KissMeData/436530/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	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	4365	45	2	1.04	300784240	69255	136.34	4355	4395	4295	5610	3025	4320	4343.13	1.67	0	-2593	4413	4366	4308	4261	4203	4337	4232	5	1290	100	3020	5	1	5220000	228	140.81	2.17	12	1.33	31.00	2010.00	4540	20240126	-3.85	2390	20230327	82.64	4540	-3.85	20240126	2830	54.24	20240102	4540	-3.85	20240126	2030	115.02	20230329	0.68	N	436530	100	5 억		87023	N	N	0	N	00	N
3	20240329	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	50	2	1.16	281538500	64845	127.66	4355	4395	4295	5610	3025	4320	4341.71	1.67	0	-1841	4413	4366	4308	4261	4203	4337	4232	5	1290	100	3020	5	1	5220000	228	140.97	2.17	12	1.24	31.00	2010.00	4540	20240126	-3.74	2390	20230327	82.85	4540	-3.74	20240126	2830	54.42	20240102	4540	-3.74	20240126	2030	115.27	20230329	0.68	N	436530	100	5 억		87023	N	N	0	N	00	N
4	20240329	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	4320	0	3	0.00	224309525	51651	101.69	4355	4395	4295	5610	3025	4320	4342.79	1.67	0	392	4413	4366	4308	4261	4203	4337	4232	5	1290	100	3020	5	1	5220000	226	139.35	2.15	12	0.99	31.00	2010.00	4540	20240126	-4.85	2390	20230327	80.75	4540	-4.85	20240126	2830	52.65	20240102	4540	-4.85	20240126	2030	112.81	20230329	0.68	N	436530	100	5 억		87023	N	N	0	N	00	N
5	20240329	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	4320	0	3	0.00	215396695	49590	97.63	4355	4395	4295	5610	3025	4320	4343.55	1.67	0	430	4413	4366	4308	4261	4203	4337	4232	5	1290	100	3020	5	1	5220000	226	139.35	2.15	12	0.95	31.00	2010.00	4540	20240126	-4.85	2390	20230327	80.75	4540	-4.85	20240126	2830	52.65	20240102	4540	-4.85	20240126	2030	112.81	20230329	0.68	N	436530	100	5 억		87023	N	N	0	N	00	N
6	20240329	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	10	2	0.23	130439055	29881	58.83	4355	4395	4325	5610	3025	4320	4365.28	1.67	0	1045	4413	4366	4308	4261	4203	4337	4232	5	1290	100	3020	5	1	5220000	226	139.68	2.15	12	0.57	31.00	2010.00	4540	20240126	-4.63	2390	20230327	81.17	4540	-4.63	20240126	2830	53.00	20240102	4540	-4.63	20240126	2030	113.30	20230329	0.68	N	436530	100	5 억		87023	N	N	0	N	00	N
7	20240329	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	4365	45	2	1.04	108759150	24895	49.01	4355	4395	4325	5610	3025	4320	4368.71	1.67	0	1139	4413	4366	4308	4261	4203	4337	4232	5	1290	100	3020	5	1	5220000	228	140.81	2.17	12	0.48	31.00	2010.00	4540	20240126	-3.85	2390	20230327	82.64	4540	-3.85	20240126	2830	54.24	20240102	4540	-3.85	20240126	2030	115.02	20230329	0.68	N	436530	100	5 억		87023	N	N	0	N	00	N
8	20240329	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	4390	70	2	1.62	67502470	15460	30.44	4355	4395	4325	5610	3025	4320	4366.27	1.67	0	2204	4413	4366	4308	4261	4203	4337	4232	5	1290	100	3020	5	1	5220000	229	141.61	2.18	12	0.30	31.00	2010.00	4540	20240126	-3.30	2390	20230327	83.68	4540	-3.30	20240126	2830	55.12	20240102	4540	-3.30	20240126	2030	116.26	20230329	0.68	N	436530	100	5 억		87023	N	N	0	N	00	N
9	20240329	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	4325	5	2	0.12	12313690	2831	5.57	4355	4355	4325	5610	3025	4320	4349.59	1.67	0	-768	4413	4366	4308	4261	4203	4337	4232	5	1290	100	3020	5	1	5220000	226	139.52	2.15	12	0.05	31.00	2010.00	4540	20240126	-4.74	2390	20230327	80.96	4540	-4.74	20240126	2830	52.83	20240102	4540	-4.74	20240126	2030	113.05	20230329	0.68	N	436530	100	5 억		87023	N	N	0	N	00	N
10	20240328	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	4320	20	2	0.47	217660915	50773	37.32	4355	4355	4250	5590	3010	4300	4286.94	1.91	0	-12419	4516	4407	4311	4202	4106	4462	4257	5	1290	100	3010	5	1	5220000	226	139.35	2.15	12	0.97	31.00	2010.00	4540	20240126	-4.85	2390	20230327	80.75	4540	-4.85	20240126	2830	52.65	20240102	4540	-4.85	20240126	2030	112.81	20230328	0.45	N	436530	100	5 억		99442	N	N	0	N	00	N
11	20240328	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	4310	10	2	0.23	217242130	50676	37.25	4355	4355	4250	5590	3010	4300	4286.88	1.91	0	-12443	4516	4407	4311	4202	4106	4462	4257	5	1290	100	3010	5	1	5220000	225	139.03	2.14	12	0.97	31.00	2010.00	4540	20240126	-5.07	2390	20230327	80.33	4540	-5.07	20240126	2830	52.30	20240102	4540	-5.07	20240126	2030	112.32	20230328	0.45	N	436530	100	5 억		99442	N	N	0	N	00	N
12	20240328	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	-10	5	-0.23	188438710	43976	32.32	4355	4355	4250	5590	3010	4300	4285.04	1.91	0	-11416	4516	4407	4311	4202	4106	4462	4257	5	1290	100	3010	5	1	5220000	224	138.39	2.13	12	0.84	31.00	2010.00	4540	20240126	-5.51	2390	20230327	79.50	4540	-5.51	20240126	2830	51.59	20240102	4540	-5.51	20240126	2030	111.33	20230328	0.45	N	436530	100	5 억		99442	N	N	0	N	00	N
13	20240328	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	-25	5	-0.58	166217790	38787	28.51	4355	4355	4250	5590	3010	4300	4285.40	1.91	0	-10976	4516	4407	4311	4202	4106	4462	4257	5	1290	100	3010	5	1	5220000	223	137.90	2.13	12	0.74	31.00	2010.00	4540	20240126	-5.84	2390	20230327	78.87	4540	-5.84	20240126	2830	51.06	20240102	4540	-5.84	20240126	2030	110.59	20230328	0.45	N	436530	100	5 억		99442	N	N	0	N	00	N
14	20240328	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	-25	5	-0.58	157918140	36843	27.08	4355	4355	4250	5590	3010	4300	4286.25	1.91	0	-10438	4516	4407	4311	4202	4106	4462	4257	5	1290	100	3010	5	1	5220000	223	137.90	2.13	12	0.71	31.00	2010.00	4540	20240126	-5.84	2390	20230327	78.87	4540	-5.84	20240126	2830	51.06	20240102	4540	-5.84	20240126	2030	110.59	20230328	0.45	N	436530	100	5 억		99442	N	N	0	N	00	N
15	20240328	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	-15	5	-0.35	131162335	30563	22.47	4355	4355	4250	5590	3010	4300	4291.54	1.91	0	-10421	4516	4407	4311	4202	4106	4462	4257	5	1290	100	3010	5	1	5220000	224	138.23	2.13	12	0.59	31.00	2010.00	4540	20240126	-5.62	2390	20230327	79.29	4540	-5.62	20240126	2830	51.41	20240102	4540	-5.62	20240126	2030	111.08	20230328	0.45	N	436530	100	5 억		99442	N	N	0	N	00	N
16	20240328	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	4295	-5	5	-0.12	95435160	22201	16.32	4355	4355	4250	5590	3010	4300	4298.69	1.91	0	-7363	4516	4407	4311	4202	4106	4462	4257	5	1290	100	3010	5	1	5220000	224	138.55	2.14	12	0.43	31.00	2010.00	4540	20240126	-5.40	2390	20230327	79.71	4540	-5.40	20240126	2830	51.77	20240102	4540	-5.40	20240126	2030	111.58	20230328	0.45	N	436530	100	5 억		99442	N	N	0	N	00	N
17	20240328	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	30	2	0.70	10108830	2334	1.72	4355	4355	4300	5590	3010	4300	4331.12	1.91	0	-1215	4516	4407	4311	4202	4106	4462	4257	5	1290	100	3010	5	1	5220000	226	139.68	2.15	12	0.04	31.00	2010.00	4540	20240126	-4.63	2390	20230327	81.17	4540	-4.63	20240126	2830	53.00	20240102	4540	-4.63	20240126	2030	113.30	20230328	0.45	N	436530	100	5 억		99442	N	N	0	N	00	N
18	20240327	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	4300	5	2	0.12	586660165	135955	67.70	4295	4420	4215	5580	3010	4295	4315.11	2.29	0	-20348	4485	4390	4205	4110	3925	4437	4157	5	1285	100	3000	5	1	5220000	224	138.71	2.14	12	2.60	31.00	2010.00	4540	20240126	-5.29	2390	20230327	79.92	4540	-5.29	20240126	2830	51.94	20240102	4540	-5.29	20240126	2030	111.82	20230327	0.36	N	436530	100	5 억		119790	N	N	0	N	00	N
19	20240327	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	-5	5	-0.12	572408625	132636	66.05	4295	4420	4215	5580	3010	4295	4315.64	2.29	0	-19479	4485	4390	4205	4110	3925	4437	4157	5	1285	100	3000	5	1	5220000	224	138.39	2.13	12	2.54	31.00	2010.00	4540	20240126	-5.51	2390	20230327	79.50	4540	-5.51	20240126	2830	51.59	20240102	4540	-5.51	20240126	2030	111.33	20230327	0.36	N	436530	100	5 억		119790	N	N	0	N	00	N
20	20240327	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	4235	-60	5	-1.40	539831175	124993	62.24	4295	4420	4215	5580	3010	4295	4318.89	2.29	0	-18332	4485	4390	4205	4110	3925	4437	4157	5	1285	100	3000	5	1	5220000	221	136.61	2.11	12	2.39	31.00	2010.00	4540	20240126	-6.72	2390	20230327	77.20	4540	-6.72	20240126	2830	49.65	20240102	4540	-6.72	20240126	2030	108.62	20230327	0.36	N	436530	100	5 억		119790	N	N	0	N	00	N
21	20240327	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	-40	5	-0.93	488633245	112952	56.24	4295	4420	4215	5580	3010	4295	4326.03	2.29	0	-13407	4485	4390	4205	4110	3925	4437	4157	5	1285	100	3000	5	1	5220000	222	137.26	2.12	12	2.16	31.00	2010.00	4540	20240126	-6.28	2390	20230327	78.03	4540	-6.28	20240126	2830	50.35	20240102	4540	-6.28	20240126	2030	109.61	20230327	0.36	N	436530	100	5 억		119790	N	N	0	N	00	N
22	20240327	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	-30	5	-0.70	480908005	111139	55.34	4295	4420	4215	5580	3010	4295	4327.09	2.29	0	-12188	4485	4390	4205	4110	3925	4437	4157	5	1285	100	3000	5	1	5220000	223	137.58	2.12	12	2.13	31.00	2010.00	4540	20240126	-6.06	2390	20230327	78.45	4540	-6.06	20240126	2830	50.71	20240102	4540	-6.06	20240126	2030	110.10	20230327	0.36	N	436530	100	5 억		119790	N	N	0	N	00	N
23	20240327	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	-40	5	-0.93	476133715	110021	54.78	4295	4420	4215	5580	3010	4295	4327.66	2.29	0	-11728	4485	4390	4205	4110	3925	4437	4157	5	1285	100	3000	5	1	5220000	222	137.26	2.12	12	2.11	31.00	2010.00	4540	20240126	-6.28	2390	20230327	78.03	4540	-6.28	20240126	2830	50.35	20240102	4540	-6.28	20240126	2030	109.61	20230327	0.36	N	436530	100	5 억		119790	N	N	0	N	00	N
24	20240327	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	-20	5	-0.47	403045185	92894	46.26	4295	4420	4215	5580	3010	4295	4338.76	2.29	0	-10659	4485	4390	4205	4110	3925	4437	4157	5	1285	100	3000	5	1	5220000	223	137.90	2.13	12	1.78	31.00	2010.00	4540	20240126	-5.84	2390	20230327	78.87	4540	-5.84	20240126	2830	51.06	20240102	4540	-5.84	20240126	2030	110.59	20230327	0.36	N	436530	100	5 억		119790	N	N	0	N	00	N
25	20240327	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	4355	60	2	1.40	82101045	18883	9.40	4295	4380	4295	5580	3010	4295	4347.88	2.29	0	-712	4485	4390	4205	4110	3925	4437	4157	5	1285	100	3000	5	1	5220000	227	140.48	2.17	12	0.36	31.00	2010.00	4540	20240126	-4.07	2390	20230327	82.22	4540	-4.07	20240126	2830	53.89	20240102	4540	-4.07	20240126	2030	114.53	20230327	0.36	N	436530	100	5 억		119790	N	N	0	N	00	N
26	20240326	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	4295	235	2	5.79	846172330	200524	163.33	4020	4300	4020	5270	2845	4060	4219.78	1.85	0	22836	4216	4137	4046	3967	3876	4177	4007	5	1210	100	2840	5	1	5220000	224	138.55	2.14	12	3.84	31.00	2010.00	4540	20240126	-5.40	2390	20230327	79.71	4540	-5.40	20240126	2830	51.77	20240102	4540	-5.40	20240126	2030	111.58	20230327	0.37	N	436530	100	5 억		96372	N	N	0	N	00	N
27	20240326	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	4280	220	2	5.42	815748835	193438	157.56	4020	4290	4020	5270	2845	4060	4217.11	1.85	0	22919	4216	4137	4046	3967	3876	4177	4007	5	1210	100	2840	5	1	5220000	223	138.06	2.13	12	3.71	31.00	2010.00	4540	20240126	-5.73	2390	20230327	79.08	4540	-5.73	20240126	2830	51.24	20240102	4540	-5.73	20240126	2030	110.84	20230327	0.37	N	436530	100	5 억		96372	N	N	0	N	00	N
28	20240326	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	190	2	4.68	713162120	169433	138.01	4020	4280	4020	5270	2845	4060	4209.11	1.85	0	23280	4216	4137	4046	3967	3876	4177	4007	5	1210	100	2840	5	1	5220000	222	137.10	2.11	12	3.25	31.00	2010.00	4540	20240126	-6.39	2390	20230327	77.82	4540	-6.39	20240126	2830	50.18	20240102	4540	-6.39	20240126	2030	109.36	20230327	0.37	N	436530	100	5 억		96372	N	N	0	N	00	N
29	20240326	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	190	2	4.68	607408230	144625	117.80	4020	4265	4020	5270	2845	4060	4199.88	1.85	0	19550	4216	4137	4046	3967	3876	4177	4007	5	1210	100	2840	5	1	5220000	222	137.10	2.11	12	2.77	31.00	2010.00	4540	20240126	-6.39	2390	20230327	77.82	4540	-6.39	20240126	2830	50.18	20240102	4540	-6.39	20240126	2030	109.36	20230327	0.37	N	436530	100	5 억		96372	N	N	0	N	00	N
30	20240326	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	4205	145	2	3.57	410096660	98163	79.96	4020	4255	4020	5270	2845	4060	4177.71	1.85	0	19132	4216	4137	4046	3967	3876	4177	4007	5	1210	100	2840	5	1	5220000	220	135.65	2.09	12	1.88	31.00	2010.00	4540	20240126	-7.38	2390	20230327	75.94	4540	-7.38	20240126	2830	48.59	20240102	4540	-7.38	20240126	2030	107.14	20230327	0.37	N	436530	100	5 억		96372	N	N	0	N	00	N
31	20240326	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	4190	130	2	3.20	353820485	84781	69.06	4020	4255	4020	5270	2845	4060	4173.35	1.85	0	15429	4216	4137	4046	3967	3876	4177	4007	5	1210	100	2840	5	1	5220000	219	135.16	2.08	12	1.62	31.00	2010.00	4540	20240126	-7.71	2390	20230327	75.31	4540	-7.71	20240126	2830	48.06	20240102	4540	-7.71	20240126	2030	106.40	20230327	0.37	N	436530	100	5 억		96372	N	N	0	N	00	N
32	20240326	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	160	2	3.94	220617370	53215	43.34	4020	4220	4020	5270	2845	4060	4145.77	1.85	0	13530	4216	4137	4046	3967	3876	4177	4007	5	1210	100	2840	5	1	5220000	220	136.13	2.10	12	1.02	31.00	2010.00	4540	20240126	-7.05	2390	20230327	76.57	4540	-7.05	20240126	2830	49.12	20240102	4540	-7.05	20240126	2030	107.88	20230327	0.37	N	436530	100	5 억		96372	N	N	0	N	00	N
33	20240326	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	4115	55	2	1.35	43917630	10719	8.73	4020	4115	4020	5270	2845	4060	4097.18	1.85	0	9215	4216	4137	4046	3967	3876	4177	4007	5	1210	100	2840	5	1	5220000	215	132.74	2.05	12	0.21	31.00	2010.00	4540	20240126	-9.36	2390	20230327	72.18	4540	-9.36	20240126	2830	45.41	20240102	4540	-9.36	20240126	2030	102.71	20230327	0.37	N	436530	100	5 억		96372	N	N	0	N	00	N
34	20240325	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	85	2	2.14	497732490	122609	450.32	3965	4125	3955	5160	2785	3975	4059.51	1.44	0	19641	4045	4010	3965	3930	3885	4027	3947	5	1185	100	2780	5	1	5220000	212	130.97	2.02	12	2.35	31.00	2010.00	4540	20240126	-10.57	2390	20230327	69.87	4540	-10.57	20240126	2830	43.46	20240102	4540	-10.57	20240126	2030	100.00	20230327	0.37	N	436530	100	5 억		74925	N	N	0	N	00	N
35	20240325	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	80	2	2.01	487157420	120004	440.75	3965	4125	3955	5160	2785	3975	4059.51	1.44	0	19516	4045	4010	3965	3930	3885	4027	3947	5	1185	100	2780	5	1	5220000	212	130.81	2.02	12	2.30	31.00	2010.00	4540	20240126	-10.68	2390	20230327	69.67	4540	-10.68	20240126	2830	43.29	20240102	4540	-10.68	20240126	2030	99.75	20230327	0.37	N	436530	100	5 억		74925	N	N	0	N	00	N
36	20240325	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	115	2	2.89	470523390	115912	425.72	3965	4125	3955	5160	2785	3975	4059.32	1.44	0	19543	4045	4010	3965	3930	3885	4027	3947	5	1185	100	2780	5	1	5220000	213	131.94	2.03	12	2.22	31.00	2010.00	4540	20240126	-9.91	2390	20230327	71.13	4540	-9.91	20240126	2830	44.52	20240102	4540	-9.91	20240126	2030	101.48	20230327	0.37	N	436530	100	5 억		74925	N	N	0	N	00	N
37	20240325	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	4075	100	2	2.52	412663625	101744	373.69	3965	4125	3955	5160	2785	3975	4055.90	1.44	0	19436	4045	4010	3965	3930	3885	4027	3947	5	1185	100	2780	5	1	5220000	213	131.45	2.03	12	1.95	31.00	2010.00	4540	20240126	-10.24	2390	20230327	70.50	4540	-10.24	20240126	2830	43.99	20240102	4540	-10.24	20240126	2030	100.74	20230327	0.37	N	436530	100	5 억		74925	N	N	0	N	00	N
38	20240325	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	80	2	2.01	401551185	99013	363.66	3965	4125	3955	5160	2785	3975	4055.54	1.44	0	18255	4045	4010	3965	3930	3885	4027	3947	5	1185	100	2780	5	1	5220000	212	130.81	2.02	12	1.90	31.00	2010.00	4540	20240126	-10.68	2390	20230327	69.67	4540	-10.68	20240126	2830	43.29	20240102	4540	-10.68	20240126	2030	99.75	20230327	0.37	N	436530	100	5 억		74925	N	N	0	N	00	N
39	20240325	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	65	2	1.64	346381615	85395	313.64	3965	4125	3955	5160	2785	3975	4056.23	1.44	0	13736	4045	4010	3965	3930	3885	4027	3947	5	1185	100	2780	5	1	5220000	211	130.32	2.01	12	1.64	31.00	2010.00	4540	20240126	-11.01	2390	20230327	69.04	4540	-11.01	20240126	2830	42.76	20240102	4540	-11.01	20240126	2030	99.01	20230327	0.37	N	436530	100	5 억		74925	N	N	0	N	00	N
40	20240325	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	4100	125	2	3.14	178257150	44045	161.77	3965	4100	3955	5160	2785	3975	4047.16	1.44	0	11528	4045	4010	3965	3930	3885	4027	3947	5	1185	100	2780	5	1	5220000	214	132.26	2.04	12	0.84	31.00	2010.00	4540	20240126	-9.69	2390	20230327	71.55	4540	-9.69	20240126	2830	44.88	20240102	4540	-9.69	20240126	2030	101.97	20230327	0.37	N	436530	100	5 억		74925	N	N	0	N	00	N
41	20240325	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	55	2	1.38	53184565	13172	48.38	3965	4085	3955	5160	2785	3975	4037.70	1.44	0	-1384	4045	4010	3965	3930	3885	4027	3947	5	1185	100	2780	5	1	5220000	210	130.00	2.00	12	0.25	31.00	2010.00	4540	20240126	-11.23	2390	20230327	68.62	4540	-11.23	20240126	2830	42.40	20240102	4540	-11.23	20240126	2030	98.52	20230327	0.37	N	436530	100	5 억		74925	N	N	0	N	00	N
42	20240322	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	30	2	0.76	107974640	27227	24.39	3940	4000	3920	5120	2765	3945	3965.72	1.47	0	-861	4028	3986	3948	3906	3868	4007	3927	5	1175	100	2760	5	1	5220000	207	128.23	1.98	12	0.52	31.00	2010.00	4540	20240126	-12.44	2390	20230327	66.32	4540	-12.44	20240126	2830	40.46	20240102	4540	-12.44	20240126	2030	95.81	20230327	0.38	N	436530	100	5 억		76715	N	N	0	N	00	N
43	20240322	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	20	2	0.51	103119055	26004	23.30	3940	4000	3920	5120	2765	3945	3965.51	1.47	0	-697	4028	3986	3948	3906	3868	4007	3927	5	1175	100	2760	5	1	5220000	207	127.90	1.97	12	0.50	31.00	2010.00	4540	20240126	-12.67	2390	20230327	65.90	4540	-12.67	20240126	2830	40.11	20240102	4540	-12.67	20240126	2030	95.32	20230327	0.38	N	436530	100	5 억		76715	N	N	0	N	00	N
44	20240322	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	45	2	1.14	96103705	24229	21.71	3940	4000	3920	5120	2765	3945	3966.47	1.47	0	-484	4028	3986	3948	3906	3868	4007	3927	5	1175	100	2760	5	1	5220000	208	128.71	1.99	12	0.46	31.00	2010.00	4540	20240126	-12.11	2390	20230327	66.95	4540	-12.11	20240126	2830	40.99	20240102	4540	-12.11	20240126	2030	96.55	20230327	0.38	N	436530	100	5 억		76715	N	N	0	N	00	N
45	20240322	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	35	2	0.89	68610990	17341	15.53	3940	3980	3920	5120	2765	3945	3956.58	1.47	0	-226	4028	3986	3948	3906	3868	4007	3927	5	1175	100	2760	5	1	5220000	208	128.39	1.98	12	0.33	31.00	2010.00	4540	20240126	-12.33	2390	20230327	66.53	4540	-12.33	20240126	2830	40.64	20240102	4540	-12.33	20240126	2030	96.06	20230327	0.38	N	436530	100	5 억		76715	N	N	0	N	00	N
46	20240322	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	30	2	0.76	60091500	15193	13.61	3940	3975	3920	5120	2765	3945	3955.21	1.47	0	-183	4028	3986	3948	3906	3868	4007	3927	5	1175	100	2760	5	1	5220000	207	128.23	1.98	12	0.29	31.00	2010.00	4540	20240126	-12.44	2390	20230327	66.32	4540	-12.44	20240126	2830	40.46	20240102	4540	-12.44	20240126	2030	95.81	20230327	0.38	N	436530	100	5 억		76715	N	N	0	N	00	N
47	20240322	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	30	2	0.76	39108505	9885	8.86	3940	3975	3920	5120	2765	3945	3956.35	1.47	0	-58	4028	3986	3948	3906	3868	4007	3927	5	1175	100	2760	5	1	5220000	207	128.23	1.98	12	0.19	31.00	2010.00	4540	20240126	-12.44	2390	20230327	66.32	4540	-12.44	20240126	2830	40.46	20240102	4540	-12.44	20240126	2030	95.81	20230327	0.38	N	436530	100	5 억		76715	N	N	0	N	00	N
48	20240322	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	15	2	0.38	20996935	5315	4.76	3940	3965	3920	5120	2765	3945	3950.51	1.47	0	-57	4028	3986	3948	3906	3868	4007	3927	5	1175	100	2760	5	1	5220000	207	127.74	1.97	12	0.10	31.00	2010.00	4540	20240126	-12.78	2390	20230327	65.69	4540	-12.78	20240126	2830	39.93	20240102	4540	-12.78	20240126	2030	95.07	20230327	0.38	N	436530	100	5 억		76715	N	N	0	N	00	N
49	20240322	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	10	2	0.25	7585840	1922	1.72	3940	3955	3920	5120	2765	3945	3946.85	1.47	0	26	4028	3986	3948	3906	3868	4007	3927	5	1175	100	2760	5	1	5220000	206	127.58	1.97	12	0.04	31.00	2010.00	4540	20240126	-12.89	2390	20230327	65.48	4540	-12.89	20240126	2830	39.75	20240102	4540	-12.89	20240126	2030	94.83	20230327	0.38	N	436530	100	5 억		76715	N	N	0	N	00	N
50	20240321	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	-35	5	-0.88	439637725	111597	262.14	3910	3990	3910	5170	2790	3980	3939.46	1.27	0	10556	4043	4011	3948	3916	3853	4027	3932	5	1190	100	2780	5	1	5220000	206	127.26	1.96	12	2.14	31.00	2010.00	4540	20240126	-13.11	2390	20230327	65.06	4540	-13.11	20240126	2830	39.40	20240102	4540	-13.11	20240126	2030	94.33	20230327	0.38	N	436530	100	5 억		66159	N	N	0	N	00	N
51	20240321	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	-35	5	-0.88	433774750	110111	258.65	3910	3990	3910	5170	2790	3980	3939.42	1.27	0	10556	4043	4011	3948	3916	3853	4027	3932	5	1190	100	2780	5	1	5220000	206	127.26	1.96	12	2.11	31.00	2010.00	4540	20240126	-13.11	2390	20230327	65.06	4540	-13.11	20240126	2830	39.40	20240102	4540	-13.11	20240126	2030	94.33	20230327	0.38	N	436530	100	5 억		66159	N	N	0	N	00	N
52	20240321	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	-15	5	-0.38	425426585	107997	253.68	3910	3990	3910	5170	2790	3980	3939.24	1.27	0	10613	4043	4011	3948	3916	3853	4027	3932	5	1190	100	2780	5	1	5220000	207	127.90	1.97	12	2.07	31.00	2010.00	4540	20240126	-12.67	2390	20230327	65.90	4540	-12.67	20240126	2830	40.11	20240102	4540	-12.67	20240126	2030	95.32	20230327	0.38	N	436530	100	5 억		66159	N	N	0	N	00	N
53	20240321	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-25	5	-0.63	373013020	94681	222.40	3910	3990	3910	5170	2790	3980	3939.67	1.27	0	9096	4043	4011	3948	3916	3853	4027	3932	5	1190	100	2780	5	1	5220000	206	127.58	1.97	12	1.81	31.00	2010.00	4540	20240126	-12.89	2390	20230327	65.48	4540	-12.89	20240126	2830	39.75	20240102	4540	-12.89	20240126	2030	94.83	20230327	0.38	N	436530	100	5 억		66159	N	N	0	N	00	N
54	20240321	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	-50	5	-1.26	334356555	84924	199.48	3910	3990	3910	5170	2790	3980	3937.12	1.27	0	9212	4043	4011	3948	3916	3853	4027	3932	5	1190	100	2780	5	1	5220000	205	126.77	1.96	12	1.63	31.00	2010.00	4540	20240126	-13.44	2390	20230327	64.44	4540	-13.44	20240126	2830	38.87	20240102	4540	-13.44	20240126	2030	93.60	20230327	0.38	N	436530	100	5 억		66159	N	N	0	N	00	N
55	20240321	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	-15	5	-0.38	299249215	76010	178.54	3910	3990	3910	5170	2790	3980	3936.96	1.27	0	9205	4043	4011	3948	3916	3853	4027	3932	5	1190	100	2780	5	1	5220000	207	127.90	1.97	12	1.46	31.00	2010.00	4540	20240126	-12.67	2390	20230327	65.90	4540	-12.67	20240126	2830	40.11	20240102	4540	-12.67	20240126	2030	95.32	20230327	0.38	N	436530	100	5 억		66159	N	N	0	N	00	N
56	20240321	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-40	5	-1.01	230787230	58583	137.61	3910	3990	3910	5170	2790	3980	3939.48	1.27	0	10003	4043	4011	3948	3916	3853	4027	3932	5	1190	100	2780	5	1	5220000	206	127.10	1.96	12	1.12	31.00	2010.00	4540	20240126	-13.22	2390	20230327	64.85	4540	-13.22	20240126	2830	39.22	20240102	4540	-13.22	20240126	2030	94.09	20230327	0.38	N	436530	100	5 억		66159	N	N	0	N	00	N
57	20240321	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-45	5	-1.13	112568150	28643	67.28	3910	3950	3910	5170	2790	3980	3930.01	1.27	0	7129	4043	4011	3948	3916	3853	4027	3932	5	1190	100	2780	5	1	5220000	205	126.94	1.96	12	0.55	31.00	2010.00	4540	20240126	-13.33	2390	20230327	64.64	4540	-13.33	20240126	2830	39.05	20240102	4540	-13.33	20240126	2030	93.84	20230327	0.38	N	436530	100	5 억		66159	N	N	0	N	00	N
58	20240320	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	55	2	1.40	166674930	42542	48.06	3930	3980	3885	5100	2750	3925	3917.81	1.29	0	-1324	4041	3982	3936	3877	3831	3960	3855	5	1175	100	2740	5	1	5220000	208	128.39	1.98	12	0.81	31.00	2010.00	4540	20240126	-12.33	2390	20230327	66.53	4540	-12.33	20240126	2830	40.64	20240102	4540	-12.33	20240126	2030	96.06	20230327	0.38	N	436530	100	5 억		67483	N	N	0	N	00	N
59	20240320	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	15	2	0.38	155738550	39779	44.94	3930	3980	3885	5100	2750	3925	3915.09	1.29	0	-1324	4041	3982	3936	3877	3831	3960	3855	5	1175	100	2740	5	1	5220000	206	127.10	1.96	12	0.76	31.00	2010.00	4540	20240126	-13.22	2390	20230327	64.85	4540	-13.22	20240126	2830	39.22	20240102	4540	-13.22	20240126	2030	94.09	20230327	0.38	N	436530	100	5 억		67483	N	N	0	N	00	N
60	20240320	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	30	2	0.76	106502030	27182	30.71	3930	3980	3885	5100	2750	3925	3918.11	1.29	0	-580	4041	3982	3936	3877	3831	3960	3855	5	1175	100	2740	5	1	5220000	206	127.58	1.97	12	0.52	31.00	2010.00	4540	20240126	-12.89	2390	20230327	65.48	4540	-12.89	20240126	2830	39.75	20240102	4540	-12.89	20240126	2030	94.83	20230327	0.38	N	436530	100	5 억		67483	N	N	0	N	00	N
61	20240320	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	20	2	0.51	91614445	23402	26.44	3930	3980	3885	5100	2750	3925	3914.81	1.29	0	-569	4041	3982	3936	3877	3831	3960	3855	5	1175	100	2740	5	1	5220000	206	127.26	1.96	12	0.45	31.00	2010.00	4540	20240126	-13.11	2390	20230327	65.06	4540	-13.11	20240126	2830	39.40	20240102	4540	-13.11	20240126	2030	94.33	20230327	0.38	N	436530	100	5 억		67483	N	N	0	N	00	N
62	20240320	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	20	2	0.51	89432030	22848	25.81	3930	3980	3885	5100	2750	3925	3914.22	1.29	0	-474	4041	3982	3936	3877	3831	3960	3855	5	1175	100	2740	5	1	5220000	206	127.26	1.96	12	0.44	31.00	2010.00	4540	20240126	-13.11	2390	20230327	65.06	4540	-13.11	20240126	2830	39.40	20240102	4540	-13.11	20240126	2030	94.33	20230327	0.38	N	436530	100	5 억		67483	N	N	0	N	00	N
63	20240320	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	20	2	0.51	54133880	13798	15.59	3930	3980	3910	5100	2750	3925	3923.31	1.29	0	-228	4041	3982	3936	3877	3831	3960	3855	5	1175	100	2740	5	1	5220000	206	127.26	1.96	12	0.26	31.00	2010.00	4540	20240126	-13.11	2390	20230327	65.06	4540	-13.11	20240126	2830	39.40	20240102	4540	-13.11	20240126	2030	94.33	20230327	0.38	N	436530	100	5 억		67483	N	N	0	N	00	N
64	20240320	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	55	2	1.40	27882005	7099	8.02	3930	3980	3915	5100	2750	3925	3927.60	1.29	0	-139	4041	3982	3936	3877	3831	3960	3855	5	1175	100	2740	5	1	5220000	208	128.39	1.98	12	0.14	31.00	2010.00	4540	20240126	-12.33	2390	20230327	66.53	4540	-12.33	20240126	2830	40.64	20240102	4540	-12.33	20240126	2030	96.06	20230327	0.38	N	436530	100	5 억		67483	N	N	0	N	00	N
65	20240320	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	5	2	0.13	10143015	2585	2.92	3930	3930	3915	5100	2750	3925	3923.80	1.29	0	-107	4041	3982	3936	3877	3831	3960	3855	5	1175	100	2740	5	1	5220000	205	126.77	1.96	12	0.05	31.00	2010.00	4540	20240126	-13.44	2390	20230327	64.44	4540	-13.44	20240126	2830	38.87	20240102	4540	-13.44	20240126	2030	93.60	20230327	0.38	N	436530	100	5 억		67483	N	N	0	N	00	N
66	20240319	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-65	5	-1.63	347574165	88520	153.03	3985	3995	3890	5180	2795	3990	3926.50	1.43	0	-6627	4060	4025	3970	3935	3880	4042	3952	5	1190	100	2790	5	1	5220000	205	126.61	1.95	12	1.70	31.00	2010.00	4540	20240126	-13.55	2390	20230327	64.23	4540	-13.55	20240126	2830	38.69	20240102	4540	-13.55	20240126	2030	93.35	20230327	0.38	N	436530	100	5 억		74708	N	N	0	N	00	N
67	20240319	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	-60	5	-1.50	328867555	83756	144.80	3985	3995	3890	5180	2795	3990	3926.50	1.43	0	-5727	4060	4025	3970	3935	3880	4042	3952	5	1190	100	2790	5	1	5220000	205	126.77	1.96	12	1.60	31.00	2010.00	4540	20240126	-13.44	2390	20230327	64.44	4540	-13.44	20240126	2830	38.87	20240102	4540	-13.44	20240126	2030	93.60	20230327	0.38	N	436530	100	5 억		74708	N	N	0	N	00	N
68	20240319	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	-75	5	-1.88	323133670	82296	142.27	3985	3995	3890	5180	2795	3990	3926.48	1.43	0	-5676	4060	4025	3970	3935	3880	4042	3952	5	1190	100	2790	5	1	5220000	204	126.29	1.95	12	1.58	31.00	2010.00	4540	20240126	-13.77	2390	20230327	63.81	4540	-13.77	20240126	2830	38.34	20240102	4540	-13.77	20240126	2030	92.86	20230327	0.38	N	436530	100	5 억		74708	N	N	0	N	00	N
69	20240319	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-55	5	-1.38	282140465	71817	124.16	3985	3995	3890	5180	2795	3990	3928.60	1.43	0	-4854	4060	4025	3970	3935	3880	4042	3952	5	1190	100	2790	5	1	5220000	205	126.94	1.96	12	1.38	31.00	2010.00	4540	20240126	-13.33	2390	20230327	64.64	4540	-13.33	20240126	2830	39.05	20240102	4540	-13.33	20240126	2030	93.84	20230327	0.38	N	436530	100	5 억		74708	N	N	0	N	00	N
70	20240319	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-40	5	-1.00	264956815	67427	116.57	3985	3995	3890	5180	2795	3990	3929.54	1.43	0	-4584	4060	4025	3970	3935	3880	4042	3952	5	1190	100	2790	5	1	5220000	206	127.42	1.97	12	1.29	31.00	2010.00	4540	20240126	-13.00	2390	20230327	65.27	4540	-13.00	20240126	2830	39.58	20240102	4540	-13.00	20240126	2030	94.58	20230327	0.38	N	436530	100	5 억		74708	N	N	0	N	00	N
71	20240319	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	-85	5	-2.13	234307950	59584	103.01	3985	3995	3890	5180	2795	3990	3932.40	1.43	0	-4593	4060	4025	3970	3935	3880	4042	3952	5	1190	100	2790	5	1	5220000	204	125.97	1.94	12	1.14	31.00	2010.00	4540	20240126	-13.99	2390	20230327	63.39	4540	-13.99	20240126	2830	37.99	20240102	4540	-13.99	20240126	2030	92.36	20230327	0.38	N	436530	100	5 억		74708	N	N	0	N	00	N
72	20240319	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	-20	5	-0.50	13770620	3468	6.00	3985	3995	3960	5180	2795	3990	3970.77	1.43	0	16	4060	4025	3970	3935	3880	4042	3952	5	1190	100	2790	5	1	5220000	207	128.06	1.98	12	0.07	31.00	2010.00	4540	20240126	-12.56	2390	20230327	66.11	4540	-12.56	20240126	2830	40.28	20240102	4540	-12.56	20240126	2030	95.57	20230327	0.38	N	436530	100	5 억		74708	N	N	0	N	00	N
73	20240319	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	-10	5	-0.25	1892330	475	0.82	3985	3990	3970	5180	2795	3990	3983.85	1.43	0	8	4060	4025	3970	3935	3880	4042	3952	5	1190	100	2790	5	1	5220000	208	128.39	1.98	12	0.01	31.00	2010.00	4540	20240126	-12.33	2390	20230327	66.53	4540	-12.33	20240126	2830	40.64	20240102	4540	-12.33	20240126	2030	96.06	20230327	0.38	N	436530	100	5 억		74708	N	N	0	N	00	N
74	20240318	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	40	2	1.01	229570580	57844	45.38	3955	4005	3915	5130	2765	3950	3968.79	1.38	0	2692	4120	4035	3975	3890	3830	4005	3860	5	1180	100	2760	5	1	5220000	208	128.71	1.99	12	1.11	31.00	2010.00	4540	20240126	-12.11	2390	20230327	66.95	4540	-12.11	20240126	2830	40.99	20240102	4540	-12.11	20240126	2030	96.55	20230327	0.40	N	436530	100	5 억		72016	N	N	0	N	00	N
75	20240318	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	40	2	1.01	228289790	57523	45.13	3955	4005	3915	5130	2765	3950	3968.67	1.38	0	2692	4120	4035	3975	3890	3830	4005	3860	5	1180	100	2760	5	1	5220000	208	128.71	1.99	12	1.10	31.00	2010.00	4540	20240126	-12.11	2390	20230327	66.95	4540	-12.11	20240126	2830	40.99	20240102	4540	-12.11	20240126	2030	96.55	20230327	0.40	N	436530	100	5 억		72016	N	N	0	N	00	N
76	20240318	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	40	2	1.01	146638445	36901	28.95	3955	4005	3915	5130	2765	3950	3973.83	1.38	0	984	4120	4035	3975	3890	3830	4005	3860	5	1180	100	2760	5	1	5220000	208	128.71	1.99	12	0.71	31.00	2010.00	4540	20240126	-12.11	2390	20230327	66.95	4540	-12.11	20240126	2830	40.99	20240102	4540	-12.11	20240126	2030	96.55	20230327	0.40	N	436530	100	5 억		72016	N	N	0	N	00	N
77	20240318	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	35	2	0.89	110320515	27809	21.82	3955	4005	3915	5130	2765	3950	3967.08	1.38	0	1167	4120	4035	3975	3890	3830	4005	3860	5	1180	100	2760	5	1	5220000	208	128.55	1.98	12	0.53	31.00	2010.00	4540	20240126	-12.22	2390	20230327	66.74	4540	-12.22	20240126	2830	40.81	20240102	4540	-12.22	20240126	2030	96.31	20230327	0.40	N	436530	100	5 억		72016	N	N	0	N	00	N
78	20240318	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	20	2	0.51	108280715	27296	21.41	3955	4005	3915	5130	2765	3950	3966.91	1.38	0	1135	4120	4035	3975	3890	3830	4005	3860	5	1180	100	2760	5	1	5220000	207	128.06	1.98	12	0.52	31.00	2010.00	4540	20240126	-12.56	2390	20230327	66.11	4540	-12.56	20240126	2830	40.28	20240102	4540	-12.56	20240126	2030	95.57	20230327	0.40	N	436530	100	5 억		72016	N	N	0	N	00	N
79	20240318	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	50	2	1.27	105980695	26720	20.96	3955	4005	3915	5130	2765	3950	3966.34	1.38	0	1194	4120	4035	3975	3890	3830	4005	3860	5	1180	100	2760	5	1	5220000	209	129.03	1.99	12	0.51	31.00	2010.00	4540	20240126	-11.89	2390	20230327	67.36	4540	-11.89	20240126	2830	41.34	20240102	4540	-11.89	20240126	2030	97.04	20230327	0.40	N	436530	100	5 억		72016	N	N	0	N	00	N
80	20240318	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	10	2	0.25	95774905	24151	18.95	3955	4005	3915	5130	2765	3950	3965.67	1.38	0	1386	4120	4035	3975	3890	3830	4005	3860	5	1180	100	2760	5	1	5220000	207	127.74	1.97	12	0.46	31.00	2010.00	4540	20240126	-12.78	2390	20230327	65.69	4540	-12.78	20240126	2830	39.93	20240102	4540	-12.78	20240126	2030	95.07	20230327	0.40	N	436530	100	5 억		72016	N	N	0	N	00	N
81	20240318	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	40	2	1.01	22565220	5690	4.46	3955	4005	3915	5130	2765	3950	3965.77	1.38	0	-715	4120	4035	3975	3890	3830	4005	3860	5	1180	100	2760	5	1	5220000	208	128.71	1.99	12	0.11	31.00	2010.00	4540	20240126	-12.11	2390	20230327	66.95	4540	-12.11	20240126	2830	40.99	20240102	4540	-12.11	20240126	2030	96.55	20230327	0.40	N	436530	100	5 억		72016	N	N	0	N	00	N
82	20240315	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-50	5	-1.25	504525915	127471	425.85	4060	4060	3915	5200	2800	4000	3958.03	1.47	0	-4084	4063	4031	4003	3971	3943	4047	3987	5	1200	100	2800	5	1	5220000	206	1316.67	2.00	12	2.44	3.00	1979.00	4540	20240126	-13.00	2390	20230327	65.27	4540	-13.00	20240126	2830	39.58	20240102	4540	-13.00	20240126	2030	94.58	20230327	0.39	N	436530	100	5 억		76818	N	N	0	N	00	N
83	20240315	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-50	5	-1.25	498346800	125906	420.63	4060	4060	3915	5200	2800	4000	3958.09	1.47	0	-3859	4063	4031	4003	3971	3943	4047	3987	5	1200	100	2800	5	1	5220000	206	1316.67	2.00	12	2.41	3.00	1979.00	4540	20240126	-13.00	2390	20230327	65.27	4540	-13.00	20240126	2830	39.58	20240102	4540	-13.00	20240126	2030	94.58	20230327	0.39	N	436530	100	5 억		76818	N	N	0	N	00	N
84	20240315	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	-55	5	-1.38	363479145	91585	305.97	4060	4060	3925	5200	2800	4000	3968.76	1.47	0	-4524	4063	4031	4003	3971	3943	4047	3987	5	1200	100	2800	5	1	5220000	206	1315.00	1.99	12	1.75	3.00	1979.00	4540	20240126	-13.11	2390	20230327	65.06	4540	-13.11	20240126	2830	39.40	20240102	4540	-13.11	20240126	2030	94.33	20230327	0.39	N	436530	100	5 억		76818	N	N	0	N	00	N
85	20240315	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	-25	5	-0.62	237395650	59612	199.15	4060	4060	3950	5200	2800	4000	3982.35	1.47	0	-3323	4063	4031	4003	3971	3943	4047	3987	5	1200	100	2800	5	1	5220000	207	1325.00	2.01	12	1.14	3.00	1979.00	4540	20240126	-12.44	2390	20230327	66.32	4540	-12.44	20240126	2830	40.46	20240102	4540	-12.44	20240126	2030	95.81	20230327	0.39	N	436530	100	5 억		76818	N	N	0	N	00	N
86	20240315	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-5	5	-0.12	181722145	45574	152.25	4060	4060	3950	5200	2800	4000	3987.41	1.47	0	-3256	4063	4031	4003	3971	3943	4047	3987	5	1200	100	2800	5	1	5220000	209	1331.67	2.02	12	0.87	3.00	1979.00	4540	20240126	-12.00	2390	20230327	67.15	4540	-12.00	20240126	2830	41.17	20240102	4540	-12.00	20240126	2030	96.80	20230327	0.39	N	436530	100	5 억		76818	N	N	0	N	00	N
87	20240315	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-5	5	-0.12	169824650	42596	142.30	4060	4060	3950	5200	2800	4000	3986.87	1.47	0	-2630	4063	4031	4003	3971	3943	4047	3987	5	1200	100	2800	5	1	5220000	209	1331.67	2.02	12	0.82	3.00	1979.00	4540	20240126	-12.00	2390	20230327	67.15	4540	-12.00	20240126	2830	41.17	20240102	4540	-12.00	20240126	2030	96.80	20230327	0.39	N	436530	100	5 억		76818	N	N	0	N	00	N
88	20240315	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-10	5	-0.25	143651445	36067	120.49	4060	4060	3950	5200	2800	4000	3982.91	1.47	0	-1149	4063	4031	4003	3971	3943	4047	3987	5	1200	100	2800	5	1	5220000	208	1330.00	2.02	12	0.69	3.00	1979.00	4540	20240126	-12.11	2390	20230327	66.95	4540	-12.11	20240126	2830	40.99	20240102	4540	-12.11	20240126	2030	96.55	20230327	0.39	N	436530	100	5 억		76818	N	N	0	N	00	N
89	20240315	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-5	5	-0.12	25768540	6457	21.57	4060	4060	3975	5200	2800	4000	3990.79	1.47	0	-288	4063	4031	4003	3971	3943	4047	3987	5	1200	100	2800	5	1	5220000	209	1331.67	2.02	12	0.12	3.00	1979.00	4540	20240126	-12.00	2390	20230327	67.15	4540	-12.00	20240126	2830	41.17	20240102	4540	-12.00	20240126	2030	96.80	20230327	0.39	N	436530	100	5 억		76818	N	N	0	N	00	N
90	20240314	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	10	2	0.25	119719140	29922	51.74	3975	4035	3975	5180	2795	3990	4001.05	1.60	0	-7098	4076	4032	4001	3957	3926	4017	3942	5	1190	100	2790	5	1	5220000	209	1333.33	2.02	12	0.57	3.00	1979.00	4540	20240126	-11.89	2390	20230327	67.36	4540	-11.89	20240126	2830	41.34	20240102	4540	-11.89	20240126	2030	97.04	20230327	0.39	N	436530	100	5 억		83692	N	N	0	N	00	N
91	20240314	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	0	3	0.00	117499215	29367	50.78	3975	4035	3975	5180	2795	3990	4001.06	1.60	0	-7087	4076	4032	4001	3957	3926	4017	3942	5	1190	100	2790	5	1	5220000	208	1330.00	2.02	12	0.56	3.00	1979.00	4540	20240126	-12.11	2390	20230327	66.95	4540	-12.11	20240126	2830	40.99	20240102	4540	-12.11	20240126	2030	96.55	20230327	0.39	N	436530	100	5 억		83692	N	N	0	N	00	N
92	20240314	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	30	2	0.75	111682670	27912	48.26	3975	4035	3975	5180	2795	3990	4001.24	1.60	0	-6091	4076	4032	4001	3957	3926	4017	3942	5	1190	100	2790	5	1	5220000	210	1340.00	2.03	12	0.53	3.00	1979.00	4540	20240126	-11.45	2390	20230327	68.20	4540	-11.45	20240126	2830	42.05	20240102	4540	-11.45	20240126	2030	98.03	20230327	0.39	N	436530	100	5 억		83692	N	N	0	N	00	N
93	20240314	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	10	2	0.25	104381455	26087	45.11	3975	4035	3975	5180	2795	3990	4001.28	1.60	0	-5027	4076	4032	4001	3957	3926	4017	3942	5	1190	100	2790	5	1	5220000	209	1333.33	2.02	12	0.50	3.00	1979.00	4540	20240126	-11.89	2390	20230327	67.36	4540	-11.89	20240126	2830	41.34	20240102	4540	-11.89	20240126	2030	97.04	20230327	0.39	N	436530	100	5 억		83692	N	N	0	N	00	N
94	20240314	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	0	3	0.00	78129215	19495	33.71	3975	4035	3975	5180	2795	3990	4007.65	1.60	0	-4804	4076	4032	4001	3957	3926	4017	3942	5	1190	100	2790	5	1	5220000	208	1330.00	2.02	12	0.37	3.00	1979.00	4540	20240126	-12.11	2390	20230327	66.95	4540	-12.11	20240126	2830	40.99	20240102	4540	-12.11	20240126	2030	96.55	20230327	0.39	N	436530	100	5 억		83692	N	N	0	N	00	N
95	20240314	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	5	2	0.13	71161155	17750	30.69	3975	4035	3975	5180	2795	3990	4009.08	1.60	0	-4213	4076	4032	4001	3957	3926	4017	3942	5	1190	100	2790	5	1	5220000	209	1331.67	2.02	12	0.34	3.00	1979.00	4540	20240126	-12.00	2390	20230327	67.15	4540	-12.00	20240126	2830	41.17	20240102	4540	-12.00	20240126	2030	96.80	20230327	0.39	N	436530	100	5 억		83692	N	N	0	N	00	N
96	20240314	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	45	2	1.13	47825030	11926	20.62	3975	4035	3975	5180	2795	3990	4010.15	1.60	0	-3241	4076	4032	4001	3957	3926	4017	3942	5	1190	100	2790	5	1	5220000	211	1345.00	2.04	12	0.23	3.00	1979.00	4540	20240126	-11.12	2390	20230327	68.83	4540	-11.12	20240126	2830	42.58	20240102	4540	-11.12	20240126	2030	98.77	20230327	0.39	N	436530	100	5 억		83692	N	N	0	N	00	N
97	20240314	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	25	2	0.63	4679185	1172	2.03	3975	4025	3975	5180	2795	3990	3992.48	1.60	0	-141	4076	4032	4001	3957	3926	4017	3942	5	1190	100	2790	5	1	5220000	210	1338.33	2.03	12	0.02	3.00	1979.00	4540	20240126	-11.56	2390	20230327	67.99	4540	-11.56	20240126	2830	41.87	20240102	4540	-11.56	20240126	2030	97.78	20230327	0.39	N	436530	100	5 억		83692	N	N	0	N	00	N
98	20240313	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-40	5	-0.99	230780925	57831	42.07	4020	4045	3970	5230	2825	4030	3990.61	1.85	0	-12192	4160	4095	4025	3960	3890	4127	3992	5	1200	100	2820	5	1	5220000	208	1330.00	2.02	12	1.11	3.00	1979.00	4540	20240126	-12.11	2390	20230327	66.95	4540	-12.11	20240126	2830	40.99	20240102	4540	-12.11	20240126	2030	96.55	20230327	0.44	N	436530	100	5 억		96642	N	N	0	N	00	N
99	20240313	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-45	5	-1.12	230230655	57693	41.97	4020	4045	3970	5230	2825	4030	3990.62	1.85	0	-12146	4160	4095	4025	3960	3890	4127	3992	5	1200	100	2820	5	1	5220000	208	1328.33	2.01	12	1.11	3.00	1979.00	4540	20240126	-12.22	2390	20230327	66.74	4540	-12.22	20240126	2830	40.81	20240102	4540	-12.22	20240126	2030	96.31	20230327	0.44	N	436530	100	5 억		96642	N	N	0	N	00	N
100	20240313	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-40	5	-0.99	224354365	56217	40.90	4020	4045	3970	5230	2825	4030	3990.86	1.85	0	-11894	4160	4095	4025	3960	3890	4127	3992	5	1200	100	2820	5	1	5220000	208	1330.00	2.02	12	1.08	3.00	1979.00	4540	20240126	-12.11	2390	20230327	66.95	4540	-12.11	20240126	2830	40.99	20240102	4540	-12.11	20240126	2030	96.55	20230327	0.44	N	436530	100	5 억		96642	N	N	0	N	00	N
101	20240313	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	-50	5	-1.24	212037160	53122	38.65	4020	4045	3970	5230	2825	4030	3991.51	1.85	0	-10932	4160	4095	4025	3960	3890	4127	3992	5	1200	100	2820	5	1	5220000	208	1326.67	2.01	12	1.02	3.00	1979.00	4540	20240126	-12.33	2390	20230327	66.53	4540	-12.33	20240126	2830	40.64	20240102	4540	-12.33	20240126	2030	96.06	20230327	0.44	N	436530	100	5 억		96642	N	N	0	N	00	N
102	20240313	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	-55	5	-1.36	194867635	48808	35.51	4020	4045	3970	5230	2825	4030	3992.53	1.85	0	-10610	4160	4095	4025	3960	3890	4127	3992	5	1200	100	2820	5	1	5220000	207	1325.00	2.01	12	0.94	3.00	1979.00	4540	20240126	-12.44	2390	20230327	66.32	4540	-12.44	20240126	2830	40.46	20240102	4540	-12.44	20240126	2030	95.81	20230327	0.44	N	436530	100	5 억		96642	N	N	0	N	00	N
103	20240313	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-30	5	-0.74	109310190	27318	19.87	4020	4045	3980	5230	2825	4030	4001.40	1.85	0	-9080	4160	4095	4025	3960	3890	4127	3992	5	1200	100	2820	5	1	5220000	209	1333.33	2.02	12	0.52	3.00	1979.00	4540	20240126	-11.89	2390	20230327	67.36	4540	-11.89	20240126	2830	41.34	20240102	4540	-11.89	20240126	2030	97.04	20230327	0.44	N	436530	100	5 억		96642	N	N	0	N	00	N
104	20240313	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	-5	5	-0.12	56036605	14007	10.19	4020	4045	3980	5230	2825	4030	4000.61	1.85	0	-7766	4160	4095	4025	3960	3890	4127	3992	5	1200	100	2820	5	1	5220000	210	1341.67	2.03	12	0.27	3.00	1979.00	4540	20240126	-11.34	2390	20230327	68.41	4540	-11.34	20240126	2830	42.23	20240102	4540	-11.34	20240126	2030	98.28	20230327	0.44	N	436530	100	5 억		96642	N	N	0	N	00	N
105	20240313	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	-15	5	-0.37	10423165	2593	1.89	4020	4020	4010	5230	2825	4030	4019.73	1.85	0	-2505	4160	4095	4025	3960	3890	4127	3992	5	1200	100	2820	5	1	5220000	210	1338.33	2.03	12	0.05	3.00	1979.00	4540	20240126	-11.56	2390	20230327	67.99	4540	-11.56	20240126	2830	41.87	20240102	4540	-11.56	20240126	2030	97.78	20230327	0.44	N	436530	100	5 억		96642	N	N	0	N	00	N
106	20240312	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	25	2	0.62	550585335	137442	93.62	4025	4090	3955	5200	2805	4005	4005.95	2.16	0	-17287	4148	4076	3993	3921	3838	4112	3957	5	1195	100	2800	5	1	5220000	210	1343.33	2.04	12	2.63	3.00	1979.00	4540	20240126	-11.23	2390	20230327	68.62	4540	-11.23	20240126	2830	42.40	20240102	4540	-11.23	20240126	2030	98.52	20230327	0.41	N	436530	100	5 억		112855	N	N	0	N	00	N
107	20240312	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	25	2	0.62	548010995	136803	93.18	4025	4090	3955	5200	2805	4005	4005.84	2.16	0	-17220	4148	4076	3993	3921	3838	4112	3957	5	1195	100	2800	5	1	5220000	210	1343.33	2.04	12	2.62	3.00	1979.00	4540	20240126	-11.23	2390	20230327	68.62	4540	-11.23	20240126	2830	42.40	20240102	4540	-11.23	20240126	2030	98.52	20230327	0.41	N	436530	100	5 억		112855	N	N	0	N	00	N
108	20240312	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-5	5	-0.12	502776000	125506	85.49	4025	4090	3955	5200	2805	4005	4005.99	2.16	0	-16703	4148	4076	3993	3921	3838	4112	3957	5	1195	100	2800	5	1	5220000	209	1333.33	2.02	12	2.40	3.00	1979.00	4540	20240126	-11.89	2390	20230327	67.36	4540	-11.89	20240126	2830	41.34	20240102	4540	-11.89	20240126	2030	97.04	20230327	0.41	N	436530	100	5 억		112855	N	N	0	N	00	N
109	20240312	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	25	2	0.62	286483370	71149	48.46	4025	4090	3995	5200	2805	4005	4026.53	2.16	0	-5454	4148	4076	3993	3921	3838	4112	3957	5	1195	100	2800	5	1	5220000	210	1343.33	2.04	12	1.36	3.00	1979.00	4540	20240126	-11.23	2390	20230327	68.62	4540	-11.23	20240126	2830	42.40	20240102	4540	-11.23	20240126	2030	98.52	20230327	0.41	N	436530	100	5 억		112855	N	N	0	N	00	N
110	20240312	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	15	2	0.37	279009075	69291	47.20	4025	4090	3995	5200	2805	4005	4026.63	2.16	0	-4842	4148	4076	3993	3921	3838	4112	3957	5	1195	100	2800	5	1	5220000	210	1340.00	2.03	12	1.33	3.00	1979.00	4540	20240126	-11.45	2390	20230327	68.20	4540	-11.45	20240126	2830	42.05	20240102	4540	-11.45	20240126	2030	98.03	20230327	0.41	N	436530	100	5 억		112855	N	N	0	N	00	N
111	20240312	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	0	3	0.00	219789220	54496	37.12	4025	4090	3995	5200	2805	4005	4033.13	2.16	0	-3353	4148	4076	3993	3921	3838	4112	3957	5	1195	100	2800	5	1	5220000	209	1335.00	2.02	12	1.04	3.00	1979.00	4540	20240126	-11.78	2390	20230327	67.57	4540	-11.78	20240126	2830	41.52	20240102	4540	-11.78	20240126	2030	97.29	20230327	0.41	N	436530	100	5 억		112855	N	N	0	N	00	N
112	20240312	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	50	2	1.25	116611340	28782	19.60	4025	4090	4000	5200	2805	4005	4051.54	2.16	0	-244	4148	4076	3993	3921	3838	4112	3957	5	1195	100	2800	5	1	5220000	212	1351.67	2.05	12	0.55	3.00	1979.00	4540	20240126	-10.68	2390	20230327	69.67	4540	-10.68	20240126	2830	43.29	20240102	4540	-10.68	20240126	2030	99.75	20230327	0.41	N	436530	100	5 억		112855	N	N	0	N	00	N
113	20240312	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	5	2	0.12	19181255	4764	3.24	4025	4030	4010	5200	2805	4005	4026.29	2.16	0	-2581	4148	4076	3993	3921	3838	4112	3957	5	1195	100	2800	5	1	5220000	209	1336.67	2.03	12	0.09	3.00	1979.00	4540	20240126	-11.67	2390	20230327	67.78	4540	-11.67	20240126	2830	41.70	20240102	4540	-11.67	20240126	2030	97.54	20230327	0.41	N	436530	100	5 억		112855	N	N	0	N	00	N
114	20240311	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	95	2	2.43	587207285	146763	162.10	3910	4065	3910	5080	2740	3910	4001.06	1.59	0	29598	4023	3966	3913	3856	3803	3995	3885	5	1170	100	2730	5	1	5220000	209	1335.00	2.02	12	2.81	3.00	1979.00	4540	20240126	-11.78	2390	20230327	67.57	4540	-11.78	20240126	2830	41.52	20240102	4540	-11.78	20240126	2030	97.29	20230327	0.39	N	436530	100	5 억		83151	N	N	0	N	00	N
115	20240311	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	90	2	2.30	552685150	138129	152.56	3910	4065	3910	5080	2740	3910	4001.22	1.59	0	29612	4023	3966	3913	3856	3803	3995	3885	5	1170	100	2730	5	1	5220000	209	1333.33	2.02	12	2.65	3.00	1979.00	4540	20240126	-11.89	2390	20230327	67.36	4540	-11.89	20240126	2830	41.34	20240102	4540	-11.89	20240126	2030	97.04	20230327	0.39	N	436530	100	5 억		83151	N	N	0	N	00	N
116	20240311	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	120	2	3.07	460651770	115154	127.19	3910	4065	3910	5080	2740	3910	4000.31	1.59	0	30023	4023	3966	3913	3856	3803	3995	3885	5	1170	100	2730	5	1	5220000	210	1343.33	2.04	12	2.21	3.00	1979.00	4540	20240126	-11.23	2390	20230327	68.62	4540	-11.23	20240126	2830	42.40	20240102	4540	-11.23	20240126	2030	98.52	20230327	0.39	N	436530	100	5 억		83151	N	N	0	N	00	N
117	20240311	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	95	2	2.43	435273990	108827	120.20	3910	4065	3910	5080	2740	3910	3999.69	1.59	0	29799	4023	3966	3913	3856	3803	3995	3885	5	1170	100	2730	5	1	5220000	209	1335.00	2.02	12	2.08	3.00	1979.00	4540	20240126	-11.78	2390	20230327	67.57	4540	-11.78	20240126	2830	41.52	20240102	4540	-11.78	20240126	2030	97.29	20230327	0.39	N	436530	100	5 억		83151	N	N	0	N	00	N
118	20240311	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	115	2	2.94	382022660	95558	105.54	3910	4065	3910	5080	2740	3910	3997.81	1.59	0	29417	4023	3966	3913	3856	3803	3995	3885	5	1170	100	2730	5	1	5220000	210	1341.67	2.03	12	1.83	3.00	1979.00	4540	20240126	-11.34	2390	20230327	68.41	4540	-11.34	20240126	2830	42.23	20240102	4540	-11.34	20240126	2030	98.28	20230327	0.39	N	436530	100	5 억		83151	N	N	0	N	00	N
119	20240311	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	125	2	3.20	342177765	85649	94.60	3910	4065	3910	5080	2740	3910	3995.12	1.59	0	28281	4023	3966	3913	3856	3803	3995	3885	5	1170	100	2730	5	1	5220000	211	1345.00	2.04	12	1.64	3.00	1979.00	4540	20240126	-11.12	2390	20230327	68.83	4540	-11.12	20240126	2830	42.58	20240102	4540	-11.12	20240126	2030	98.77	20230327	0.39	N	436530	100	5 억		83151	N	N	0	N	00	N
120	20240311	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	135	2	3.45	260632245	65512	72.36	3910	4065	3910	5080	2740	3910	3978.39	1.59	0	36031	4023	3966	3913	3856	3803	3995	3885	5	1170	100	2730	5	1	5220000	211	1348.33	2.04	12	1.26	3.00	1979.00	4540	20240126	-10.90	2390	20230327	69.25	4540	-10.90	20240126	2830	42.93	20240102	4540	-10.90	20240126	2030	99.26	20230327	0.39	N	436530	100	5 억		83151	N	N	0	N	00	N
121	20240311	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	15	2	0.38	82855365	21150	23.36	3910	3925	3910	5080	2740	3910	3917.51	1.59	0	16443	4023	3966	3913	3856	3803	3995	3885	5	1170	100	2730	5	1	5220000	205	1308.33	1.98	12	0.41	3.00	1979.00	4540	20240126	-13.55	2390	20230327	64.23	4540	-13.55	20240126	2830	38.69	20240102	4540	-13.55	20240126	2030	93.35	20230327	0.39	N	436530	100	5 억		83151	N	N	0	N	00	N
122	20240308	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	10	2	0.26	353894095	90514	73.21	3860	3970	3860	5070	2730	3900	3909.83	1.23	0	18375	3963	3931	3888	3856	3813	3937	3862	5	1170	100	2730	5	1	5220000	204	1303.33	1.98	12	1.73	3.00	1979.00	4540	20240126	-13.88	2390	20230327	63.60	4540	-13.88	20240126	2830	38.16	20240102	4540	-13.88	20240126	2030	92.61	20230327	0.38	N	436530	100	5 억		64000	N	N	0	N	00	N
123	20240308	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	10	2	0.26	346906630	88728	71.76	3860	3970	3860	5070	2730	3900	3909.78	1.23	0	18827	3963	3931	3888	3856	3813	3937	3862	5	1170	100	2730	5	1	5220000	204	1303.33	1.98	12	1.70	3.00	1979.00	4540	20240126	-13.88	2390	20230327	63.60	4540	-13.88	20240126	2830	38.16	20240102	4540	-13.88	20240126	2030	92.61	20230327	0.38	N	436530	100	5 억		64000	N	N	0	N	00	N
124	20240308	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	25	2	0.64	328337345	84000	67.94	3860	3970	3860	5070	2730	3900	3908.78	1.23	0	19593	3963	3931	3888	3856	3813	3937	3862	5	1170	100	2730	5	1	5220000	205	1308.33	1.98	12	1.61	3.00	1979.00	4540	20240126	-13.55	2390	20230327	64.23	4540	-13.55	20240126	2830	38.69	20240102	4540	-13.55	20240126	2030	93.35	20230327	0.38	N	436530	100	5 억		64000	N	N	0	N	00	N
125	20240308	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	20	2	0.51	315754775	80797	65.35	3860	3970	3860	5070	2730	3900	3908.00	1.23	0	20584	3963	3931	3888	3856	3813	3937	3862	5	1170	100	2730	5	1	5220000	205	1306.67	1.98	12	1.55	3.00	1979.00	4540	20240126	-13.66	2390	20230327	64.02	4540	-13.66	20240126	2830	38.52	20240102	4540	-13.66	20240126	2030	93.10	20230327	0.38	N	436530	100	5 억		64000	N	N	0	N	00	N
126	20240308	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	15	2	0.38	243531300	62334	50.42	3860	3970	3860	5070	2730	3900	3906.88	1.23	0	18942	3963	3931	3888	3856	3813	3937	3862	5	1170	100	2730	5	1	5220000	204	1305.00	1.98	12	1.19	3.00	1979.00	4540	20240126	-13.77	2390	20230327	63.81	4540	-13.77	20240126	2830	38.34	20240102	4540	-13.77	20240126	2030	92.86	20230327	0.38	N	436530	100	5 억		64000	N	N	0	N	00	N
127	20240308	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	30	2	0.77	221437655	56704	45.86	3860	3970	3860	5070	2730	3900	3905.15	1.23	0	20365	3963	3931	3888	3856	3813	3937	3862	5	1170	100	2730	5	1	5220000	205	1310.00	1.99	12	1.09	3.00	1979.00	4540	20240126	-13.44	2390	20230327	64.44	4540	-13.44	20240126	2830	38.87	20240102	4540	-13.44	20240126	2030	93.60	20230327	0.38	N	436530	100	5 억		64000	N	N	0	N	00	N
128	20240308	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	65	2	1.67	187676255	48126	38.92	3860	3965	3860	5070	2730	3900	3899.69	1.23	0	20077	3963	3931	3888	3856	3813	3937	3862	5	1170	100	2730	5	1	5220000	207	1321.67	2.00	12	0.92	3.00	1979.00	4540	20240126	-12.67	2390	20230327	65.90	4540	-12.67	20240126	2830	40.11	20240102	4540	-12.67	20240126	2030	95.32	20230327	0.38	N	436530	100	5 억		64000	N	N	0	N	00	N
129	20240308	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	-15	5	-0.38	99934880	25775	20.85	3860	3895	3860	5070	2730	3900	3877.20	1.23	0	15699	3963	3931	3888	3856	3813	3937	3862	5	1170	100	2730	5	1	5220000	203	1295.00	1.96	12	0.49	3.00	1979.00	4540	20240126	-14.43	2390	20230327	62.55	4540	-14.43	20240126	2830	37.28	20240102	4540	-14.43	20240126	2030	91.38	20230327	0.38	N	436530	100	5 억		64000	N	N	0	N	00	N
130	20240307	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-20	5	-0.51	478893765	123639	209.01	3900	3920	3845	5090	2745	3920	3873.32	1.72	0	-26147	3990	3955	3915	3880	3840	3972	3897	5	1170	100	2740	5	1	5220000	204	1300.00	1.97	12	2.37	3.00	1979.00	4540	20240126	-14.10	2390	20230327	63.18	4540	-14.10	20240126	2830	37.81	20240102	4540	-14.10	20240126	2030	92.12	20230327	0.38	N	436530	100	5 억		89631	N	N	0	N	00	N
131	20240307	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	-35	5	-0.89	461749910	119242	201.57	3900	3920	3845	5090	2745	3920	3872.38	1.72	0	-25644	3990	3955	3915	3880	3840	3972	3897	5	1170	100	2740	5	1	5220000	203	1295.00	1.96	12	2.28	3.00	1979.00	4540	20240126	-14.43	2390	20230327	62.55	4540	-14.43	20240126	2830	37.28	20240102	4540	-14.43	20240126	2030	91.38	20230327	0.38	N	436530	100	5 억		89631	N	N	0	N	00	N
132	20240307	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-50	5	-1.28	394145705	101703	171.92	3900	3920	3845	5090	2745	3920	3875.46	1.72	0	-25028	3990	3955	3915	3880	3840	3972	3897	5	1170	100	2740	5	1	5220000	202	1290.00	1.96	12	1.95	3.00	1979.00	4540	20240126	-14.76	2390	20230327	61.92	4540	-14.76	20240126	2830	36.75	20240102	4540	-14.76	20240126	2030	90.64	20230327	0.38	N	436530	100	5 억		89631	N	N	0	N	00	N
133	20240307	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	-45	5	-1.15	373453185	96366	162.90	3900	3920	3845	5090	2745	3920	3875.36	1.72	0	-24853	3990	3955	3915	3880	3840	3972	3897	5	1170	100	2740	5	1	5220000	202	1291.67	1.96	12	1.85	3.00	1979.00	4540	20240126	-14.65	2390	20230327	62.13	4540	-14.65	20240126	2830	36.93	20240102	4540	-14.65	20240126	2030	90.89	20230327	0.38	N	436530	100	5 억		89631	N	N	0	N	00	N
134	20240307	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	-35	5	-0.89	274335720	70747	119.59	3900	3920	3850	5090	2745	3920	3877.70	1.72	0	-21503	3990	3955	3915	3880	3840	3972	3897	5	1170	100	2740	5	1	5220000	203	1295.00	1.96	12	1.36	3.00	1979.00	4540	20240126	-14.43	2390	20230327	62.55	4540	-14.43	20240126	2830	37.28	20240102	4540	-14.43	20240126	2030	91.38	20230327	0.38	N	436530	100	5 억		89631	N	N	0	N	00	N
135	20240307	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-50	5	-1.28	265204980	68393	115.61	3900	3920	3850	5090	2745	3920	3877.66	1.72	0	-20514	3990	3955	3915	3880	3840	3972	3897	5	1170	100	2740	5	1	5220000	202	1290.00	1.96	12	1.31	3.00	1979.00	4540	20240126	-14.76	2390	20230327	61.92	4540	-14.76	20240126	2830	36.75	20240102	4540	-14.76	20240126	2030	90.64	20230327	0.38	N	436530	100	5 억		89631	N	N	0	N	00	N
136	20240307	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	-15	5	-0.38	149807735	38545	65.16	3900	3920	3860	5090	2745	3920	3886.57	1.72	0	-13353	3990	3955	3915	3880	3840	3972	3897	5	1170	100	2740	5	1	5220000	204	1301.67	1.97	12	0.74	3.00	1979.00	4540	20240126	-13.99	2390	20230327	63.39	4540	-13.99	20240126	2830	37.99	20240102	4540	-13.99	20240126	2030	92.36	20230327	0.38	N	436530	100	5 억		89631	N	N	0	N	00	N
137	20240307	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	-15	5	-0.38	8365665	2142	3.62	3900	3920	3900	5090	2745	3920	3905.54	1.72	0	1103	3990	3955	3915	3880	3840	3972	3897	5	1170	100	2740	5	1	5220000	204	1301.67	1.97	12	0.04	3.00	1979.00	4540	20240126	-13.99	2390	20230327	63.39	4540	-13.99	20240126	2830	37.99	20240102	4540	-13.99	20240126	2030	92.36	20230327	0.38	N	436530	100	5 억		89631	N	N	0	N	00	N
138	20240306	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	231346855	59156	73.00	3875	3950	3875	5090	2745	3920	3910.79	1.75	0	-2148	4036	3977	3921	3862	3806	3950	3835	5	1170	100	2740	5	1	5220000	205	1306.67	1.98	12	1.13	3.00	1979.00	4540	20240126	-13.66	2390	20230327	64.02	4540	-13.66	20240126	2830	38.52	20240102	4540	-13.66	20240126	2030	93.10	20230327	0.34	N	436530	100	5 억		91218	N	N	0	N	00	N
139	20240306	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-20	5	-0.51	227598965	58198	71.82	3875	3950	3875	5090	2745	3920	3910.77	1.75	0	-1993	4036	3977	3921	3862	3806	3950	3835	5	1170	100	2740	5	1	5220000	204	1300.00	1.97	12	1.11	3.00	1979.00	4540	20240126	-14.10	2390	20230327	63.18	4540	-14.10	20240126	2830	37.81	20240102	4540	-14.10	20240126	2030	92.12	20230327	0.34	N	436530	100	5 억		91218	N	N	0	N	00	N
140	20240306	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	-35	5	-0.89	208296395	53240	65.70	3875	3950	3875	5090	2745	3920	3912.40	1.75	0	-4083	4036	3977	3921	3862	3806	3950	3835	5	1170	100	2740	5	1	5220000	203	1295.00	1.96	12	1.02	3.00	1979.00	4540	20240126	-14.43	2390	20230327	62.55	4540	-14.43	20240126	2830	37.28	20240102	4540	-14.43	20240126	2030	91.38	20230327	0.34	N	436530	100	5 억		91218	N	N	0	N	00	N
141	20240306	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	123085070	31375	38.72	3875	3950	3875	5090	2745	3920	3923.03	1.75	0	687	4036	3977	3921	3862	3806	3950	3835	5	1170	100	2740	5	1	5220000	205	1306.67	1.98	12	0.60	3.00	1979.00	4540	20240126	-13.66	2390	20230327	64.02	4540	-13.66	20240126	2830	38.52	20240102	4540	-13.66	20240126	2030	93.10	20230327	0.34	N	436530	100	5 억		91218	N	N	0	N	00	N
142	20240306	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	105987110	27008	33.33	3875	3950	3875	5090	2745	3920	3924.29	1.75	0	1876	4036	3977	3921	3862	3806	3950	3835	5	1170	100	2740	5	1	5220000	205	1306.67	1.98	12	0.52	3.00	1979.00	4540	20240126	-13.66	2390	20230327	64.02	4540	-13.66	20240126	2830	38.52	20240102	4540	-13.66	20240126	2030	93.10	20230327	0.34	N	436530	100	5 억		91218	N	N	0	N	00	N
143	20240306	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	5	2	0.13	76577520	19507	24.07	3875	3950	3875	5090	2745	3920	3925.64	1.75	0	2790	4036	3977	3921	3862	3806	3950	3835	5	1170	100	2740	5	1	5220000	205	1308.33	1.98	12	0.37	3.00	1979.00	4540	20240126	-13.55	2390	20230327	64.23	4540	-13.55	20240126	2830	38.69	20240102	4540	-13.55	20240126	2030	93.35	20230327	0.34	N	436530	100	5 억		91218	N	N	0	N	00	N
144	20240306	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	25	2	0.64	50996315	12994	16.03	3875	3950	3875	5090	2745	3920	3924.60	1.75	0	3071	4036	3977	3921	3862	3806	3950	3835	5	1170	100	2740	5	1	5220000	206	1315.00	1.99	12	0.25	3.00	1979.00	4540	20240126	-13.11	2390	20230327	65.06	4540	-13.11	20240126	2830	39.40	20240102	4540	-13.11	20240126	2030	94.33	20230327	0.34	N	436530	100	5 억		91218	N	N	0	N	00	N
145	20240306	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	5	2	0.13	8535780	2193	2.71	3875	3925	3875	5090	2745	3920	3892.28	1.75	0	-335	4036	3977	3921	3862	3806	3950	3835	5	1170	100	2740	5	1	5220000	205	1308.33	1.98	12	0.04	3.00	1979.00	4540	20240126	-13.55	2390	20230327	64.23	4540	-13.55	20240126	2830	38.69	20240102	4540	-13.55	20240126	2030	93.35	20230327	0.34	N	436530	100	5 억		91218	N	N	0	N	00	N
146	20240305	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	-40	5	-1.01	316777645	80981	67.65	3980	3980	3865	5140	2775	3960	3911.75	2.12	0	-21436	4130	4045	3955	3870	3780	4087	3912	5	1180	100	2770	5	1	5220000	205	1306.67	1.98	12	1.55	3.00	1979.00	4540	20240126	-13.66	2390	20230327	64.02	4540	-13.66	20240126	2830	38.52	20240102	4540	-13.66	20240126	2030	93.10	20230327	0.34	N	436530	100	5 억		110569	N	N	0	N	00	N
147	20240305	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	-50	5	-1.26	297137285	75941	63.44	3980	3980	3865	5140	2775	3960	3912.74	2.12	0	-18331	4130	4045	3955	3870	3780	4087	3912	5	1180	100	2770	5	1	5220000	204	1303.33	1.98	12	1.45	3.00	1979.00	4540	20240126	-13.88	2390	20230327	63.60	4540	-13.88	20240126	2830	38.16	20240102	4540	-13.88	20240126	2030	92.61	20230327	0.34	N	436530	100	5 억		110569	N	N	0	N	00	N
148	20240305	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-35	5	-0.88	210094795	53601	44.78	3980	3980	3885	5140	2775	3960	3919.61	2.12	0	-14234	4130	4045	3955	3870	3780	4087	3912	5	1180	100	2770	5	1	5220000	205	1308.33	1.98	12	1.03	3.00	1979.00	4540	20240126	-13.55	2390	20230327	64.23	4540	-13.55	20240126	2830	38.69	20240102	4540	-13.55	20240126	2030	93.35	20230327	0.34	N	436530	100	5 억		110569	N	N	0	N	00	N
149	20240305	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	-40	5	-1.01	202929790	51776	43.25	3980	3980	3885	5140	2775	3960	3919.38	2.12	0	-13120	4130	4045	3955	3870	3780	4087	3912	5	1180	100	2770	5	1	5220000	205	1306.67	1.98	12	0.99	3.00	1979.00	4540	20240126	-13.66	2390	20230327	64.02	4540	-13.66	20240126	2830	38.52	20240102	4540	-13.66	20240126	2030	93.10	20230327	0.34	N	436530	100	5 억		110569	N	N	0	N	00	N
150	20240305	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-25	5	-0.63	193017915	49253	41.14	3980	3980	3885	5140	2775	3960	3918.91	2.12	0	-12649	4130	4045	3955	3870	3780	4087	3912	5	1180	100	2770	5	1	5220000	205	1311.67	1.99	12	0.94	3.00	1979.00	4540	20240126	-13.33	2390	20230327	64.64	4540	-13.33	20240126	2830	39.05	20240102	4540	-13.33	20240126	2030	93.84	20230327	0.34	N	436530	100	5 억		110569	N	N	0	N	00	N
151	20240305	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-25	5	-0.63	180783820	46147	38.55	3980	3980	3885	5140	2775	3960	3917.56	2.12	0	-11701	4130	4045	3955	3870	3780	4087	3912	5	1180	100	2770	5	1	5220000	205	1311.67	1.99	12	0.88	3.00	1979.00	4540	20240126	-13.33	2390	20230327	64.64	4540	-13.33	20240126	2830	39.05	20240102	4540	-13.33	20240126	2030	93.84	20230327	0.34	N	436530	100	5 억		110569	N	N	0	N	00	N
152	20240305	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	-45	5	-1.14	129453335	33083	27.64	3980	3980	3885	5140	2775	3960	3912.99	2.12	0	-7397	4130	4045	3955	3870	3780	4087	3912	5	1180	100	2770	5	1	5220000	204	1305.00	1.98	12	0.63	3.00	1979.00	4540	20240126	-13.77	2390	20230327	63.81	4540	-13.77	20240126	2830	38.34	20240102	4540	-13.77	20240126	2030	92.86	20230327	0.34	N	436530	100	5 억		110569	N	N	0	N	00	N
153	20240305	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-25	5	-0.63	9264855	2338	1.95	3980	3980	3935	5140	2775	3960	3962.73	2.12	0	-1060	4130	4045	3955	3870	3780	4087	3912	5	1180	100	2770	5	1	5220000	205	1311.67	1.99	12	0.04	3.00	1979.00	4540	20240126	-13.33	2390	20230327	64.64	4540	-13.33	20240126	2830	39.05	20240102	4540	-13.33	20240126	2030	93.84	20230327	0.34	N	436530	100	5 억		110569	N	N	0	N	00	N
154	20240304	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	50	2	1.28	473931160	119699	246.14	3885	4040	3865	5080	2740	3910	3959.36	2.04	0	4277	4000	3955	3900	3855	3800	3977	3877	5	1170	100	2730	5	1	5220000	207	1320.00	2.00	12	2.29	3.00	1979.00	4540	20240126	-12.78	2390	20230327	65.69	4540	-12.78	20240126	2830	39.93	20240102	4540	-12.78	20240126	2030	95.07	20230327	0.44	N	436530	100	5 억		106463	N	N	0	N	00	N
155	20240304	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	35	2	0.90	453898820	114623	235.70	3885	4040	3865	5080	2740	3910	3959.93	2.04	0	5082	4000	3955	3900	3855	3800	3977	3877	5	1170	100	2730	5	1	5220000	206	1315.00	1.99	12	2.20	3.00	1979.00	4540	20240126	-13.11	2390	20230327	65.06	4540	-13.11	20240126	2830	39.40	20240102	4540	-13.11	20240126	2030	94.33	20230327	0.44	N	436530	100	5 억		106463	N	N	0	N	00	N
156	20240304	141009	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	50	2	1.28	410599480	103673	213.18	3885	4040	3865	5080	2740	3910	3960.52	2.04	0	7930	4000	3955	3900	3855	3800	3977	3877	5	1170	100	2730	5	1	5220000	207	1320.00	2.00	12	1.99	3.00	1979.00	4540	20240126	-12.78	2390	20230327	65.69	4540	-12.78	20240126	2830	39.93	20240102	4540	-12.78	20240126	2030	95.07	20230327	0.44	N	436530	100	5 억		106463	N	N	0	N	00	N
157	20240304	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	70	2	1.79	376311715	95035	195.42	3885	4040	3865	5080	2740	3910	3959.72	2.04	0	9748	4000	3955	3900	3855	3800	3977	3877	5	1170	100	2730	5	1	5220000	208	1326.67	2.01	12	1.82	3.00	1979.00	4540	20240126	-12.33	2390	20230327	66.53	4540	-12.33	20240126	2830	40.64	20240102	4540	-12.33	20240126	2030	96.06	20230327	0.44	N	436530	100	5 억		106463	N	N	0	N	00	N
158	20240304	121009	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	90	2	2.30	353607195	89344	183.72	3885	4040	3865	5080	2740	3910	3957.82	2.04	0	12421	4000	3955	3900	3855	3800	3977	3877	5	1170	100	2730	5	1	5220000	209	1333.33	2.02	12	1.71	3.00	1979.00	4540	20240126	-11.89	2390	20230327	67.36	4540	-11.89	20240126	2830	41.34	20240102	4540	-11.89	20240126	2030	97.04	20230327	0.44	N	436530	100	5 억		106463	N	N	0	N	00	N
159	20240304	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	60	2	1.53	262997330	66671	137.10	3885	4000	3865	5080	2740	3910	3944.70	2.04	0	14177	4000	3955	3900	3855	3800	3977	3877	5	1170	100	2730	5	1	5220000	207	1323.33	2.01	12	1.28	3.00	1979.00	4540	20240126	-12.56	2390	20230327	66.11	4540	-12.56	20240126	2830	40.28	20240102	4540	-12.56	20240126	2030	95.57	20230327	0.44	N	436530	100	5 억		106463	N	N	0	N	00	N
160	20240304	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	50	2	1.28	131445205	33543	68.97	3885	3990	3865	5080	2740	3910	3918.71	2.04	0	10224	4000	3955	3900	3855	3800	3977	3877	5	1170	100	2730	5	1	5220000	207	1320.00	2.00	12	0.64	3.00	1979.00	4540	20240126	-12.78	2390	20230327	65.69	4540	-12.78	20240126	2830	39.93	20240102	4540	-12.78	20240126	2030	95.07	20230327	0.44	N	436530	100	5 억		106463	N	N	0	N	00	N
161	20240304	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	5	2	0.13	39743705	10231	21.04	3885	3920	3865	5080	2740	3910	3884.64	2.04	0	4393	4000	3955	3900	3855	3800	3977	3877	5	1170	100	2730	5	1	5220000	204	1305.00	1.98	12	0.20	3.00	1979.00	4540	20240126	-13.77	2390	20230327	63.81	4540	-13.77	20240126	2830	38.34	20240102	4540	-13.77	20240126	2030	92.86	20230327	0.44	N	436530	100	5 억		106463	N	N	0	N	00	N