KissMeData/450940/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	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	6737765	3210	152.71	2090	2105	2090	2715	1465	2090	2098.99	0.00	0	1161	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.07	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		131	N	N	0	N	00	N
3	20240329	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	6712565	3198	152.14	2090	2105	2090	2715	1465	2090	2098.99	0.00	0	1149	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.07	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		131	N	N	0	N	00	N
4	20240329	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	6227465	2967	141.15	2090	2105	2090	2715	1465	2090	2098.91	0.00	0	938	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.07	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		131	N	N	0	N	00	N
5	20240329	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	4386890	2089	99.38	2090	2105	2090	2715	1465	2090	2100.00	0.00	0	729	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.05	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		131	N	N	0	N	00	N
6	20240329	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	3569990	1700	80.88	2090	2105	2090	2715	1465	2090	2099.99	0.00	0	520	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.04	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		131	N	N	0	N	00	N
7	20240329	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	3131090	1491	70.93	2090	2105	2090	2715	1465	2090	2099.99	0.00	0	311	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.03	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		131	N	N	0	N	00	N
8	20240329	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	1324910	631	30.02	2090	2105	2090	2715	1465	2090	2099.70	0.00	0	102	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	4540000	96	84.20	1.07	12	0.01	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		131	N	N	0	N	00	N
9	20240329	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	104500	50	2.38	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	0	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	4540000	95	83.60	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		131	N	N	0	N	00	N
10	20240328	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	4386910	2102	9.77	2080	2095	2080	2700	1460	2080	2087.02	0.00	0	917	2150	2115	2095	2060	2040	2105	2050	5	620	100	1450	5	1	4540000	95	83.60	1.06	12	0.05	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		121	N	N	0	N	00	N
11	20240328	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	4211350	2018	9.38	2080	2095	2080	2700	1460	2080	2086.89	0.00	0	838	2150	2115	2095	2060	2040	2105	2050	5	620	100	1450	5	1	4540000	95	83.60	1.06	12	0.04	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		121	N	N	0	N	00	N
12	20240328	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	3913035	1875	8.71	2080	2095	2080	2700	1460	2080	2086.95	0.00	0	807	2150	2115	2095	2060	2040	2105	2050	5	620	100	1450	5	1	4540000	95	83.60	1.06	12	0.04	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		121	N	N	0	N	00	N
13	20240328	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	1840190	882	4.10	2080	2095	2080	2700	1460	2080	2086.38	0.00	0	424	2150	2115	2095	2060	2040	2105	2050	5	620	100	1450	5	1	4540000	95	83.80	1.06	12	0.02	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		121	N	N	0	N	00	N
14	20240328	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	1840190	882	4.10	2080	2095	2080	2700	1460	2080	2086.38	0.00	0	424	2150	2115	2095	2060	2040	2105	2050	5	620	100	1450	5	1	4540000	95	83.80	1.06	12	0.02	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		121	N	N	0	N	00	N
15	20240328	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	1840190	882	4.10	2080	2095	2080	2700	1460	2080	2086.38	0.00	0	424	2150	2115	2095	2060	2040	2105	2050	5	620	100	1450	5	1	4540000	95	83.80	1.06	12	0.02	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		121	N	N	0	N	00	N
16	20240328	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1071440	515	2.39	2080	2095	2080	2700	1460	2080	2080.47	0.00	0	77	2150	2115	2095	2060	2040	2105	2050	5	620	100	1450	5	1	4540000	94	83.20	1.06	12	0.01	25.00	1969.00	5870	20230727	-64.57	1932	20231120	7.66	2160	-3.70	20240222	2035	2.21	20240104	5870	-64.57	20230727	1932	7.66	20231120	0.00	N	450940	100	4 억		121	N	N	0	N	00	N
17	20240328	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6240	3	0.01	2080	2080	2080	2700	1460	2080	2080.00	0.00	0	0	2150	2115	2095	2060	2040	2105	2050	5	620	100	1450	5	1	4540000	94	83.20	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.57	1932	20231120	7.66	2160	-3.70	20240222	2035	2.21	20240104	5870	-64.57	20230727	1932	7.66	20231120	0.00	N	450940	100	4 억		121	N	N	0	N	00	N
18	20240327	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	44973660	21519	908.36	2110	2130	2075	2735	1475	2105	2089.95	0.00	0	967	2148	2126	2108	2086	2068	2137	2097	5	630	100	1470	5	1	4540000	94	83.20	1.06	12	0.47	25.00	1969.00	5870	20230727	-64.57	1932	20231120	7.66	2160	-3.70	20240222	2035	2.21	20240104	5870	-64.57	20230727	1932	7.66	20231120	0.00	N	450940	100	4 억		207	N	N	0	N	00	N
19	20240327	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	41507710	19854	838.08	2110	2130	2075	2735	1475	2105	2090.65	0.00	0	2577	2148	2126	2108	2086	2068	2137	2097	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.44	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		207	N	N	0	N	00	N
20	20240327	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	40922625	19576	826.34	2110	2130	2075	2735	1475	2105	2090.45	0.00	0	2634	2148	2126	2108	2086	2068	2137	2097	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.43	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		207	N	N	0	N	00	N
21	20240327	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	40472380	19362	817.31	2110	2130	2075	2735	1475	2105	2090.30	0.00	0	2444	2148	2126	2108	2086	2068	2137	2097	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.43	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		207	N	N	0	N	00	N
22	20240327	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	40031380	19152	808.44	2110	2130	2075	2735	1475	2105	2090.19	0.00	0	2234	2148	2126	2108	2086	2068	2137	2097	5	630	100	1470	5	1	4540000	94	83.20	1.06	12	0.42	25.00	1969.00	5870	20230727	-64.57	1932	20231120	7.66	2160	-3.70	20240222	2035	2.21	20240104	5870	-64.57	20230727	1932	7.66	20231120	0.00	N	450940	100	4 억		207	N	N	0	N	00	N
23	20240327	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	38986320	18652	787.34	2110	2130	2075	2735	1475	2105	2090.20	0.00	0	2151	2148	2126	2108	2086	2068	2137	2097	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.41	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		207	N	N	0	N	00	N
24	20240327	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-30	5	-1.43	38542165	18441	778.43	2110	2130	2075	2735	1475	2105	2090.03	0.00	0	1941	2148	2126	2108	2086	2068	2137	2097	5	630	100	1470	5	1	4540000	94	83.00	1.05	12	0.41	25.00	1969.00	5870	20230727	-64.65	1932	20231120	7.40	2160	-3.94	20240222	2035	1.97	20240104	5870	-64.65	20230727	1932	7.40	20231120	0.00	N	450940	100	4 억		207	N	N	0	N	00	N
25	20240327	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	23210	11	0.46	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	0	2148	2126	2108	2086	2068	2137	2097	5	630	100	1470	5	1	4540000	96	84.40	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		207	N	N	0	N	00	N
26	20240326	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	4988325	2369	26.71	2095	2130	2090	2765	1495	2130	2105.67	0.00	0	952	2156	2142	2116	2102	2076	2150	2110	5	635	100	1490	5	1	4540000	96	84.20	1.07	12	0.05	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		202	N	N	0	N	00	N
27	20240326	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	4975695	2363	26.65	2095	2130	2090	2765	1495	2130	2105.67	0.00	0	946	2156	2142	2116	2102	2076	2150	2110	5	635	100	1490	5	1	4540000	96	84.20	1.07	12	0.05	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		202	N	N	0	N	00	N
28	20240326	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4609440	2189	24.68	2095	2130	2090	2765	1495	2130	2105.73	0.00	0	856	2156	2142	2116	2102	2076	2150	2110	5	635	100	1490	5	1	4540000	97	85.20	1.08	12	0.05	25.00	1969.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		202	N	N	0	N	00	N
29	20240326	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4609440	2189	24.68	2095	2130	2090	2765	1495	2130	2105.73	0.00	0	856	2156	2142	2116	2102	2076	2150	2110	5	635	100	1490	5	1	4540000	97	85.20	1.08	12	0.05	25.00	1969.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		202	N	N	0	N	00	N
30	20240326	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4609440	2189	24.68	2095	2130	2090	2765	1495	2130	2105.73	0.00	0	856	2156	2142	2116	2102	2076	2150	2110	5	635	100	1490	5	1	4540000	97	85.20	1.08	12	0.05	25.00	1969.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		202	N	N	0	N	00	N
31	20240326	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	4010935	1908	21.52	2095	2130	2090	2765	1495	2130	2102.17	0.00	0	575	2156	2142	2116	2102	2076	2150	2110	5	635	100	1490	5	1	4540000	96	85.00	1.08	12	0.04	25.00	1969.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		202	N	N	0	N	00	N
32	20240326	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3370810	1607	18.12	2095	2130	2090	2765	1495	2130	2097.58	0.00	0	275	2156	2142	2116	2102	2076	2150	2110	5	635	100	1490	5	1	4540000	97	85.20	1.08	12	0.04	25.00	1969.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		202	N	N	0	N	00	N
33	20240326	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-40	5	-1.88	2091520	1000	11.28	2095	2095	2090	2765	1495	2130	2091.52	0.00	0	0	2156	2142	2116	2102	2076	2150	2110	5	635	100	1490	5	1	4540000	95	83.60	1.06	12	0.02	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		202	N	N	0	N	00	N
34	20240325	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	35	2	1.67	18670535	8868	4742.25	2095	2130	2090	2720	1470	2095	2105.38	0.00	0	2985	2111	2102	2091	2082	2071	2107	2087	5	625	100	1460	5	1	4540000	97	85.20	1.08	12	0.20	25.00	1969.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		217	N	N	0	N	00	N
35	20240325	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	17019655	8092	4327.27	2095	2115	2090	2720	1470	2095	2103.27	0.00	0	2229	2111	2102	2091	2082	2071	2107	2087	5	625	100	1460	5	1	4540000	96	84.60	1.07	12	0.18	25.00	1969.00	5870	20230727	-63.97	1932	20231120	9.47	2160	-2.08	20240222	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		217	N	N	0	N	00	N
36	20240325	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3851800	1839	983.42	2095	2100	2090	2720	1470	2095	2094.51	0.00	0	730	2111	2102	2091	2082	2071	2107	2087	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.04	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		217	N	N	0	N	00	N
37	20240325	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3851800	1839	983.42	2095	2100	2090	2720	1470	2095	2094.51	0.00	0	730	2111	2102	2091	2082	2071	2107	2087	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.04	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		217	N	N	0	N	00	N
38	20240325	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3851800	1839	983.42	2095	2100	2090	2720	1470	2095	2094.51	0.00	0	730	2111	2102	2091	2082	2071	2107	2087	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.04	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		217	N	N	0	N	00	N
39	20240325	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3293215	1573	841.18	2095	2100	2090	2720	1470	2095	2093.59	0.00	0	467	2111	2102	2091	2082	2071	2107	2087	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.03	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		217	N	N	0	N	00	N
40	20240325	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	212015	101	54.01	2095	2100	2090	2720	1470	2095	2099.16	0.00	0	7	2111	2102	2091	2082	2071	2107	2087	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		217	N	N	0	N	00	N
41	20240325	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	14660	7	3.74	2095	2095	2090	2720	1470	2095	2094.29	0.00	0	-1	2111	2102	2091	2082	2071	2107	2087	5	625	100	1460	5	1	4540000	95	83.80	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		217	N	N	0	N	00	N
42	20240322	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	392500	187	1.37	2080	2100	2080	2730	1470	2100	2098.93	0.00	0	-4	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		221	N	N	0	N	00	N
43	20240322	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	342220	163	1.19	2080	2100	2080	2730	1470	2100	2099.51	0.00	0	-4	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		221	N	N	0	N	00	N
44	20240322	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	279220	133	0.98	2080	2100	2080	2730	1470	2100	2099.40	0.00	0	-4	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		221	N	N	0	N	00	N
45	20240322	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	279220	133	0.98	2080	2100	2080	2730	1470	2100	2099.40	0.00	0	-4	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		221	N	N	0	N	00	N
46	20240322	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	279220	133	0.98	2080	2100	2080	2730	1470	2100	2099.40	0.00	0	-4	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		221	N	N	0	N	00	N
47	20240322	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	279220	133	0.98	2080	2100	2080	2730	1470	2100	2099.40	0.00	0	-4	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		221	N	N	0	N	00	N
48	20240322	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	46120	22	0.16	2080	2100	2080	2730	1470	2100	2096.36	0.00	0	-4	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		221	N	N	0	N	00	N
49	20240322	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	2080	1	0.01	2080	2080	2080	2730	1470	2100	2080.00	0.00	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	4540000	94	83.20	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.57	1932	20231120	7.66	2160	-3.70	20240222	2035	2.21	20240104	5870	-64.57	20230727	1932	7.66	20231120	0.00	N	450940	100	4 억		221	N	N	0	N	00	N
50	20240321	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	28450885	13641	44.94	2095	2100	2080	2720	1470	2095	2085.69	0.00	0	22	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.30	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		199	N	N	0	N	00	N
51	20240321	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	27400885	13141	43.29	2095	2100	2080	2720	1470	2095	2085.14	0.00	0	23	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	4540000	95	83.60	1.06	12	0.29	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		199	N	N	0	N	00	N
52	20240321	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	27030955	12964	42.71	2095	2100	2080	2720	1470	2095	2085.08	0.00	0	24	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	4540000	95	83.60	1.06	12	0.29	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		199	N	N	0	N	00	N
53	20240321	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	21097445	10125	33.36	2095	2100	2080	2720	1470	2095	2083.70	0.00	0	24	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	4540000	95	83.60	1.06	12	0.22	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		199	N	N	0	N	00	N
54	20240321	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	21097445	10125	33.36	2095	2100	2080	2720	1470	2095	2083.70	0.00	0	24	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	4540000	95	83.60	1.06	12	0.22	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		199	N	N	0	N	00	N
55	20240321	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	21097445	10125	33.36	2095	2100	2080	2720	1470	2095	2083.70	0.00	0	24	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	4540000	95	83.60	1.06	12	0.22	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		199	N	N	0	N	00	N
56	20240321	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	20744165	9956	32.80	2095	2100	2080	2720	1470	2095	2083.58	0.00	0	10	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.22	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		199	N	N	0	N	00	N
57	20240321	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6285	3	0.01	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	-1	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	4540000	95	83.80	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		199	N	N	0	N	00	N
58	20240320	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	63186905	30353	342.20	2090	2095	2080	2720	1470	2095	2081.74	0.00	0	7	2118	2106	2098	2086	2078	2102	2082	5	625	100	1460	5	1	4540000	95	83.80	1.06	12	0.67	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
59	20240320	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	63186905	30353	342.20	2090	2095	2080	2720	1470	2095	2081.74	0.00	0	7	2118	2106	2098	2086	2078	2102	2082	5	625	100	1460	5	1	4540000	95	83.80	1.06	12	0.67	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
60	20240320	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	63055495	30290	341.49	2090	2095	2080	2720	1470	2095	2081.73	0.00	0	3	2118	2106	2098	2086	2078	2102	2082	5	625	100	1460	5	1	4540000	95	83.40	1.06	12	0.67	25.00	1969.00	5870	20230727	-64.48	1932	20231120	7.92	2160	-3.47	20240222	2035	2.46	20240104	5870	-64.48	20230727	1932	7.92	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
61	20240320	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	62555095	30050	338.78	2090	2095	2080	2720	1470	2095	2081.70	0.00	0	3	2118	2106	2098	2086	2078	2102	2082	5	625	100	1460	5	1	4540000	95	83.60	1.06	12	0.66	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
62	20240320	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	62031870	29800	335.96	2090	2095	2080	2720	1470	2095	2081.61	0.00	0	3	2118	2106	2098	2086	2078	2102	2082	5	625	100	1460	5	1	4540000	95	83.80	1.06	12	0.66	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
63	20240320	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	62002540	29786	335.81	2090	2095	2080	2720	1470	2095	2081.60	0.00	0	3	2118	2106	2098	2086	2078	2102	2082	5	625	100	1460	5	1	4540000	95	83.80	1.06	12	0.66	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
64	20240320	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1534150	735	8.29	2090	2095	2085	2720	1470	2095	2087.28	0.00	0	3	2118	2106	2098	2086	2078	2102	2082	5	625	100	1460	5	1	4540000	95	83.80	1.06	12	0.02	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
65	20240320	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2118	2106	2098	2086	2078	2102	2082	5	625	100	1460	5	1	4540000	95	83.80	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
66	20240319	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	18576815	8870	7211.38	2110	2110	2090	2735	1475	2105	2094.34	0.00	0	11	2131	2117	2111	2097	2091	2115	2095	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.20	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		181	N	N	0	N	00	N
67	20240319	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	18572625	8868	7209.76	2110	2110	2090	2735	1475	2105	2094.34	0.00	0	11	2131	2117	2111	2097	2091	2115	2095	5	630	100	1470	5	1	4540000	95	83.60	1.06	12	0.20	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		181	N	N	0	N	00	N
68	20240319	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	18107620	8646	7029.27	2110	2110	2090	2735	1475	2105	2094.33	0.00	0	-4	2131	2117	2111	2097	2091	2115	2095	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.19	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		181	N	N	0	N	00	N
69	20240319	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	17782895	8491	6903.25	2110	2110	2090	2735	1475	2105	2094.32	0.00	0	-3	2131	2117	2111	2097	2091	2115	2095	5	630	100	1470	5	1	4540000	95	83.60	1.06	12	0.19	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		181	N	N	0	N	00	N
70	20240319	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	17761995	8481	6895.12	2110	2110	2090	2735	1475	2105	2094.33	0.00	0	-3	2131	2117	2111	2097	2091	2115	2095	5	630	100	1470	5	1	4540000	95	83.60	1.06	12	0.19	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		181	N	N	0	N	00	N
71	20240319	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	10066720	4800	3902.44	2110	2110	2095	2735	1475	2105	2097.23	0.00	0	-3	2131	2117	2111	2097	2091	2115	2095	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.11	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		181	N	N	0	N	00	N
72	20240319	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	29540	14	11.38	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	-3	2131	2117	2111	2097	2091	2115	2095	5	630	100	1470	5	1	4540000	96	84.40	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		181	N	N	0	N	00	N
73	20240319	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	0	2131	2117	2111	2097	2091	2115	2095	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		181	N	N	0	N	00	N
74	20240318	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	259440	123	31.06	2110	2125	2105	2740	1480	2110	2109.27	0.00	0	-1	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		182	N	N	0	N	00	N
75	20240318	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	200490	95	23.99	2110	2125	2105	2740	1480	2110	2110.42	0.00	0	-1	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	4540000	96	84.40	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		182	N	N	0	N	00	N
76	20240318	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	198380	94	23.74	2110	2125	2105	2740	1480	2110	2110.43	0.00	0	-1	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	4540000	96	84.60	1.07	12	0.00	25.00	1969.00	5870	20230727	-63.97	1932	20231120	9.47	2160	-2.08	20240222	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		182	N	N	0	N	00	N
77	20240318	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	156080	74	18.69	2110	2125	2105	2740	1480	2110	2109.19	0.00	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		182	N	N	0	N	00	N
78	20240318	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	156080	74	18.69	2110	2125	2105	2740	1480	2110	2109.19	0.00	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		182	N	N	0	N	00	N
79	20240318	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	135030	64	16.16	2110	2125	2105	2740	1480	2110	2109.84	0.00	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	4540000	96	85.00	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		182	N	N	0	N	00	N
80	20240318	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	135030	64	16.16	2110	2125	2105	2740	1480	2110	2109.84	0.00	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	4540000	96	85.00	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		182	N	N	0	N	00	N
81	20240318	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	4540000	96	84.40	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		182	N	N	0	N	00	N
82	20240315	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	837350	396	338.46	2120	2125	2110	2755	1485	2120	2114.52	0.00	0	6	2126	2122	2121	2117	2116	2122	2117	5	635	100	1480	5	1	4540000	96	84.40	1.07	12	0.01	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		176	N	N	0	N	00	N
83	20240315	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	837350	396	338.46	2120	2125	2110	2755	1485	2120	2114.52	0.00	0	6	2126	2122	2121	2117	2116	2122	2117	5	635	100	1480	5	1	4540000	96	84.40	1.07	12	0.01	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		176	N	N	0	N	00	N
84	20240315	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	299050	141	120.51	2120	2125	2110	2755	1485	2120	2120.92	0.00	0	6	2126	2122	2121	2117	2116	2122	2117	5	635	100	1480	5	1	4540000	96	85.00	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		176	N	N	0	N	00	N
85	20240315	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	19090	9	7.69	2120	2125	2115	2755	1485	2120	2121.11	0.00	0	0	2126	2122	2121	2117	2116	2122	2117	5	635	100	1480	5	1	4540000	96	85.00	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		176	N	N	0	N	00	N
86	20240315	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	19090	9	7.69	2120	2125	2115	2755	1485	2120	2121.11	0.00	0	0	2126	2122	2121	2117	2116	2122	2117	5	635	100	1480	5	1	4540000	96	85.00	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		176	N	N	0	N	00	N
87	20240315	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	19090	9	7.69	2120	2125	2115	2755	1485	2120	2121.11	0.00	0	0	2126	2122	2121	2117	2116	2122	2117	5	635	100	1480	5	1	4540000	96	85.00	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		176	N	N	0	N	00	N
88	20240315	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	16965	8	6.84	2120	2125	2115	2755	1485	2120	2120.62	0.00	0	0	2126	2122	2121	2117	2116	2122	2117	5	635	100	1480	5	1	4540000	96	85.00	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		176	N	N	0	N	00	N
89	20240315	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	0	2126	2122	2121	2117	2116	2122	2117	5	635	100	1480	5	1	4540000	96	84.80	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		176	N	N	0	N	00	N
90	20240314	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	248070	117	7.43	2125	2125	2120	2760	1490	2125	2120.26	0.00	0	0	2145	2135	2120	2110	2095	2140	2115	5	635	100	1480	5	1	4540000	96	84.80	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		176	N	N	0	N	00	N
91	20240314	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	245950	116	7.37	2125	2125	2120	2760	1490	2125	2120.26	0.00	0	0	2145	2135	2120	2110	2095	2140	2115	5	635	100	1480	5	1	4540000	96	84.80	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		176	N	N	0	N	00	N
92	20240314	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	118750	56	3.56	2125	2125	2120	2760	1490	2125	2120.54	0.00	0	0	2145	2135	2120	2110	2095	2140	2115	5	635	100	1480	5	1	4540000	96	84.80	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		176	N	N	0	N	00	N
93	20240314	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	97550	46	2.92	2125	2125	2120	2760	1490	2125	2120.65	0.00	0	0	2145	2135	2120	2110	2095	2140	2115	5	635	100	1480	5	1	4540000	96	84.80	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		176	N	N	0	N	00	N
94	20240314	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	12750	6	0.38	2125	2125	2125	2760	1490	2125	2125.00	0.00	0	0	2145	2135	2120	2110	2095	2140	2115	5	635	100	1480	5	1	4540000	96	85.00	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		176	N	N	0	N	00	N
95	20240314	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	12750	6	0.38	2125	2125	2125	2760	1490	2125	2125.00	0.00	0	0	2145	2135	2120	2110	2095	2140	2115	5	635	100	1480	5	1	4540000	96	85.00	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		176	N	N	0	N	00	N
96	20240314	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	12750	6	0.38	2125	2125	2125	2760	1490	2125	2125.00	0.00	0	0	2145	2135	2120	2110	2095	2140	2115	5	635	100	1480	5	1	4540000	96	85.00	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		176	N	N	0	N	00	N
97	20240314	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.00	0	0	2145	2135	2120	2110	2095	2140	2115	5	635	100	1480	5	1	4540000	96	85.00	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		176	N	N	0	N	00	N
98	20240313	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	3341065	1574	341.43	2115	2130	2105	2755	1485	2120	2122.66	0.00	0	-4	2146	2132	2126	2112	2106	2130	2110	5	635	100	1480	5	1	4540000	96	-111.84	1.13	12	0.03	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
99	20240313	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	3338940	1573	341.21	2115	2130	2105	2755	1485	2120	2122.66	0.00	0	-4	2146	2132	2126	2112	2106	2130	2110	5	635	100	1480	5	1	4540000	96	-110.79	1.12	12	0.03	-19.00	1878.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
100	20240313	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	2495185	1173	254.45	2115	2130	2115	2755	1485	2120	2127.18	0.00	0	-4	2146	2132	2126	2112	2106	2130	2110	5	635	100	1480	5	1	4540000	97	-112.11	1.13	12	0.03	-19.00	1878.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
101	20240313	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	2495185	1173	254.45	2115	2130	2115	2755	1485	2120	2127.18	0.00	0	-4	2146	2132	2126	2112	2106	2130	2110	5	635	100	1480	5	1	4540000	97	-112.11	1.13	12	0.03	-19.00	1878.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
102	20240313	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	2495185	1173	254.45	2115	2130	2115	2755	1485	2120	2127.18	0.00	0	-4	2146	2132	2126	2112	2106	2130	2110	5	635	100	1480	5	1	4540000	97	-112.11	1.13	12	0.03	-19.00	1878.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
103	20240313	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	2482405	1167	253.15	2115	2130	2115	2755	1485	2120	2127.17	0.00	0	-4	2146	2132	2126	2112	2106	2130	2110	5	635	100	1480	5	1	4540000	97	-112.11	1.13	12	0.03	-19.00	1878.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
104	20240313	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	2482405	1167	253.15	2115	2130	2115	2755	1485	2120	2127.17	0.00	0	-4	2146	2132	2126	2112	2106	2130	2110	5	635	100	1480	5	1	4540000	97	-112.11	1.13	12	0.03	-19.00	1878.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
105	20240313	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	33840	16	3.47	2115	2115	2115	2755	1485	2120	2115.00	0.00	0	0	2146	2132	2126	2112	2106	2130	2110	5	635	100	1480	5	1	4540000	96	-111.32	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.97	1932	20231120	9.47	2160	-2.08	20240222	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
106	20240312	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	981830	461	70.27	2120	2140	2120	2740	1480	2110	2129.78	0.00	0	-4	2150	2130	2120	2100	2090	2125	2095	5	630	100	1470	5	1	4540000	96	-111.58	1.13	12	0.01	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		184	N	N	0	N	00	N
107	20240312	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	981830	461	70.27	2120	2140	2120	2740	1480	2110	2129.78	0.00	0	-4	2150	2130	2120	2100	2090	2125	2095	5	630	100	1470	5	1	4540000	96	-111.58	1.13	12	0.01	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		184	N	N	0	N	00	N
108	20240312	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	500590	234	35.67	2120	2140	2120	2740	1480	2110	2139.27	0.00	0	0	2150	2130	2120	2100	2090	2125	2095	5	630	100	1470	5	1	4540000	96	-111.84	1.13	12	0.01	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		184	N	N	0	N	00	N
109	20240312	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	500590	234	35.67	2120	2140	2120	2740	1480	2110	2139.27	0.00	0	0	2150	2130	2120	2100	2090	2125	2095	5	630	100	1470	5	1	4540000	96	-111.84	1.13	12	0.01	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		184	N	N	0	N	00	N
110	20240312	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	492090	230	35.06	2120	2140	2120	2740	1480	2110	2139.52	0.00	0	0	2150	2130	2120	2100	2090	2125	2095	5	630	100	1470	5	1	4540000	97	-112.63	1.14	12	0.01	-19.00	1878.00	5870	20230727	-63.54	1932	20231120	10.77	2160	-0.93	20240222	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		184	N	N	0	N	00	N
111	20240312	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	79145	37	5.64	2120	2140	2120	2740	1480	2110	2139.05	0.00	0	0	2150	2130	2120	2100	2090	2125	2095	5	630	100	1470	5	1	4540000	97	-112.63	1.14	12	0.00	-19.00	1878.00	5870	20230727	-63.54	1932	20231120	10.77	2160	-0.93	20240222	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		184	N	N	0	N	00	N
112	20240312	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	40625	19	2.90	2120	2140	2120	2740	1480	2110	2138.16	0.00	0	0	2150	2130	2120	2100	2090	2125	2095	5	630	100	1470	5	1	4540000	97	-112.63	1.14	12	0.00	-19.00	1878.00	5870	20230727	-63.54	1932	20231120	10.77	2160	-0.93	20240222	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		184	N	N	0	N	00	N
113	20240312	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	2120	1	0.15	2120	2120	2120	2740	1480	2110	2120.00	0.00	0	0	2150	2130	2120	2100	2090	2125	2095	5	630	100	1470	5	1	4540000	96	-111.58	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		184	N	N	0	N	00	N
114	20240311	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	1398715	656	9.29	2125	2140	2110	2745	1485	2115	2132.19	0.00	0	5	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	4540000	96	-111.05	1.12	12	0.01	-19.00	1878.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
115	20240311	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	1352295	634	8.98	2125	2140	2120	2745	1485	2115	2132.96	0.00	0	5	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	4540000	97	-112.37	1.14	12	0.01	-19.00	1878.00	5870	20230727	-63.63	1932	20231120	10.51	2160	-1.16	20240222	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
116	20240311	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	1352295	634	8.98	2125	2140	2120	2745	1485	2115	2132.96	0.00	0	5	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	4540000	97	-112.37	1.14	12	0.01	-19.00	1878.00	5870	20230727	-63.63	1932	20231120	10.51	2160	-1.16	20240222	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
117	20240311	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	1292725	606	8.59	2125	2140	2125	2745	1485	2115	2133.21	0.00	0	0	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	4540000	97	-112.63	1.14	12	0.01	-19.00	1878.00	5870	20230727	-63.54	1932	20231120	10.77	2160	-0.93	20240222	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
118	20240311	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	225250	106	1.50	2125	2125	2125	2745	1485	2115	2125.00	0.00	0	0	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	4540000	96	-111.84	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
119	20240311	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	225250	106	1.50	2125	2125	2125	2745	1485	2115	2125.00	0.00	0	0	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	4540000	96	-111.84	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
120	20240311	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	31875	15	0.21	2125	2125	2125	2745	1485	2115	2125.00	0.00	0	0	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	4540000	96	-111.84	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
121	20240311	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	0	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	4540000	96	-111.32	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.97	1932	20231120	9.47	2160	-2.08	20240222	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
122	20240308	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	14913140	7058	356.28	2110	2120	2100	2740	1480	2110	2112.94	0.00	0	-1	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	4540000	96	-111.32	1.13	12	0.16	-19.00	1878.00	5870	20230727	-63.97	1932	20231120	9.47	2160	-2.08	20240222	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
123	20240308	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	14911025	7057	356.23	2110	2120	2100	2740	1480	2110	2112.94	0.00	0	-1	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	4540000	96	-111.32	1.13	12	0.16	-19.00	1878.00	5870	20230727	-63.97	1932	20231120	9.47	2160	-2.08	20240222	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
124	20240308	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	12937730	6124	309.14	2110	2120	2100	2740	1480	2110	2112.63	0.00	0	-1	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	4540000	96	-111.58	1.13	12	0.13	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
125	20240308	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	11706540	5542	279.76	2110	2120	2100	2740	1480	2110	2112.33	0.00	0	-1	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	4540000	96	-111.32	1.13	12	0.12	-19.00	1878.00	5870	20230727	-63.97	1932	20231120	9.47	2160	-2.08	20240222	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
126	20240308	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	10543215	4992	251.99	2110	2115	2100	2740	1480	2110	2112.02	0.00	0	-1	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	4540000	96	-111.32	1.13	12	0.11	-19.00	1878.00	5870	20230727	-63.97	1932	20231120	9.47	2160	-2.08	20240222	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
127	20240308	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	8309775	3936	198.69	2110	2115	2100	2740	1480	2110	2111.22	0.00	0	-1	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	4540000	96	-111.32	1.13	12	0.09	-19.00	1878.00	5870	20230727	-63.97	1932	20231120	9.47	2160	-2.08	20240222	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
128	20240308	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	452625	215	10.85	2110	2110	2105	2740	1480	2110	2105.23	0.00	0	0	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	4540000	96	-110.79	1.12	12	0.00	-19.00	1878.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
129	20240308	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	4540000	96	-111.05	1.12	12	0.00	-19.00	1878.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		180	N	N	0	N	00	N
130	20240307	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	4173780	1981	621.00	2110	2115	2105	2755	1485	2120	2106.91	0.00	0	1	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	4540000	96	-111.05	1.12	12	0.04	-19.00	1878.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
131	20240307	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	4167450	1978	620.06	2110	2115	2105	2755	1485	2120	2106.90	0.00	0	1	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	4540000	96	-111.05	1.12	12	0.04	-19.00	1878.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
132	20240307	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	4167450	1978	620.06	2110	2115	2105	2755	1485	2120	2106.90	0.00	0	1	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	4540000	96	-111.05	1.12	12	0.04	-19.00	1878.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
133	20240307	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	4165340	1977	619.75	2110	2115	2105	2755	1485	2120	2106.90	0.00	0	1	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	4540000	96	-110.79	1.12	12	0.04	-19.00	1878.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
134	20240307	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	3906425	1854	581.19	2110	2115	2105	2755	1485	2120	2107.03	0.00	0	1	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	4540000	96	-110.79	1.12	12	0.04	-19.00	1878.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
135	20240307	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	3906425	1854	581.19	2110	2115	2105	2755	1485	2120	2107.03	0.00	0	1	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	4540000	96	-110.79	1.12	12	0.04	-19.00	1878.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
136	20240307	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	3274925	1554	487.15	2110	2115	2105	2755	1485	2120	2107.42	0.00	0	1	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	4540000	96	-111.32	1.13	12	0.03	-19.00	1878.00	5870	20230727	-63.97	1932	20231120	9.47	2160	-2.08	20240222	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
137	20240307	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	4540000	96	-111.58	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
138	20240306	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	676275	319	26.08	2120	2120	2115	2755	1485	2120	2119.98	0.00	0	0	2133	2126	2118	2111	2103	2127	2112	5	635	100	1480	5	1	4540000	96	-111.58	1.13	12	0.01	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
139	20240306	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	676275	319	26.08	2120	2120	2115	2755	1485	2120	2119.98	0.00	0	0	2133	2126	2118	2111	2103	2127	2112	5	635	100	1480	5	1	4540000	96	-111.58	1.13	12	0.01	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
140	20240306	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	674155	318	26.00	2120	2120	2115	2755	1485	2120	2119.98	0.00	0	0	2133	2126	2118	2111	2103	2127	2112	5	635	100	1480	5	1	4540000	96	-111.32	1.13	12	0.01	-19.00	1878.00	5870	20230727	-63.97	1932	20231120	9.47	2160	-2.08	20240222	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
141	20240306	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	33920	16	1.31	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	0	2133	2126	2118	2111	2103	2127	2112	5	635	100	1480	5	1	4540000	96	-111.58	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
142	20240306	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	33920	16	1.31	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	0	2133	2126	2118	2111	2103	2127	2112	5	635	100	1480	5	1	4540000	96	-111.58	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
143	20240306	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	33920	16	1.31	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	0	2133	2126	2118	2111	2103	2127	2112	5	635	100	1480	5	1	4540000	96	-111.58	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
144	20240306	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14840	7	0.57	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	0	2133	2126	2118	2111	2103	2127	2112	5	635	100	1480	5	1	4540000	96	-111.58	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
145	20240306	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	0	2133	2126	2118	2111	2103	2127	2112	5	635	100	1480	5	1	4540000	96	-111.58	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		179	N	N	0	N	00	N
146	20240305	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2582105	1223	29.91	2120	2125	2110	2760	1490	2125	2111.29	0.00	0	-302	2135	2130	2125	2120	2115	2132	2122	5	635	100	1480	5	1	4540000	96	-111.58	1.13	12	0.03	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		181	N	N	0	N	00	N
147	20240305	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2582105	1223	29.91	2120	2125	2110	2760	1490	2125	2111.29	0.00	0	-302	2135	2130	2125	2120	2115	2132	2122	5	635	100	1480	5	1	4540000	96	-111.58	1.13	12	0.03	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		181	N	N	0	N	00	N
148	20240305	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2210235	1047	25.61	2120	2125	2110	2760	1490	2125	2111.02	0.00	0	-302	2135	2130	2125	2120	2115	2132	2122	5	635	100	1480	5	1	4540000	96	-111.58	1.13	12	0.02	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		181	N	N	0	N	00	N
149	20240305	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	1566635	742	18.15	2120	2125	2110	2760	1490	2125	2111.37	0.00	0	-1	2135	2130	2125	2120	2115	2132	2122	5	635	100	1480	5	1	4540000	96	-111.05	1.12	12	0.02	-19.00	1878.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		181	N	N	0	N	00	N
150	20240305	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	1566635	742	18.15	2120	2125	2110	2760	1490	2125	2111.37	0.00	0	-1	2135	2130	2125	2120	2115	2132	2122	5	635	100	1480	5	1	4540000	96	-111.05	1.12	12	0.02	-19.00	1878.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		181	N	N	0	N	00	N
151	20240305	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	1334535	632	15.46	2120	2125	2110	2760	1490	2125	2111.61	0.00	0	-1	2135	2130	2125	2120	2115	2132	2122	5	635	100	1480	5	1	4540000	96	-111.05	1.12	12	0.01	-19.00	1878.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		181	N	N	0	N	00	N
152	20240305	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	477860	226	5.53	2120	2125	2110	2760	1490	2125	2114.42	0.00	0	0	2135	2130	2125	2120	2115	2132	2122	5	635	100	1480	5	1	4540000	96	-111.05	1.12	12	0.00	-19.00	1878.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		181	N	N	0	N	00	N
153	20240305	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2120	1	0.02	2120	2120	2120	2760	1490	2125	2120.00	0.00	0	0	2135	2130	2125	2120	2115	2132	2122	5	635	100	1480	5	1	4540000	96	-111.58	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		181	N	N	0	N	00	N
154	20240304	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	8671940	4089	98.70	2120	2130	2120	2795	1505	2150	2120.80	0.00	0	-7	2173	2161	2138	2126	2103	2167	2132	5	645	100	1500	5	1	4540000	96	-111.84	1.13	12	0.09	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		188	N	N	0	N	00	N
155	20240304	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	8671940	4089	98.70	2120	2130	2120	2795	1505	2150	2120.80	0.00	0	-7	2173	2161	2138	2126	2103	2167	2132	5	645	100	1500	5	1	4540000	96	-111.84	1.13	12	0.09	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		188	N	N	0	N	00	N
156	20240304	141021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	8671940	4089	98.70	2120	2130	2120	2795	1505	2150	2120.80	0.00	0	-7	2173	2161	2138	2126	2103	2167	2132	5	645	100	1500	5	1	4540000	96	-111.84	1.13	12	0.09	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		188	N	N	0	N	00	N
157	20240304	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	6549815	3088	74.54	2120	2130	2120	2795	1505	2150	2121.05	0.00	0	-7	2173	2161	2138	2126	2103	2167	2132	5	645	100	1500	5	1	4540000	96	-111.84	1.13	12	0.07	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		188	N	N	0	N	00	N
158	20240304	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	1283230	604	14.58	2120	2130	2120	2795	1505	2150	2124.55	0.00	0	-9	2173	2161	2138	2126	2103	2167	2132	5	645	100	1500	5	1	4540000	96	-111.84	1.13	12	0.01	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		188	N	N	0	N	00	N
159	20240304	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	1232230	580	14.00	2120	2130	2120	2795	1505	2150	2124.53	0.00	0	-9	2173	2161	2138	2126	2103	2167	2132	5	645	100	1500	5	1	4540000	96	-111.84	1.13	12	0.01	-19.00	1878.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		188	N	N	0	N	00	N
160	20240304	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	1013355	477	11.51	2120	2130	2120	2795	1505	2150	2124.43	0.00	0	-6	2173	2161	2138	2126	2103	2167	2132	5	645	100	1500	5	1	4540000	97	-112.11	1.13	12	0.01	-19.00	1878.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		188	N	N	0	N	00	N
161	20240304	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	460090	217	5.24	2120	2130	2120	2795	1505	2150	2120.23	0.00	0	0	2173	2161	2138	2126	2103	2167	2132	5	645	100	1500	5	1	4540000	97	-112.11	1.13	12	0.00	-19.00	1878.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		188	N	N	0	N	00	N