-14.81	20240123	2005	8.98	20240117	2655	-17.70	20230406	1678	30.21	20231024	5.46	N	289080	500	266 억		0	N	N	0	N	00	N
106	20240312	161003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	588197460	270871	78.73	2200	2205	2155	2850	1540	2195	2171.41	0.00	0	-83240	2281	2237	2211	2167	2141	2225	2155	266	655	500	1530	5	1	53234000	1150	33.23	1.63	03	0.51	65.00	1322.00	2655	20230406	-18.64	1678	20231024	28.72	2565	-15.79	20240123	2005	7.73	20240117	2655	-18.64	20230406	1678	28.72	20231024	5.49	N	289080	500	266 억		0	N	N	925	N	00	N
107	20240312	151000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-30	5	-1.37	545054105	250923	72.93	2200	2205	2155	2850	1540	2195	2172.06	0.00	0	-83402	2281	2237	2211	2167	2141	2225	2155	266	655	500	1530	5	1	53234000	1153	33.31	1.64	03	0.47	65.00	1322.00	2655	20230406	-18.46	1678	20231024	29.02	2565	-15.59	20240123	2005	7.98	20240117	2655	-18.46	20230406	1678	29.02	20231024	5.49	N	289080	500	266 억		0	N	N	925	N	00	N
108	20240312	140951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-30	5	-1.37	474583575	218322	63.46	2200	2205	2155	2850	1540	2195	2173.63	0.00	0	-79339	2281	2237	2211	2167	2141	2225	2155	266	655	500	1530	5	1	53234000	1153	33.31	1.64	03	0.41	65.00	1322.00	2655	20230406	-18.46	1678	20231024	29.02	2565	-15.59	20240123	2005	7.98	20240117	2655	-18.46	20230406	1678	29.02	20231024	5.49	N	289080	500	266 억		0	N	N	925	N	00	N
109	20240312	130912	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	396131930	182010	52.90	2200	2205	2160	2850	1540	2195	2176.28	0.00	0	-62529	2281	2237	2211	2167	2141	2225	2155	266	655	500	1530	5	1	53234000	1155	33.38	1.64	03	0.34	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.49	N	289080	500	266 억		0	N	N	925	N	00	N
110	20240312	121003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-30	5	-1.37	321575825	147611	42.90	2200	2205	2160	2850	1540	2195	2178.37	0.00	0	-52792	2281	2237	2211	2167	2141	2225	2155	266	655	500	1530	5	1	53234000	1153	33.31	1.64	03	0.28	65.00	1322.00	2655	20230406	-18.46	1678	20231024	29.02	2565	-15.59	20240123	2005	7.98	20240117	2655	-18.46	20230406	1678	29.02	20231024	5.49	N	289080	500	266 억		0	N	N	925	N	00	N
111	20240312	111000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	175085780	80210	23.31	2200	2205	2175	2850	1540	2195	2182.61	0.00	0	-6082	2281	2237	2211	2167	2141	2225	2155	266	655	500	1530	5	1	53234000	1163	33.62	1.65	03	0.15	65.00	1322.00	2655	20230406	-17.70	1678	20231024	30.21	2565	-14.81	20240123	2005	8.98	20240117	2655	-17.70	20230406	1678	30.21	20231024	5.49	N	289080	500	266 억		0	N	N	925	N	00	N
112	20240312	101003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	79018395	36149	10.51	2200	2205	2175	2850	1540	2195	2185.51	0.00	0	-8775	2281	2237	2211	2167	2141	2225	2155	266	655	500	1530	5	1	53234000	1163	33.62	1.65	03	0.07	65.00	1322.00	2655	20230406	-17.70	1678	20231024	30.21	2565	-14.81	20240123	2005	8.98	20240117	2655	-17.70	20230406	1678	30.21	20231024	5.49	N	289080	500	266 억		0	N	N	925	N	00	N
113	20240312	091000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	21369580	9756	2.84	2200	2205	2185	2850	1540	2195	2189.57	0.00	0	-5918	2281	2237	2211	2167	2141	2225	2155	266	655	500	1530	5	1	53234000	1163	33.62	1.65	03	0.02	65.00	1322.00	2655	20230406	-17.70	1678	20231024	30.21	2565	-14.81	20240123	2005	8.98	20240117	2655	-17.70	20230406	1678	30.21	20231024	5.49	N	289080	500	266 억		0	N	N	925	N	00	N
114	20240311	160958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-35	5	-1.57	749314675	338201	88.18	2215	2255	2185	2895	1565	2230	2215.61	0.00	0	-71628	2276	2252	2216	2192	2156	2265	2205	266	665	500	1560	5	1	53234000	1168	33.77	1.66	03	0.64	65.00	1322.00	2655	20230406	-17.33	1678	20231024	30.81	2565	-14.42	20240123	2005	9.48	20240117	2655	-17.33	20230406	1678	30.81	20231024	5.72	N	289080	500	266 억		0	N	N	925	N	00	N
115	20240311	150956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	686915710	309724	80.76	2215	2255	2190	2895	1565	2230	2217.81	0.00	0	-70232	2276	2252	2216	2192	2156	2265	2205	266	665	500	1560	5	1	53234000	1176	34.00	1.67	03	0.58	65.00	1322.00	2655	20230406	-16.76	1678	20231024	31.70	2565	-13.84	20240123	2005	10.22	20240117	2655	-16.76	20230406	1678	31.70	20231024	5.72	N	289080	500	266 억		0	N	N	0	N	00	N
116	20240311	140954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	571563515	257337	67.10	2215	2255	2205	2895	1565	2230	2221.05	0.00	0	-42122	2276	2252	2216	2192	2156	2265	2205	266	665	500	1560	5	1	53234000	1179	34.08	1.68	03	0.48	65.00	1322.00	2655	20230406	-16.57	1678	20231024	32.00	2565	-13.65	20240123	2005	10.47	20240117	2655	-16.57	20230406	1678	32.00	20231024	5.72	N	289080	500	266 억		0	N	N	0	N	00	N
117	20240311	130954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	463798750	208508	54.37	2215	2255	2205	2895	1565	2230	2224.36	0.00	0	-29856	2276	2252	2216	2192	2156	2265	2205	266	665	500	1560	5	1	53234000	1176	34.00	1.67	03	0.39	65.00	1322.00	2655	20230406	-16.76	1678	20231024	31.70	2565	-13.84	20240123	2005	10.22	20240117	2655	-16.76	20230406	1678	31.70	20231024	5.72	N	289080	500	266 억		0	N	N	0	N	00	N
118	20240311	120956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-25	5	-1.12	386452785	173541	45.25	2215	2255	2205	2895	1565	2230	2226.86	0.00	0	-17574	2276	2252	2216	2192	2156	2265	2205	266	665	500	1560	5	1	53234000	1174	33.92	1.67	03	0.33	65.00	1322.00	2655	20230406	-16.95	1678	20231024	31.41	2565	-14.04	20240123	2005	9.98	20240117	2655	-16.95	20230406	1678	31.41	20231024	5.72	N	289080	500	266 억		0	N	N	0	N	00	N
119	20240311	110952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	337586490	151427	39.48	2215	2255	2210	2895	1565	2230	2229.37	0.00	0	-14259	2276	2252	2216	2192	2156	2265	2205	266	665	500	1560	5	1	53234000	1176	34.00	1.67	03	0.28	65.00	1322.00	2655	20230406	-16.76	1678	20231024	31.70	2565	-13.84	20240123	2005	10.22	20240117	2655	-16.76	20230406	1678	31.70	20231024	5.72	N	289080	500	266 억		0	N	N	0	N	00	N
120	20240311	100943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	229828090	102797	26.80	2215	2255	2210	2895	1565	2230	2235.78	0.00	0	-13163	2276	2252	2216	2192	2156	2265	2205	266	665	500	1560	5	1	53234000	1190	34.38	1.69	03	0.19	65.00	1322.00	2655	20230406	-15.82	1678	20231024	33.19	2565	-12.87	20240123	2005	11.47	20240117	2655	-15.82	20230406	1678	33.19	20231024	5.72	N	289080	500	266 억		0	N	N	0	N	00	N
121	20240311	090948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	71125510	31914	8.32	2215	2240	2210	2895	1565	2230	2228.64	0.00	0	9036	2276	2252	2216	2192	2156	2265	2205	266	665	500	1560	5	1	53234000	1190	34.38	1.69	03	0.06	65.00	1322.00	2655	20230406	-15.82	1678	20231024	33.19	2565	-12.87	20240123	2005	11.47	20240117	2655	-15.82	20230406	1678	33.19	20231024	5.72	N	289080	500	266 억		0	N	N	0	N	00	N
122	20240308	160952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	55	2	2.53	792780450	359357	54.86	2190	2240	2180	2825	1525	2175	2205.84	0.00	0	90766	2301	2237	2196	2132	2091	2217	2112	266	650	500	1520	5	1	53234000	1187	34.31	1.69	03	0.68	65.00	1322.00	2655	20230406	-16.01	1678	20231024	32.90	2565	-13.06	20240123	2005	11.22	20240117	2655	-16.01	20230406	1678	32.90	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
123	20240308	150951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	60	2	2.76	763410950	346194	52.85	2190	2240	2180	2825	1525	2175	2205.15	0.00	0	89667	2301	2237	2196	2132	2091	2217	2112	266	650	500	1520	5	1	53234000	1190	34.38	1.69	03	0.65	65.00	1322.00	2655	20230406	-15.82	1678	20231024	33.19	2565	-12.87	20240123	2005	11.47	20240117	2655	-15.82	20230406	1678	33.19	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
124	20240308	140944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	40	2	1.84	623153215	283219	43.23	2190	2220	2180	2825	1525	2175	2200.25	0.00	0	42508	2301	2237	2196	2132	2091	2217	2112	266	650	500	1520	5	1	53234000	1179	34.08	1.68	03	0.53	65.00	1322.00	2655	20230406	-16.57	1678	20231024	32.00	2565	-13.65	20240123	2005	10.47	20240117	2655	-16.57	20230406	1678	32.00	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
125	20240308	130940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	560589640	254769	38.89	2190	2220	2180	2825	1525	2175	2200.38	0.00	0	49258	2301	2237	2196	2132	2091	2217	2112	266	650	500	1520	5	1	53234000	1171	33.85	1.66	03	0.48	65.00	1322.00	2655	20230406	-17.14	1678	20231024	31.11	2565	-14.23	20240123	2005	9.73	20240117	2655	-17.14	20230406	1678	31.11	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
126	20240308	120943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	30	2	1.38	490993405	223091	34.06	2190	2220	2180	2825	1525	2175	2200.87	0.00	0	61863	2301	2237	2196	2132	2091	2217	2112	266	650	500	1520	5	1	53234000	1174	33.92	1.67	03	0.42	65.00	1322.00	2655	20230406	-16.95	1678	20231024	31.41	2565	-14.04	20240123	2005	9.98	20240117	2655	-16.95	20230406	1678	31.41	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
127	20240308	110945	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	40	2	1.84	417090545	189656	28.95	2190	2220	2180	2825	1525	2175	2199.20	0.00	0	66983	2301	2237	2196	2132	2091	2217	2112	266	650	500	1520	5	1	53234000	1179	34.08	1.68	03	0.36	65.00	1322.00	2655	20230406	-16.57	1678	20231024	32.00	2565	-13.65	20240123	2005	10.47	20240117	2655	-16.57	20230406	1678	32.00	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
128	20240308	100940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	350342430	159344	24.32	2190	2220	2180	2825	1525	2175	2198.65	0.00	0	56031	2301	2237	2196	2132	2091	2217	2112	266	650	500	1520	5	1	53234000	1168	33.77	1.66	03	0.30	65.00	1322.00	2655	20230406	-17.33	1678	20231024	30.81	2565	-14.42	20240123	2005	9.48	20240117	2655	-17.33	20230406	1678	30.81	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
129	20240308	090940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	35	2	1.61	122593625	55574	8.48	2190	2220	2185	2825	1525	2175	2205.95	0.00	0	31200	2301	2237	2196	2132	2091	2217	2112	266	650	500	1520	5	1	53234000	1176	34.00	1.67	03	0.10	65.00	1322.00	2655	20230406	-16.76	1678	20231024	31.70	2565	-13.84	20240123	2005	10.22	20240117	2655	-16.76	20230406	1678	31.70	20231024	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
130	20240307	160939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-65	5	-2.90	1418681385	648376	113.07	2245	2260	2155	2910	1570	2240	2188.05	0.00	0	34945	2360	2300	2265	2205	2170	2282	2187	266	670	500	1560	5	1	53234000	1158	33.46	1.65	03	1.22	65.00	1322.00	2655	20230406	-18.08	1678	20231024	29.62	2565	-15.20	20240123	2005	8.48	20240117	2655	-18.08	20230406	1678	29.62	20231024	5.53	N	289080	500	266 억		0	N	N	2323	N	00	N
131	20240307	150921	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-40	5	-1.79	1357168860	620138	108.15	2245	2260	2155	2910	1570	2240	2188.49	0.00	0	24300	2360	2300	2265	2205	2170	2282	2187	266	670	500	1560	5	1	53234000	1171	33.85	1.66	03	1.16	65.00	1322.00	2655	20230406	-17.14	1678	20231024	31.11	2565	-14.23	20240123	2005	9.73	20240117	2655	-17.14	20230406	1678	31.11	20231024	5.53	N	289080	500	266 억		0	N	N	2323	N	00	N
132	20240307	140921	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-60	5	-2.68	1135029515	518122	90.35	2245	2260	2155	2910	1570	2240	2190.66	0.00	0	-46790	2360	2300	2265	2205	2170	2282	2187	266	670	500	1560	5	1	53234000	1161	33.54	1.65	03	0.97	65.00	1322.00	2655	20230406	-17.89	1678	20231024	29.92	2565	-15.01	20240123	2005	8.73	20240117	2655	-17.89	20230406	1678	29.92	20231024	5.53	N	289080	500	266 억		0	N	N	2323	N	00	N
133	20240307	130929	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-70	5	-3.12	926579115	421958	73.58	2245	2260	2155	2910	1570	2240	2195.90	0.00	0	-75835	2360	2300	2265	2205	2170	2282	2187	266	670	500	1560	5	1	53234000	1155	33.38	1.64	03	0.79	65.00	1322.00	2655	20230406	-18.27	1678	20231024	29.32	2565	-15.40	20240123	2005	8.23	20240117	2655	-18.27	20230406	1678	29.32	20231024	5.53	N	289080	500	266 억		0	N	N	2323	N	00	N
134	20240307	120934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-65	5	-2.90	752963830	341657	59.58	2245	2260	2155	2910	1570	2240	2203.86	0.00	0	-79073	2360	2300	2265	2205	2170	2282	2187	266	670	500	1560	5	1	53234000	1158	33.46	1.65	03	0.64	65.00	1322.00	2655	20230406	-18.08	1678	20231024	29.62	2565	-15.20	20240123	2005	8.48	20240117	2655	-18.08	20230406	1678	29.62	20231024	5.53	N	289080	500	266 억		0	N	N	2323	N	00	N
135	20240307	110939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-40	5	-1.79	593113375	268308	46.79	2245	2260	2155	2910	1570	2240	2210.57	0.00	0	-59574	2360	2300	2265	2205	2170	2282	2187	266	670	500	1560	5	1	53234000	1171	33.85	1.66	03	0.50	65.00	1322.00	2655	20230406	-17.14	1678	20231024	31.11	2565	-14.23	20240123	2005	9.73	20240117	2655	-17.14	20230406	1678	31.11	20231024	5.53	N	289080	500	266 억		0	N	N	2323	N	00	N
136	20240307	100932	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-30	5	-1.34	293554140	131669	22.96	2245	2260	2205	2910	1570	2240	2229.49	0.00	0	-28815	2360	2300	2265	2205	2170	2282	2187	266	670	500	1560	5	1	53234000	1176	34.00	1.67	03	0.25	65.00	1322.00	2655	20230406	-16.76	1678	20231024	31.70	2565	-13.84	20240123	2005	10.22	20240117	2655	-16.76	20230406	1678	31.70	20231024	5.53	N	289080	500	266 억		0	N	N	2323	N	00	N
137	20240307	090936	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	91486085	40702	7.10	2245	2260	2235	2910	1570	2240	2247.70	0.00	0	1864	2360	2300	2265	2205	2170	2282	2187	266	670	500	1560	5	1	53234000	1190	34.38	1.69	03	0.08	65.00	1322.00	2655	20230406	-15.82	1678	20231024	33.19	2565	-12.87	20240123	2005	11.47	20240117	2655	-15.82	20230406	1678	33.19	20231024	5.53	N	289080	500	266 억		0	N	N	2323	N	00	N
138	20240306	160927	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	1277929465	561159	58.83	2270	2325	2230	2930	1580	2255	2277.57	0.00	0	-18645	2408	2331	2293	2216	2178	2312	2197	266	675	500	1570	5	1	53234000	1192	34.46	1.69	03	1.05	65.00	1322.00	2655	20230406	-15.63	1678	20231024	33.49	2565	-12.67	20240123	2005	11.72	20240117	2655	-15.63	20230406	1678	33.49	20231024	5.57	N	289080	500	266 억		0	N	N	2323	N	00	N
139	20240306	150929	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-20	5	-0.89	1230291585	539905	56.60	2270	2325	2230	2930	1580	2255	2278.96	0.00	0	-18508	2408	2331	2293	2216	2178	2312	2197	266	675	500	1570	5	1	53234000	1190	34.38	1.69	03	1.01	65.00	1322.00	2655	20230406	-15.82	1678	20231024	33.19	2565	-12.87	20240123	2005	11.47	20240117	2655	-15.82	20230406	1678	33.19	20231024	5.57	N	289080	500	266 억		0	N	N	744	N	00	N
140	20240306	140935	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	1121308670	491443	51.52	2270	2325	2230	2930	1580	2255	2281.97	0.00	0	-13266	2408	2331	2293	2216	2178	2312	2197	266	675	500	1570	5	1	53234000	1206	34.85	1.71	03	0.92	65.00	1322.00	2655	20230406	-14.69	1678	20231024	34.98	2565	-11.70	20240123	2005	12.97	20240117	2655	-14.69	20230406	1678	34.98	20231024	5.57	N	289080	500	266 억		0	N	N	744	N	00	N
141	20240306	130935	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	30	2	1.33	940521735	411663	43.15	2270	2325	2230	2930	1580	2255	2285.09	0.00	0	14162	2408	2331	2293	2216	2178	2312	2197	266	675	500	1570	5	1	53234000	1216	35.15	1.73	03	0.77	65.00	1322.00	2655	20230406	-13.94	1678	20231024	36.17	2565	-10.92	20240123	2005	13.97	20240117	2655	-13.94	20230406	1678	36.17	20231024	5.57	N	289080	500	266 억		0	N	N	744	N	00	N
142	20240306	120934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	15	2	0.67	589161975	258523	27.10	2270	2310	2230	2930	1580	2255	2279.48	0.00	0	11874	2408	2331	2293	2216	2178	2312	2197	266	675	500	1570	5	1	53234000	1208	34.92	1.72	03	0.49	65.00	1322.00	2655	20230406	-14.50	1678	20231024	35.28	2565	-11.50	20240123	2005	13.22	20240117	2655	-14.50	20230406	1678	35.28	20231024	5.57	N	289080	500	266 억		0	N	N	744	N	00	N
143	20240306	110931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	25	2	1.11	502496250	220348	23.10	2270	2310	2230	2930	1580	2255	2281.12	0.00	0	27428	2408	2331	2293	2216	2178	2312	2197	266	675	500	1570	5	1	53234000	1214	35.08	1.72	03	0.41	65.00	1322.00	2655	20230406	-14.12	1678	20231024	35.88	2565	-11.11	20240123	2005	13.72	20240117	2655	-14.12	20230406	1678	35.88	20231024	5.57	N	289080	500	266 억		0	N	N	744	N	00	N
144	20240306	100910	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	40	2	1.77	415911110	182473	19.13	2270	2310	2230	2930	1580	2255	2280.06	0.00	0	26707	2408	2331	2293	2216	2178	2312	2197	266	675	500	1570	5	1	53234000	1222	35.31	1.74	03	0.34	65.00	1322.00	2655	20230406	-13.56	1678	20231024	36.77	2565	-10.53	20240123	2005	14.46	20240117	2655	-13.56	20230406	1678	36.77	20231024	5.57	N	289080	500	266 억		0	N	N	744	N	00	N
145	20240306	090927	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	49951960	22117	2.32	2270	2285	2240	2930	1580	2255	2259.71	0.00	0	-1765	2408	2331	2293	2216	2178	2312	2197	266	675	500	1570	5	1	53234000	1200	34.69	1.71	03	0.04	65.00	1322.00	2655	20230406	-15.07	1678	20231024	34.39	2565	-12.09	20240123	2005	12.47	20240117	2655	-15.07	20230406	1678	34.39	20231024	5.57	N	289080	500	266 억		0	N	N	744	N	00	N
146	20240305	160923	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-75	5	-3.22	2153086400	929309	44.29	2310	2370	2255	3025	1635	2330	2316.91	0.01	0	-159389	2513	2421	2358	2266	2203	2390	2235	266	695	500	1630	5	1	53234000	1200	34.69	1.71	03	1.75	65.00	1322.00	2655	20230406	-15.07	1678	20231024	34.39	2565	-12.09	20240123	2005	12.47	20240117	2655	-15.07	20230406	1678	34.39	20231024	5.67	N	289080	500	266 억		5688	N	N	744	N	00	N
147	20240305	150922	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-65	5	-2.79	2045665535	881761	42.03	2310	2370	2260	3025	1635	2330	2319.97	0.01	0	-167917	2513	2421	2358	2266	2203	2390	2235	266	695	500	1630	5	1	53234000	1206	34.85	1.71	03	1.66	65.00	1322.00	2655	20230406	-14.69	1678	20231024	34.98	2565	-11.70	20240123	2005	12.97	20240117	2655	-14.69	20230406	1678	34.98	20231024	5.67	N	289080	500	266 억		5688	N	N	4128	N	00	N
148	20240305	140911	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-35	5	-1.50	1841919805	792346	37.77	2310	2370	2290	3025	1635	2330	2324.64	0.01	0	-150330	2513	2421	2358	2266	2203	2390	2235	266	695	500	1630	5	1	53234000	1222	35.31	1.74	03	1.49	65.00	1322.00	2655	20230406	-13.56	1678	20231024	36.77	2565	-10.53	20240123	2005	14.46	20240117	2655	-13.56	20230406	1678	36.77	20231024	5.67	N	289080	500	266 억		5688	N	N	4128	N	00	N
149	20240305	130913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-35	5	-1.50	1642699755	705771	33.64	2310	2370	2290	3025	1635	2330	2327.52	0.01	0	-121298	2513	2421	2358	2266	2203	2390	2235	266	695	500	1630	5	1	53234000	1222	35.31	1.74	03	1.33	65.00	1322.00	2655	20230406	-13.56	1678	20231024	36.77	2565	-10.53	20240123	2005	14.46	20240117	2655	-13.56	20230406	1678	36.77	20231024	5.67	N	289080	500	266 억		5688	N	N	4128	N	00	N
150	20240305	120916	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	1399157745	600590	28.63	2310	2370	2290	3025	1635	2330	2329.64	0.01	0	-86851	2513	2421	2358	2266	2203	2390	2235	266	695	500	1630	5	1	53234000	1246	36.00	1.77	03	1.13	65.00	1322.00	2655	20230406	-11.86	1678	20231024	39.45	2565	-8.77	20240123	2005	16.71	20240117	2655	-11.86	20230406	1678	39.45	20231024	5.67	N	289080	500	266 억		5688	N	N	4128	N	00	N
151	20240305	110915	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-10	5	-0.43	1157341565	497042	23.69	2310	2370	2290	3025	1635	2330	2328.46	0.01	0	-93829	2513	2421	2358	2266	2203	2390	2235	266	695	500	1630	5	1	53234000	1235	35.69	1.75	03	0.93	65.00	1322.00	2655	20230406	-12.62	1678	20231024	38.26	2565	-9.55	20240123	2005	15.71	20240117	2655	-12.62	20230406	1678	38.26	20231024	5.67	N	289080	500	266 억		5688	N	N	4128	N	00	N
152	20240305	100912	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	5	2	0.21	951585655	408378	19.47	2310	2370	2290	3025	1635	2330	2330.16	0.01	0	-93195	2513	2421	2358	2266	2203	2390	2235	266	695	500	1630	5	1	53234000	1243	35.92	1.77	03	0.77	65.00	1322.00	2655	20230406	-12.05	1678	20231024	39.15	2565	-8.97	20240123	2005	16.46	20240117	2655	-12.05	20230406	1678	39.15	20231024	5.67	N	289080	500	266 억		5688	N	N	4128	N	00	N
153	20240305	090913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-25	5	-1.07	169514800	73476	3.50	2310	2340	2290	3025	1635	2330	2306.97	0.01	0	-4103	2513	2421	2358	2266	2203	2390	2235	266	695	500	1630	5	1	53234000	1227	35.46	1.74	03	0.14	65.00	1322.00	2655	20230406	-13.18	1678	20231024	37.37	2565	-10.14	20240123	2005	14.96	20240117	2655	-13.18	20230406	1678	37.37	20231024	5.67	N	289080	500	266 억		5688	N	N	4128	N	00	N
154	20240304	160913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	45	2	1.97	4840282240	2048447	195.25	2360	2450	2295	2970	1600	2285	2362.99	0.00	0	92562	2371	2327	2256	2212	2141	2350	2235	266	685	500	1590	5	1	53234000	1240	35.85	1.76	03	3.85	65.00	1322.00	2655	20230406	-12.24	1678	20231024	38.86	2565	-9.16	20240123	2005	16.21	20240117	2655	-12.24	20230406	1678	38.86	20231024	5.79	N	289080	500	266 억		0	N	N	4128	N	00	N
155	20240304	150909	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	70	2	3.06	4390569265	1856281	176.93	2360	2450	2295	2970	1600	2285	2365.25	0.00	0	63385	2371	2327	2256	2212	2141	2350	2235	266	685	500	1590	5	1	53234000	1254	36.23	1.78	03	3.49	65.00	1322.00	2655	20230406	-11.30	1678	20231024	40.35	2565	-8.19	20240123	2005	17.46	20240117	2655	-11.30	20230406	1678	40.35	20231024	5.79	N	289080	500	266 억		0	N	N	2435	N	00	N
156	20240304	140836	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	20	2	0.88	2104957215	898884	85.68	2360	2400	2295	2970	1600	2285	2341.75	0.00	0	71667	2371	2327	2256	2212	2141	2350	2235	266	685	500	1590	5	1	53234000	1227	35.46	1.74	03	1.69	65.00	1322.00	2655	20230406	-13.18	1678	20231024	37.37	2565	-10.14	20240123	2005	14.96	20240117	2655	-13.18	20230406	1678	37.37	20231024	5.79	N	289080	500	266 억		0	N	N	2435	N	00	N
157	20240304	130903	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	35	2	1.53	1974560515	842241	80.28	2360	2400	2305	2970	1600	2285	2344.41	0.00	0	66197	2371	2327	2256	2212	2141	2350	2235	266	685	500	1590	5	1	53234000	1235	35.69	1.75	03	1.58	65.00	1322.00	2655	20230406	-12.62	1678	20231024	38.26	2565	-9.55	20240123	2005	15.71	20240117	2655	-12.62	20230406	1678	38.26	20231024	5.79	N	289080	500	266 억		0	N	N	2435	N	00	N
158	20240304	120839	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	45	2	1.97	1740347380	741221	70.65	2360	2400	2320	2970	1600	2285	2347.95	0.00	0	55415	2371	2327	2256	2212	2141	2350	2235	266	685	500	1590	5	1	53234000	1240	35.85	1.76	03	1.39	65.00	1322.00	2655	20230406	-12.24	1678	20231024	38.86	2565	-9.16	20240123	2005	16.21	20240117	2655	-12.24	20230406	1678	38.86	20231024	5.79	N	289080	500	266 억		0	N	N	2435	N	00	N
159	20240304	110857	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	70	2	3.06	1596195320	679538	64.77	2360	2400	2320	2970	1600	2285	2348.94	0.00	0	41866	2371	2327	2256	2212	2141	2350	2235	266	685	500	1590	5	1	53234000	1254	36.23	1.78	03	1.28	65.00	1322.00	2655	20230406	-11.30	1678	20231024	40.35	2565	-8.19	20240123	2005	17.46	20240117	2655	-11.30	20230406	1678	40.35	20231024	5.79	N	289080	500	266 억		0	N	N	2435	N	00	N
160	20240304	100857	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	70	2	3.06	1293577885	551695	52.58	2360	2400	2320	2970	1600	2285	2344.73	0.00	0	28241	2371	2327	2256	2212	2141	2350	2235	266	685	500	1590	5	1	53234000	1254	36.23	1.78	03	1.04	65.00	1322.00	2655	20230406	-11.30	1678	20231024	40.35	2565	-8.19	20240123	2005	17.46	20240117	2655	-11.30	20230406	1678	40.35	20231024	5.79	N	289080	500	266 억		0	N	N	2435	N	00	N
161	20240304	090858	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	55	2	2.41	723437045	307396	29.30	2360	2400	2325	2970	1600	2285	2353.44	0.00	0	-7095	2371	2327	2256	2212	2141	2350	2235	266	685	500	1590	5	1	53234000	1246	36.00	1.77	03	0.58	65.00	1322.00	2655	20230406	-11.86	1678	20231024	39.45	2565	-8.77	20240123	2005	16.71	20240117	2655	-11.86	20230406	1678	39.45	20231024	5.79	N	289080	500	266 억		0	N	N	2435	N	00	N