KissMeData/442900/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	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	72524230	7532	129.75	9640	9640	9620	12510	6750	9630	9628.81	3.95	0	846	9650	9640	9630	9620	9610	9635	9615	38	2880	500	7120	10	1	7680000	740	51.50	0.97	12	0.10	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		303132	N	N	0	N	00	N
3	20240329	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	71320380	7407	127.60	9640	9640	9620	12510	6750	9630	9628.78	3.95	0	842	9650	9640	9630	9620	9610	9635	9615	38	2880	500	7120	10	1	7680000	740	51.50	0.97	12	0.10	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		303132	N	N	0	N	00	N
4	20240329	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	69489270	7217	124.32	9640	9640	9620	12510	6750	9630	9628.55	3.95	0	692	9650	9640	9630	9620	9610	9635	9615	38	2880	500	7120	10	1	7680000	740	51.50	0.97	12	0.09	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		303132	N	N	0	N	00	N
5	20240329	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	36309260	3770	64.94	9640	9640	9620	12510	6750	9630	9631.10	3.95	0	512	9650	9640	9630	9620	9610	9635	9615	38	2880	500	7120	10	1	7680000	740	51.50	0.97	12	0.05	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		303132	N	N	0	N	00	N
6	20240329	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	10	2	0.10	34257770	3557	61.27	9640	9640	9620	12510	6750	9630	9631.09	3.95	0	332	9650	9640	9630	9620	9610	9635	9615	38	2880	500	7120	10	1	7680000	740	51.55	0.98	12	0.05	187.00	9883.00	9700	20240322	-0.62	9250	20231024	4.22	9700	-0.62	20240322	9320	3.43	20240103	9700	-0.62	20240322	9250	4.22	20231024	0.00	N	442900	500	38 억		303132	N	N	0	N	00	N
7	20240329	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	10	2	0.10	31386230	3259	56.14	9640	9640	9620	12510	6750	9630	9630.63	3.95	0	270	9650	9640	9630	9620	9610	9635	9615	38	2880	500	7120	10	1	7680000	740	51.55	0.98	12	0.04	187.00	9883.00	9700	20240322	-0.62	9250	20231024	4.22	9700	-0.62	20240322	9320	3.43	20240103	9700	-0.62	20240322	9250	4.22	20231024	0.00	N	442900	500	38 억		303132	N	N	0	N	00	N
8	20240329	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	10	2	0.10	13617030	1414	24.36	9640	9640	9620	12510	6750	9630	9630.15	3.95	0	90	9650	9640	9630	9620	9610	9635	9615	38	2880	500	7120	10	1	7680000	740	51.55	0.98	12	0.02	187.00	9883.00	9700	20240322	-0.62	9250	20231024	4.22	9700	-0.62	20240322	9320	3.43	20240103	9700	-0.62	20240322	9250	4.22	20231024	0.00	N	442900	500	38 억		303132	N	N	0	N	00	N
9	20240329	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	105940	11	0.19	9640	9640	9630	12510	6750	9630	9630.91	3.95	0	0	9650	9640	9630	9620	9610	9635	9615	38	2880	500	7120	10	1	7680000	740	51.50	0.97	12	0.00	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		303132	N	N	0	N	00	N
10	20240328	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	20	2	0.21	55882960	5805	30.80	9640	9640	9620	12490	6730	9610	9626.69	3.95	0	998	9663	9636	9613	9586	9563	9625	9575	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.08	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		303135	N	N	0	N	00	N
11	20240328	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	20	2	0.21	45541110	4730	25.09	9640	9640	9620	12490	6730	9610	9628.14	3.95	0	965	9663	9636	9613	9586	9563	9625	9575	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.06	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		303135	N	N	0	N	00	N
12	20240328	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	10	2	0.10	39426080	4095	21.72	9640	9640	9620	12490	6730	9610	9627.86	3.95	0	398	9663	9636	9613	9586	9563	9625	9575	38	2880	500	7110	10	1	7680000	739	51.44	0.97	12	0.05	187.00	9883.00	9700	20240322	-0.82	9250	20231024	4.00	9700	-0.82	20240322	9320	3.22	20240103	9700	-0.82	20240322	9250	4.00	20231024	0.00	N	442900	500	38 억		303135	N	N	0	N	00	N
13	20240328	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	30	2	0.31	2320210	241	1.28	9640	9640	9620	12490	6730	9610	9627.43	3.95	0	96	9663	9636	9613	9586	9563	9625	9575	38	2880	500	7110	10	1	7680000	740	51.55	0.98	12	0.00	187.00	9883.00	9700	20240322	-0.62	9250	20231024	4.22	9700	-0.62	20240322	9320	3.43	20240103	9700	-0.62	20240322	9250	4.22	20231024	0.00	N	442900	500	38 억		303135	N	N	0	N	00	N
14	20240328	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	20	2	0.21	106020	11	0.06	9640	9640	9630	12490	6730	9610	9638.18	3.95	0	4	9663	9636	9613	9586	9563	9625	9575	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.00	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		303135	N	N	0	N	00	N
15	20240328	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	20	2	0.21	106020	11	0.06	9640	9640	9630	12490	6730	9610	9638.18	3.95	0	4	9663	9636	9613	9586	9563	9625	9575	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.00	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		303135	N	N	0	N	00	N
16	20240328	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	30	2	0.31	86760	9	0.05	9640	9640	9640	12490	6730	9610	9640.00	3.95	0	4	9663	9636	9613	9586	9563	9625	9575	38	2880	500	7110	10	1	7680000	740	51.55	0.98	12	0.00	187.00	9883.00	9700	20240322	-0.62	9250	20231024	4.22	9700	-0.62	20240322	9320	3.43	20240103	9700	-0.62	20240322	9250	4.22	20231024	0.00	N	442900	500	38 억		303135	N	N	0	N	00	N
17	20240328	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	30	2	0.31	48200	5	0.03	9640	9640	9640	12490	6730	9610	9640.00	3.95	0	1	9663	9636	9613	9586	9563	9625	9575	38	2880	500	7110	10	1	7680000	740	51.55	0.98	12	0.00	187.00	9883.00	9700	20240322	-0.62	9250	20231024	4.22	9700	-0.62	20240322	9320	3.43	20240103	9700	-0.62	20240322	9250	4.22	20231024	0.00	N	442900	500	38 억		303135	N	N	0	N	00	N
18	20240327	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	181062010	18850	59.29	9640	9640	9590	12490	6730	9610	9605.41	3.93	0	1019	9663	9636	9613	9586	9563	9625	9575	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.25	187.00	9883.00	9700	20240322	-0.93	9250	20231024	3.89	9700	-0.93	20240322	9320	3.11	20240103	9700	-0.93	20240322	9250	3.89	20231024	0.00	N	442900	500	38 억		302154	N	N	0	N	00	N
19	20240327	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	170510480	17752	55.84	9640	9640	9590	12490	6730	9610	9605.14	3.93	0	1019	9663	9636	9613	9586	9563	9625	9575	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.23	187.00	9883.00	9700	20240322	-0.93	9250	20231024	3.89	9700	-0.93	20240322	9320	3.11	20240103	9700	-0.93	20240322	9250	3.89	20231024	0.00	N	442900	500	38 억		302154	N	N	0	N	00	N
20	20240327	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	154653980	16102	50.65	9640	9640	9590	12490	6730	9610	9604.64	3.93	0	1023	9663	9636	9613	9586	9563	9625	9575	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.21	187.00	9883.00	9700	20240322	-0.93	9250	20231024	3.89	9700	-0.93	20240322	9320	3.11	20240103	9700	-0.93	20240322	9250	3.89	20231024	0.00	N	442900	500	38 억		302154	N	N	0	N	00	N
21	20240327	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	151569170	15781	49.64	9640	9640	9590	12490	6730	9610	9604.54	3.93	0	1023	9663	9636	9613	9586	9563	9625	9575	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.21	187.00	9883.00	9700	20240322	-0.93	9250	20231024	3.89	9700	-0.93	20240322	9320	3.11	20240103	9700	-0.93	20240322	9250	3.89	20231024	0.00	N	442900	500	38 억		302154	N	N	0	N	00	N
22	20240327	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-10	5	-0.10	148303380	15441	48.57	9640	9640	9590	12490	6730	9610	9604.52	3.93	0	1024	9663	9636	9613	9586	9563	9625	9575	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.20	187.00	9883.00	9700	20240322	-1.03	9250	20231024	3.78	9700	-1.03	20240322	9320	3.00	20240103	9700	-1.03	20240322	9250	3.78	20231024	0.00	N	442900	500	38 억		302154	N	N	0	N	00	N
23	20240327	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-20	5	-0.21	145078510	15105	47.51	9640	9640	9590	12490	6730	9610	9604.67	3.93	0	1027	9663	9636	9613	9586	9563	9625	9575	38	2880	500	7110	10	1	7680000	737	51.28	0.97	12	0.20	187.00	9883.00	9700	20240322	-1.13	9250	20231024	3.68	9700	-1.13	20240322	9320	2.90	20240103	9700	-1.13	20240322	9250	3.68	20231024	0.00	N	442900	500	38 억		302154	N	N	0	N	00	N
24	20240327	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-10	5	-0.10	131083320	13646	42.92	9640	9640	9590	12490	6730	9610	9605.99	3.93	0	1013	9663	9636	9613	9586	9563	9625	9575	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.18	187.00	9883.00	9700	20240322	-1.03	9250	20231024	3.78	9700	-1.03	20240322	9320	3.00	20240103	9700	-1.03	20240322	9250	3.78	20231024	0.00	N	442900	500	38 억		302154	N	N	0	N	00	N
25	20240327	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	30	2	0.31	154240	16	0.05	9640	9640	9640	12490	6730	9610	9640.00	3.93	0	1	9663	9636	9613	9586	9563	9625	9575	38	2880	500	7110	10	1	7680000	740	51.55	0.98	12	0.00	187.00	9883.00	9700	20240322	-0.62	9250	20231024	4.22	9700	-0.62	20240322	9320	3.43	20240103	9700	-0.62	20240322	9250	4.22	20231024	0.00	N	442900	500	38 억		302154	N	N	0	N	00	N
26	20240326	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-20	5	-0.21	305490280	31793	147.59	9630	9640	9590	12510	6750	9630	9608.73	3.93	0	-9533	9663	9646	9623	9606	9583	9650	9610	38	2880	500	7120	10	1	7680000	738	51.39	0.97	12	0.41	187.00	9883.00	9700	20240322	-0.93	9250	20231024	3.89	9700	-0.93	20240322	9320	3.11	20240103	9700	-0.93	20240322	9250	3.89	20231024	0.00	N	442900	500	38 억		302151	N	N	0	N	00	N
27	20240326	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-30	5	-0.31	305259640	31769	147.47	9630	9640	9590	12510	6750	9630	9608.73	3.93	0	-9553	9663	9646	9623	9606	9583	9650	9610	38	2880	500	7120	10	1	7680000	737	51.34	0.97	12	0.41	187.00	9883.00	9700	20240322	-1.03	9250	20231024	3.78	9700	-1.03	20240322	9320	3.00	20240103	9700	-1.03	20240322	9250	3.78	20231024	0.00	N	442900	500	38 억		302151	N	N	0	N	00	N
28	20240326	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-30	5	-0.31	234203540	24369	113.12	9630	9640	9600	12510	6750	9630	9610.72	3.93	0	-7928	9663	9646	9623	9606	9583	9650	9610	38	2880	500	7120	10	1	7680000	737	51.34	0.97	12	0.32	187.00	9883.00	9700	20240322	-1.03	9250	20231024	3.78	9700	-1.03	20240322	9320	3.00	20240103	9700	-1.03	20240322	9250	3.78	20231024	0.00	N	442900	500	38 억		302151	N	N	0	N	00	N
29	20240326	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-30	5	-0.31	163430120	17000	78.92	9630	9640	9600	12510	6750	9630	9613.54	3.93	0	-5880	9663	9646	9623	9606	9583	9650	9610	38	2880	500	7120	10	1	7680000	737	51.34	0.97	12	0.22	187.00	9883.00	9700	20240322	-1.03	9250	20231024	3.78	9700	-1.03	20240322	9320	3.00	20240103	9700	-1.03	20240322	9250	3.78	20231024	0.00	N	442900	500	38 억		302151	N	N	0	N	00	N
30	20240326	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-20	5	-0.21	130450520	13565	62.97	9630	9640	9600	12510	6750	9630	9616.70	3.93	0	-3864	9663	9646	9623	9606	9583	9650	9610	38	2880	500	7120	10	1	7680000	738	51.39	0.97	12	0.18	187.00	9883.00	9700	20240322	-0.93	9250	20231024	3.89	9700	-0.93	20240322	9320	3.11	20240103	9700	-0.93	20240322	9250	3.89	20231024	0.00	N	442900	500	38 억		302151	N	N	0	N	00	N
31	20240326	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-20	5	-0.21	66505780	6911	32.08	9630	9640	9610	12510	6750	9630	9623.18	3.93	0	-1812	9663	9646	9623	9606	9583	9650	9610	38	2880	500	7120	10	1	7680000	738	51.39	0.97	12	0.09	187.00	9883.00	9700	20240322	-0.93	9250	20231024	3.89	9700	-0.93	20240322	9320	3.11	20240103	9700	-0.93	20240322	9250	3.89	20231024	0.00	N	442900	500	38 억		302151	N	N	0	N	00	N
32	20240326	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	32291090	3355	15.57	9630	9640	9610	12510	6750	9630	9624.77	3.93	0	145	9663	9646	9623	9606	9583	9650	9610	38	2880	500	7120	10	1	7680000	740	51.50	0.97	12	0.04	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		302151	N	N	0	N	00	N
33	20240326	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-20	5	-0.21	14559620	1515	7.03	9630	9630	9610	12510	6750	9630	9610.31	3.93	0	3	9663	9646	9623	9606	9583	9650	9610	38	2880	500	7120	10	1	7680000	738	51.39	0.97	12	0.02	187.00	9883.00	9700	20240322	-0.93	9250	20231024	3.89	9700	-0.93	20240322	9320	3.11	20240103	9700	-0.93	20240322	9250	3.89	20231024	0.00	N	442900	500	38 억		302151	N	N	0	N	00	N
34	20240325	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	207439950	21542	41.83	9630	9640	9600	12510	6750	9630	9629.56	3.93	0	1027	9750	9690	9640	9580	9530	9665	9555	38	2880	500	7120	10	1	7680000	740	51.50	0.97	12	0.28	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		302165	N	N	0	N	00	N
35	20240325	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	207208830	21518	41.78	9630	9640	9600	12510	6750	9630	9629.56	3.93	0	1007	9750	9690	9640	9580	9530	9665	9555	38	2880	500	7120	10	1	7680000	740	51.50	0.97	12	0.28	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		302165	N	N	0	N	00	N
36	20240325	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	198271010	20589	39.98	9630	9640	9600	12510	6750	9630	9629.95	3.93	0	854	9750	9690	9640	9580	9530	9665	9555	38	2880	500	7120	10	1	7680000	740	51.50	0.97	12	0.27	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		302165	N	N	0	N	00	N
37	20240325	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	184702340	19180	37.24	9630	9640	9600	12510	6750	9630	9629.94	3.93	0	684	9750	9690	9640	9580	9530	9665	9555	38	2880	500	7120	10	1	7680000	740	51.50	0.97	12	0.25	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		302165	N	N	0	N	00	N
38	20240325	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	129907140	13490	26.19	9630	9640	9600	12510	6750	9630	9629.88	3.93	0	525	9750	9690	9640	9580	9530	9665	9555	38	2880	500	7120	10	1	7680000	740	51.50	0.97	12	0.18	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		302165	N	N	0	N	00	N
39	20240325	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	94613190	9825	19.08	9630	9640	9600	12510	6750	9630	9629.84	3.93	0	355	9750	9690	9640	9580	9530	9665	9555	38	2880	500	7120	10	1	7680000	740	51.50	0.97	12	0.13	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		302165	N	N	0	N	00	N
40	20240325	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	36379790	3778	7.34	9630	9640	9600	12510	6750	9630	9629.38	3.93	0	186	9750	9690	9640	9580	9530	9665	9555	38	2880	500	7120	10	1	7680000	740	51.50	0.97	12	0.05	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		302165	N	N	0	N	00	N
41	20240325	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-30	5	-0.31	1094460	114	0.22	9630	9630	9600	12510	6750	9630	9600.53	3.93	0	41	9750	9690	9640	9580	9530	9665	9555	38	2880	500	7120	10	1	7680000	737	51.34	0.97	12	0.00	187.00	9883.00	9700	20240322	-1.03	9250	20231024	3.78	9700	-1.03	20240322	9320	3.00	20240103	9700	-1.03	20240322	9250	3.78	20231024	0.00	N	442900	500	38 억		302165	N	N	0	N	00	N
42	20240322	161308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9630	-30	5	-0.31	495166870	51499	99.67	9660	9700	9590	12550	6770	9660	9615.08	3.93	0	1123	9680	9670	9650	9640	9620	9675	9645	38	2890	500	7140	10	1	7680000	740	51.50	0.97	12	0.67	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		302130	N	N	0	N	00	N
43	20240322	151312	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9600	-60	5	-0.62	475552410	49456	95.71	9660	9700	9590	12550	6770	9660	9615.67	3.93	0	1057	9680	9670	9650	9640	9620	9675	9645	38	2890	500	7140	10	1	7680000	737	51.34	0.97	12	0.64	187.00	9883.00	9700	20240322	-1.03	9250	20231024	3.78	9700	-1.03	20240322	9320	3.00	20240103	9700	-1.03	20240322	9250	3.78	20231024	0.00	N	442900	500	38 억		302130	N	N	0	N	00	N
44	20240322	141258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9630	-30	5	-0.31	357985530	37213	72.02	9660	9700	9590	12550	6770	9660	9619.91	3.93	0	549	9680	9670	9650	9640	9620	9675	9645	38	2890	500	7140	10	1	7680000	740	51.50	0.97	12	0.48	187.00	9883.00	9700	20240322	-0.72	9250	20231024	4.11	9700	-0.72	20240322	9320	3.33	20240103	9700	-0.72	20240322	9250	4.11	20231024	0.00	N	442900	500	38 억		302130	N	N	0	N	00	N
45	20240322	131303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9600	-60	5	-0.62	304762530	31670	61.29	9660	9700	9600	12550	6770	9660	9623.07	3.93	0	142	9680	9670	9650	9640	9620	9675	9645	38	2890	500	7140	10	1	7680000	737	51.34	0.97	12	0.41	187.00	9883.00	9700	20240322	-1.03	9250	20231024	3.78	9700	-1.03	20240322	9320	3.00	20240103	9700	-1.03	20240322	9250	3.78	20231024	0.00	N	442900	500	38 억		302130	N	N	0	N	00	N
46	20240322	121300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9620	-40	5	-0.41	208688750	21667	41.93	9660	9700	9600	12550	6770	9660	9631.64	3.93	0	145	9680	9670	9650	9640	9620	9675	9645	38	2890	500	7140	10	1	7680000	739	51.44	0.97	12	0.28	187.00	9883.00	9700	20240322	-0.82	9250	20231024	4.00	9700	-0.82	20240322	9320	3.22	20240103	9700	-0.82	20240322	9250	4.00	20231024	0.00	N	442900	500	38 억		302130	N	N	0	N	00	N
47	20240322	111308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9600	-60	5	-0.62	205360210	21321	41.26	9660	9700	9600	12550	6770	9660	9631.83	3.93	0	145	9680	9670	9650	9640	9620	9675	9645	38	2890	500	7140	10	1	7680000	737	51.34	0.97	12	0.28	187.00	9883.00	9700	20240322	-1.03	9250	20231024	3.78	9700	-1.03	20240322	9320	3.00	20240103	9700	-1.03	20240322	9250	3.78	20231024	0.00	N	442900	500	38 억		302130	N	N	0	N	00	N
48	20240322	101259	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9670	10	2	0.10	63868350	6604	12.78	9660	9700	9630	12550	6770	9660	9671.16	3.93	0	61	9680	9670	9650	9640	9620	9675	9645	38	2890	500	7140	10	1	7680000	743	51.71	0.98	12	0.09	187.00	9883.00	9700	20240322	-0.31	9250	20231024	4.54	9700	-0.31	20240322	9320	3.76	20240103	9700	-0.31	20240322	9250	4.54	20231024	0.00	N	442900	500	38 억		302130	N	N	0	N	00	N
49	20240322	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	9660	1	0.00	9660	9660	9660	12550	6770	9660	9660.00	3.93	0	1	9680	9670	9650	9640	9620	9675	9645	38	2890	500	7140	10	1	7680000	742	51.66	0.98	12	0.00	187.00	9883.00	9690	20230320	-0.31	9250	20231024	4.43	9660	0.00	20240321	9320	3.65	20240103	9680	-0.21	20230608	9250	4.43	20231024	0.00	N	442900	500	38 억		302130	N	N	0	N	00	N
50	20240321	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	20	2	0.21	85597680	8874	111.31	9630	9660	9630	12530	6750	9640	9645.90	3.93	0	1096	9653	9646	9633	9626	9613	9650	9630	38	2890	500	7130	10	1	7680000	742	51.66	0.98	12	0.12	187.00	9883.00	9690	20230320	-0.31	9250	20231024	4.43	9660	0.00	20240321	9320	3.65	20240103	9680	-0.21	20230608	9250	4.43	20231024	0.00	N	442900	500	38 억		302035	N	N	0	N	00	N
51	20240321	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	10	2	0.10	85356180	8849	111.00	9630	9650	9630	12530	6750	9640	9645.86	3.93	0	1075	9653	9646	9633	9626	9613	9650	9630	38	2890	500	7130	10	1	7680000	741	51.60	0.98	12	0.12	187.00	9883.00	9690	20230320	-0.41	9250	20231024	4.32	9650	0.00	20240223	9320	3.54	20240103	9680	-0.31	20230608	9250	4.32	20231024	0.00	N	442900	500	38 억		302035	N	N	0	N	00	N
52	20240321	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	10	2	0.10	82162920	8518	106.85	9630	9650	9630	12530	6750	9640	9645.80	3.93	0	838	9653	9646	9633	9626	9613	9650	9630	38	2890	500	7130	10	1	7680000	741	51.60	0.98	12	0.11	187.00	9883.00	9690	20230320	-0.41	9250	20231024	4.32	9650	0.00	20240223	9320	3.54	20240103	9680	-0.31	20230608	9250	4.32	20231024	0.00	N	442900	500	38 억		302035	N	N	0	N	00	N
53	20240321	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	10	2	0.10	76093070	7889	98.96	9630	9650	9630	12530	6750	9640	9645.46	3.93	0	608	9653	9646	9633	9626	9613	9650	9630	38	2890	500	7130	10	1	7680000	741	51.60	0.98	12	0.10	187.00	9883.00	9690	20230320	-0.41	9250	20231024	4.32	9650	0.00	20240223	9320	3.54	20240103	9680	-0.31	20230608	9250	4.32	20231024	0.00	N	442900	500	38 억		302035	N	N	0	N	00	N
54	20240321	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	10	2	0.10	73777070	7649	95.95	9630	9650	9630	12530	6750	9640	9645.32	3.93	0	368	9653	9646	9633	9626	9613	9650	9630	38	2890	500	7130	10	1	7680000	741	51.60	0.98	12	0.10	187.00	9883.00	9690	20230320	-0.41	9250	20231024	4.32	9650	0.00	20240223	9320	3.54	20240103	9680	-0.31	20230608	9250	4.32	20231024	0.00	N	442900	500	38 억		302035	N	N	0	N	00	N
55	20240321	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	10	2	0.10	70447820	7304	91.62	9630	9650	9630	12530	6750	9640	9645.10	3.93	0	128	9653	9646	9633	9626	9613	9650	9630	38	2890	500	7130	10	1	7680000	741	51.60	0.98	12	0.10	187.00	9883.00	9690	20230320	-0.41	9250	20231024	4.32	9650	0.00	20240223	9320	3.54	20240103	9680	-0.31	20230608	9250	4.32	20231024	0.00	N	442900	500	38 억		302035	N	N	0	N	00	N
56	20240321	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	49962520	5179	64.96	9630	9650	9630	12530	6750	9640	9647.14	3.93	0	98	9653	9646	9633	9626	9613	9650	9630	38	2890	500	7130	10	1	7680000	740	51.55	0.98	12	0.07	187.00	9883.00	9690	20230320	-0.52	9250	20231024	4.22	9650	0.00	20240223	9320	3.43	20240103	9680	-0.41	20230608	9250	4.22	20231024	0.00	N	442900	500	38 억		302035	N	N	0	N	00	N
57	20240321	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	10	2	0.10	37055090	3841	48.18	9630	9650	9630	12530	6750	9640	9647.25	3.93	0	93	9653	9646	9633	9626	9613	9650	9630	38	2890	500	7130	10	1	7680000	741	51.60	0.98	12	0.05	187.00	9883.00	9690	20230320	-0.41	9250	20231024	4.32	9650	0.00	20240223	9320	3.54	20240103	9680	-0.31	20230608	9250	4.32	20231024	0.00	N	442900	500	38 억		302035	N	N	0	N	00	N
58	20240320	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	76794180	7972	93.92	9640	9640	9620	12530	6750	9640	9632.99	3.93	0	-2	9660	9650	9630	9620	9600	9655	9625	38	2890	500	7130	10	1	7680000	740	51.55	0.98	12	0.10	187.00	9883.00	9690	20230320	-0.52	9250	20231024	4.22	9650	-0.10	20240223	9320	3.43	20240103	9690	-0.52	20230320	9250	4.22	20231024	0.00	N	442900	500	38 억		302038	N	N	0	N	00	N
59	20240320	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-10	5	-0.10	67636190	7022	82.73	9640	9640	9620	12530	6750	9640	9632.04	3.93	0	-1	9660	9650	9630	9620	9600	9655	9625	38	2890	500	7130	10	1	7680000	740	51.50	0.97	12	0.09	187.00	9883.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	0.00	N	442900	500	38 억		302038	N	N	0	N	00	N
60	20240320	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-20	5	-0.21	65190170	6768	79.74	9640	9640	9620	12530	6750	9640	9632.12	3.93	0	3	9660	9650	9630	9620	9600	9655	9625	38	2890	500	7130	10	1	7680000	739	51.44	0.97	12	0.09	187.00	9883.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	0.00	N	442900	500	38 억		302038	N	N	0	N	00	N
61	20240320	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-20	5	-0.21	65190170	6768	79.74	9640	9640	9620	12530	6750	9640	9632.12	3.93	0	3	9660	9650	9630	9620	9600	9655	9625	38	2890	500	7130	10	1	7680000	739	51.44	0.97	12	0.09	187.00	9883.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	0.00	N	442900	500	38 억		302038	N	N	0	N	00	N
62	20240320	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-20	5	-0.21	65180550	6767	79.72	9640	9640	9620	12530	6750	9640	9632.12	3.93	0	3	9660	9650	9630	9620	9600	9655	9625	38	2890	500	7130	10	1	7680000	739	51.44	0.97	12	0.09	187.00	9883.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	0.00	N	442900	500	38 억		302038	N	N	0	N	00	N
63	20240320	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-20	5	-0.21	64699550	6717	79.14	9640	9640	9620	12530	6750	9640	9632.21	3.93	0	3	9660	9650	9630	9620	9600	9655	9625	38	2890	500	7130	10	1	7680000	739	51.44	0.97	12	0.09	187.00	9883.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	0.00	N	442900	500	38 억		302038	N	N	0	N	00	N
64	20240320	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-20	5	-0.21	64632210	6710	79.05	9640	9640	9620	12530	6750	9640	9632.22	3.93	0	3	9660	9650	9630	9620	9600	9655	9625	38	2890	500	7130	10	1	7680000	739	51.44	0.97	12	0.09	187.00	9883.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	0.00	N	442900	500	38 억		302038	N	N	0	N	00	N
65	20240320	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	17400190	1805	21.27	9640	9640	9630	12530	6750	9640	9639.99	3.93	0	0	9660	9650	9630	9620	9600	9655	9625	38	2890	500	7130	10	1	7680000	740	51.55	0.98	12	0.02	187.00	9883.00	9690	20230320	-0.52	9250	20231024	4.22	9650	-0.10	20240223	9320	3.43	20240103	9690	-0.52	20230320	9250	4.22	20231024	0.00	N	442900	500	38 억		302038	N	N	0	N	00	N
66	20240319	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	30	2	0.31	81722040	8488	283.60	9610	9640	9610	12490	6730	9610	9627.95	3.93	0	-20	9636	9622	9606	9592	9576	9615	9585	38	2880	500	7110	10	1	7680000	740	51.55	0.98	12	0.11	187.00	9883.00	9690	20230320	-0.52	9250	20231024	4.22	9650	-0.10	20240223	9320	3.43	20240103	9690	-0.52	20230320	9250	4.22	20231024	0.00	N	442900	500	38 억		302059	N	N	0	N	00	N
67	20240319	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	20	2	0.21	81693120	8485	283.49	9610	9640	9610	12490	6730	9610	9627.95	3.93	0	-19	9636	9622	9606	9592	9576	9615	9585	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.11	187.00	9883.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	0.00	N	442900	500	38 억		302059	N	N	0	N	00	N
68	20240319	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	20	2	0.21	71571480	7434	248.38	9610	9640	9610	12490	6730	9610	9627.59	3.93	0	-16	9636	9622	9606	9592	9576	9615	9585	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.10	187.00	9883.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	0.00	N	442900	500	38 억		302059	N	N	0	N	00	N
69	20240319	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	30	2	0.31	71369250	7413	247.68	9610	9640	9610	12490	6730	9610	9627.58	3.93	0	-15	9636	9622	9606	9592	9576	9615	9585	38	2880	500	7110	10	1	7680000	740	51.55	0.98	12	0.10	187.00	9883.00	9690	20230320	-0.52	9250	20231024	4.22	9650	-0.10	20240223	9320	3.43	20240103	9690	-0.52	20230320	9250	4.22	20231024	0.00	N	442900	500	38 억		302059	N	N	0	N	00	N
70	20240319	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	30	2	0.31	71369250	7413	247.68	9610	9640	9610	12490	6730	9610	9627.58	3.93	0	-15	9636	9622	9606	9592	9576	9615	9585	38	2880	500	7110	10	1	7680000	740	51.55	0.98	12	0.10	187.00	9883.00	9690	20230320	-0.52	9250	20231024	4.22	9650	-0.10	20240223	9320	3.43	20240103	9690	-0.52	20230320	9250	4.22	20231024	0.00	N	442900	500	38 억		302059	N	N	0	N	00	N
71	20240319	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	30	2	0.31	71369250	7413	247.68	9610	9640	9610	12490	6730	9610	9627.58	3.93	0	-15	9636	9622	9606	9592	9576	9615	9585	38	2880	500	7110	10	1	7680000	740	51.55	0.98	12	0.10	187.00	9883.00	9690	20230320	-0.52	9250	20231024	4.22	9650	-0.10	20240223	9320	3.43	20240103	9690	-0.52	20230320	9250	4.22	20231024	0.00	N	442900	500	38 억		302059	N	N	0	N	00	N
72	20240319	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	10	2	0.10	32043470	3331	111.29	9610	9620	9610	12490	6730	9610	9619.77	3.93	0	-12	9636	9622	9606	9592	9576	9615	9585	38	2880	500	7110	10	1	7680000	739	51.44	0.97	12	0.04	187.00	9883.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	0.00	N	442900	500	38 억		302059	N	N	0	N	00	N
73	20240319	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	182590	19	0.63	9610	9610	9610	12490	6730	9610	9610.00	3.93	0	-7	9636	9622	9606	9592	9576	9615	9585	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.00	187.00	9883.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	0.00	N	442900	500	38 억		302059	N	N	0	N	00	N
74	20240318	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	20	2	0.21	28752440	2993	101.08	9620	9620	9590	12460	6720	9590	9606.56	3.93	0	17	9616	9602	9596	9582	9576	9600	9580	38	2870	500	7090	10	1	7680000	738	51.39	0.97	12	0.04	187.00	9883.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	0.00	N	442900	500	38 억		302043	N	N	0	N	00	N
75	20240318	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	10	2	0.10	27974370	2912	98.35	9620	9620	9590	12460	6720	9590	9606.58	3.93	0	11	9616	9602	9596	9582	9576	9600	9580	38	2870	500	7090	10	1	7680000	737	51.34	0.97	12	0.04	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		302043	N	N	0	N	00	N
76	20240318	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	0	3	0.00	22440700	2336	78.89	9620	9620	9590	12460	6720	9590	9606.46	3.93	0	-21	9616	9602	9596	9582	9576	9600	9580	38	2870	500	7090	10	1	7680000	737	51.28	0.97	12	0.03	187.00	9883.00	9690	20230320	-1.03	9250	20231024	3.68	9650	-0.62	20240223	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	0.00	N	442900	500	38 억		302043	N	N	0	N	00	N
77	20240318	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	0	3	0.00	22383160	2330	78.69	9620	9620	9590	12460	6720	9590	9606.51	3.93	0	-21	9616	9602	9596	9582	9576	9600	9580	38	2870	500	7090	10	1	7680000	737	51.28	0.97	12	0.03	187.00	9883.00	9690	20230320	-1.03	9250	20231024	3.68	9650	-0.62	20240223	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	0.00	N	442900	500	38 억		302043	N	N	0	N	00	N
78	20240318	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	0	3	0.00	22383160	2330	78.69	9620	9620	9590	12460	6720	9590	9606.51	3.93	0	-21	9616	9602	9596	9582	9576	9600	9580	38	2870	500	7090	10	1	7680000	737	51.28	0.97	12	0.03	187.00	9883.00	9690	20230320	-1.03	9250	20231024	3.68	9650	-0.62	20240223	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	0.00	N	442900	500	38 억		302043	N	N	0	N	00	N
79	20240318	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	0	3	0.00	22383160	2330	78.69	9620	9620	9590	12460	6720	9590	9606.51	3.93	0	-21	9616	9602	9596	9582	9576	9600	9580	38	2870	500	7090	10	1	7680000	737	51.28	0.97	12	0.03	187.00	9883.00	9690	20230320	-1.03	9250	20231024	3.68	9650	-0.62	20240223	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	0.00	N	442900	500	38 억		302043	N	N	0	N	00	N
80	20240318	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	10	2	0.10	19496540	2029	68.52	9620	9620	9590	12460	6720	9590	9608.94	3.93	0	-22	9616	9602	9596	9582	9576	9600	9580	38	2870	500	7090	10	1	7680000	737	51.34	0.97	12	0.03	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		302043	N	N	0	N	00	N
81	20240318	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	20	2	0.21	17355720	1806	60.99	9620	9620	9610	12460	6720	9590	9610.03	3.93	0	1	9616	9602	9596	9582	9576	9600	9580	38	2870	500	7090	10	1	7680000	738	51.39	0.97	12	0.02	187.00	9883.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	0.00	N	442900	500	38 억		302043	N	N	0	N	00	N
82	20240315	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-20	5	-0.21	28432230	2961	62.14	9610	9610	9590	12490	6730	9610	9602.24	3.93	0	166	9636	9622	9596	9582	9556	9630	9590	38	2880	500	7110	10	1	7680000	737	51.28	0.97	12	0.04	187.00	9883.00	9690	20230320	-1.03	9250	20231024	3.68	9650	-0.62	20240223	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	0.00	N	442900	500	38 억		301878	N	N	0	N	00	N
83	20240315	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-10	5	-0.10	18997220	1979	41.53	9610	9610	9590	12490	6730	9610	9599.40	3.93	0	165	9636	9622	9596	9582	9556	9630	9590	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.03	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		301878	N	N	0	N	00	N
84	20240315	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-10	5	-0.10	18997220	1979	41.53	9610	9610	9590	12490	6730	9610	9599.40	3.93	0	165	9636	9622	9596	9582	9556	9630	9590	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.03	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		301878	N	N	0	N	00	N
85	20240315	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-10	5	-0.10	18997220	1979	41.53	9610	9610	9590	12490	6730	9610	9599.40	3.93	0	165	9636	9622	9596	9582	9556	9630	9590	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.03	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		301878	N	N	0	N	00	N
86	20240315	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-10	5	-0.10	12373220	1289	27.05	9610	9610	9590	12490	6730	9610	9599.08	3.93	0	154	9636	9622	9596	9582	9556	9630	9590	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.02	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		301878	N	N	0	N	00	N
87	20240315	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-10	5	-0.10	4222820	440	9.23	9610	9610	9590	12490	6730	9610	9597.32	3.93	0	92	9636	9622	9596	9582	9556	9630	9590	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.01	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		301878	N	N	0	N	00	N
88	20240315	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-10	5	-0.10	796640	83	1.74	9610	9610	9590	12490	6730	9610	9598.07	3.93	0	61	9636	9622	9596	9582	9556	9630	9590	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.00	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		301878	N	N	0	N	00	N
89	20240315	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-10	5	-0.10	96010	10	0.21	9610	9610	9600	12490	6730	9610	9601.00	3.93	0	10	9636	9622	9596	9582	9556	9630	9590	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.00	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		301878	N	N	0	N	00	N
90	20240314	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	45715610	4765	90.71	9600	9610	9570	12490	6730	9610	9594.04	3.93	0	-124	9643	9626	9593	9576	9543	9635	9585	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.06	187.00	9883.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	0.00	N	442900	500	38 억		302003	N	N	0	N	00	N
91	20240314	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	45590680	4752	90.46	9600	9610	9570	12490	6730	9610	9594.00	3.93	0	-124	9643	9626	9593	9576	9543	9635	9585	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.06	187.00	9883.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	0.00	N	442900	500	38 억		302003	N	N	0	N	00	N
92	20240314	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-40	5	-0.42	35500180	3702	70.47	9600	9610	9570	12490	6730	9610	9589.46	3.93	0	-124	9643	9626	9593	9576	9543	9635	9585	38	2880	500	7110	10	1	7680000	735	51.18	0.97	12	0.05	187.00	9883.00	9690	20230320	-1.24	9250	20231024	3.46	9650	-0.83	20240223	9320	2.68	20240103	9690	-1.24	20230320	9250	3.46	20231024	0.00	N	442900	500	38 억		302003	N	N	0	N	00	N
93	20240314	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-40	5	-0.42	31672180	3302	62.86	9600	9610	9570	12490	6730	9610	9591.82	3.93	0	-124	9643	9626	9593	9576	9543	9635	9585	38	2880	500	7110	10	1	7680000	735	51.18	0.97	12	0.04	187.00	9883.00	9690	20230320	-1.24	9250	20231024	3.46	9650	-0.83	20240223	9320	2.68	20240103	9690	-1.24	20230320	9250	3.46	20231024	0.00	N	442900	500	38 억		302003	N	N	0	N	00	N
94	20240314	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-40	5	-0.42	30629040	3193	60.78	9600	9610	9570	12490	6730	9610	9592.56	3.93	0	-124	9643	9626	9593	9576	9543	9635	9585	38	2880	500	7110	10	1	7680000	735	51.18	0.97	12	0.04	187.00	9883.00	9690	20230320	-1.24	9250	20231024	3.46	9650	-0.83	20240223	9320	2.68	20240103	9690	-1.24	20230320	9250	3.46	20231024	0.00	N	442900	500	38 억		302003	N	N	0	N	00	N
95	20240314	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-40	5	-0.42	17738250	1846	35.14	9600	9610	9570	12490	6730	9610	9609.02	3.93	0	-124	9643	9626	9593	9576	9543	9635	9585	38	2880	500	7110	10	1	7680000	735	51.18	0.97	12	0.02	187.00	9883.00	9690	20230320	-1.24	9250	20231024	3.46	9650	-0.83	20240223	9320	2.68	20240103	9690	-1.24	20230320	9250	3.46	20231024	0.00	N	442900	500	38 억		302003	N	N	0	N	00	N
96	20240314	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	17354650	1806	34.38	9600	9610	9600	12490	6730	9610	9609.44	3.93	0	-124	9643	9626	9593	9576	9543	9635	9585	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.02	187.00	9883.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	0.00	N	442900	500	38 억		302003	N	N	0	N	00	N
97	20240314	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	11800070	1228	23.38	9600	9610	9600	12490	6730	9610	9609.18	3.93	0	-118	9643	9626	9593	9576	9543	9635	9585	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.02	187.00	9883.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	0.00	N	442900	500	38 억		302003	N	N	0	N	00	N
98	20240313	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	50	2	0.52	50418250	5253	52.77	9580	9610	9560	12420	6700	9560	9597.99	3.94	0	700	9580	9570	9560	9550	9540	9575	9555	38	2860	500	7070	10	1	7680000	738	51.39	0.97	12	0.07	187.00	9883.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	0.00	N	442900	500	38 억		302304	N	N	0	N	00	N
99	20240313	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	40	2	0.42	45517910	4743	47.65	9580	9610	9560	12420	6700	9560	9596.86	3.94	0	603	9580	9570	9560	9550	9540	9575	9555	38	2860	500	7070	10	1	7680000	737	51.34	0.97	12	0.06	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		302304	N	N	0	N	00	N
100	20240313	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	40	2	0.42	38798320	4043	40.62	9580	9610	9560	12420	6700	9560	9596.42	3.94	0	26	9580	9570	9560	9550	9540	9575	9555	38	2860	500	7070	10	1	7680000	737	51.34	0.97	12	0.05	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		302304	N	N	0	N	00	N
101	20240313	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	40	2	0.42	24929120	2598	26.10	9580	9600	9560	12420	6700	9560	9595.50	3.94	0	-229	9580	9570	9560	9550	9540	9575	9555	38	2860	500	7070	10	1	7680000	737	51.34	0.97	12	0.03	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		302304	N	N	0	N	00	N
102	20240313	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	40	2	0.42	24929120	2598	26.10	9580	9600	9560	12420	6700	9560	9595.50	3.94	0	-229	9580	9570	9560	9550	9540	9575	9555	38	2860	500	7070	10	1	7680000	737	51.34	0.97	12	0.03	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		302304	N	N	0	N	00	N
103	20240313	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	40	2	0.42	24929120	2598	26.10	9580	9600	9560	12420	6700	9560	9595.50	3.94	0	-229	9580	9570	9560	9550	9540	9575	9555	38	2860	500	7070	10	1	7680000	737	51.34	0.97	12	0.03	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		302304	N	N	0	N	00	N
104	20240313	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	40	2	0.42	22039520	2297	23.08	9580	9600	9560	12420	6700	9560	9594.92	3.94	0	-229	9580	9570	9560	9550	9540	9575	9555	38	2860	500	7070	10	1	7680000	737	51.34	0.97	12	0.03	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		302304	N	N	0	N	00	N
105	20240313	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	20	2	0.21	9580	1	0.01	9580	9580	9580	12420	6700	9560	9580.00	3.94	0	1	9580	9570	9560	9550	9540	9575	9555	38	2860	500	7070	10	1	7680000	736	51.23	0.97	12	0.00	187.00	9883.00	9690	20230320	-1.14	9250	20231024	3.57	9650	-0.73	20240223	9320	2.79	20240103	9690	-1.14	20230320	9250	3.57	20231024	0.00	N	442900	500	38 억		302304	N	N	0	N	00	N
106	20240312	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	10	2	0.10	95157720	9954	6.55	9550	9570	9550	12410	6690	9550	9559.75	3.94	0	-162	9683	9616	9553	9486	9423	9585	9455	38	2860	500	7060	10	1	7680000	734	51.12	0.97	12	0.13	187.00	9883.00	9690	20230320	-1.34	9250	20231024	3.35	9650	-0.93	20240223	9320	2.58	20240103	9690	-1.34	20230320	9250	3.35	20231024	0.00	N	442900	500	38 억		302467	N	N	0	N	00	N
107	20240312	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	0	3	0.00	75989540	7951	5.24	9550	9570	9550	12410	6690	9550	9557.23	3.94	0	-112	9683	9616	9553	9486	9423	9585	9455	38	2860	500	7060	10	1	7680000	733	51.07	0.97	12	0.10	187.00	9883.00	9690	20230320	-1.44	9250	20231024	3.24	9650	-1.04	20240223	9320	2.47	20240103	9690	-1.44	20230320	9250	3.24	20231024	0.00	N	442900	500	38 억		302467	N	N	0	N	00	N
108	20240312	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	0	3	0.00	75979990	7950	5.23	9550	9570	9550	12410	6690	9550	9557.23	3.94	0	-111	9683	9616	9553	9486	9423	9585	9455	38	2860	500	7060	10	1	7680000	733	51.07	0.97	12	0.10	187.00	9883.00	9690	20230320	-1.44	9250	20231024	3.24	9650	-1.04	20240223	9320	2.47	20240103	9690	-1.44	20230320	9250	3.24	20231024	0.00	N	442900	500	38 억		302467	N	N	0	N	00	N
109	20240312	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	10	2	0.10	9051340	947	0.62	9550	9570	9550	12410	6690	9550	9557.91	3.94	0	-108	9683	9616	9553	9486	9423	9585	9455	38	2860	500	7060	10	1	7680000	734	51.12	0.97	12	0.01	187.00	9883.00	9690	20230320	-1.34	9250	20231024	3.35	9650	-0.93	20240223	9320	2.58	20240103	9690	-1.34	20230320	9250	3.35	20231024	0.00	N	442900	500	38 억		302467	N	N	0	N	00	N
110	20240312	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	10	2	0.10	6336300	663	0.44	9550	9570	9550	12410	6690	9550	9557.01	3.94	0	-25	9683	9616	9553	9486	9423	9585	9455	38	2860	500	7060	10	1	7680000	734	51.12	0.97	12	0.01	187.00	9883.00	9690	20230320	-1.34	9250	20231024	3.35	9650	-0.93	20240223	9320	2.58	20240103	9690	-1.34	20230320	9250	3.35	20231024	0.00	N	442900	500	38 억		302467	N	N	0	N	00	N
111	20240312	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	10	2	0.10	6259820	655	0.43	9550	9570	9550	12410	6690	9550	9556.98	3.94	0	-25	9683	9616	9553	9486	9423	9585	9455	38	2860	500	7060	10	1	7680000	734	51.12	0.97	12	0.01	187.00	9883.00	9690	20230320	-1.34	9250	20231024	3.35	9650	-0.93	20240223	9320	2.58	20240103	9690	-1.34	20230320	9250	3.35	20231024	0.00	N	442900	500	38 억		302467	N	N	0	N	00	N
112	20240312	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	10	2	0.10	5189100	543	0.36	9550	9570	9550	12410	6690	9550	9556.35	3.94	0	-13	9683	9616	9553	9486	9423	9585	9455	38	2860	500	7060	10	1	7680000	734	51.12	0.97	12	0.01	187.00	9883.00	9690	20230320	-1.34	9250	20231024	3.35	9650	-0.93	20240223	9320	2.58	20240103	9690	-1.34	20230320	9250	3.35	20231024	0.00	N	442900	500	38 억		302467	N	N	0	N	00	N
113	20240312	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	0	3	0.00	57300	6	0.00	9550	9550	9550	12410	6690	9550	9550.00	3.94	0	1	9683	9616	9553	9486	9423	9585	9455	38	2860	500	7060	10	1	7680000	733	51.07	0.97	12	0.00	187.00	9883.00	9690	20230320	-1.44	9250	20231024	3.24	9650	-1.04	20240223	9320	2.47	20240103	9690	-1.44	20230320	9250	3.24	20231024	0.00	N	442900	500	38 억		302467	N	N	0	N	00	N
114	20240311	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	-60	5	-0.62	1445632120	151874	653.25	9610	9620	9490	12490	6730	9610	9518.63	3.93	0	1892	9676	9642	9596	9562	9516	9620	9540	38	2880	500	7110	10	1	7680000	733	51.07	0.97	12	1.98	187.00	9883.00	9690	20230320	-1.44	9250	20231024	3.24	9650	-1.04	20240223	9320	2.47	20240103	9690	-1.44	20230320	9250	3.24	20231024	0.00	N	442900	500	38 억		301577	N	N	0	N	00	N
115	20240311	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9510	-100	5	-1.04	1408927210	148011	636.63	9610	9620	9490	12490	6730	9610	9519.07	3.93	0	1379	9676	9642	9596	9562	9516	9620	9540	38	2880	500	7110	10	1	7680000	730	50.86	0.96	12	1.93	187.00	9883.00	9690	20230320	-1.86	9250	20231024	2.81	9650	-1.45	20240223	9320	2.04	20240103	9690	-1.86	20230320	9250	2.81	20231024	0.00	N	442900	500	38 억		301577	N	N	0	N	00	N
116	20240311	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	-110	5	-1.14	1161239750	121939	524.49	9610	9620	9500	12490	6730	9610	9523.12	3.93	0	716	9676	9642	9596	9562	9516	9620	9540	38	2880	500	7110	10	1	7680000	730	50.80	0.96	12	1.59	187.00	9883.00	9690	20230320	-1.96	9250	20231024	2.70	9650	-1.55	20240223	9320	1.93	20240103	9690	-1.96	20230320	9250	2.70	20231024	0.00	N	442900	500	38 억		301577	N	N	0	N	00	N
117	20240311	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9510	-100	5	-1.04	917764380	96314	414.27	9610	9620	9500	12490	6730	9610	9528.88	3.93	0	576	9676	9642	9596	9562	9516	9620	9540	38	2880	500	7110	10	1	7680000	730	50.86	0.96	12	1.25	187.00	9883.00	9690	20230320	-1.86	9250	20231024	2.81	9650	-1.45	20240223	9320	2.04	20240103	9690	-1.86	20230320	9250	2.81	20231024	0.00	N	442900	500	38 억		301577	N	N	0	N	00	N
118	20240311	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9510	-100	5	-1.04	669969270	70247	302.15	9610	9620	9510	12490	6730	9610	9537.34	3.93	0	294	9676	9642	9596	9562	9516	9620	9540	38	2880	500	7110	10	1	7680000	730	50.86	0.96	12	0.91	187.00	9883.00	9690	20230320	-1.86	9250	20231024	2.81	9650	-1.45	20240223	9320	2.04	20240103	9690	-1.86	20230320	9250	2.81	20231024	0.00	N	442900	500	38 억		301577	N	N	0	N	00	N
119	20240311	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	-80	5	-0.83	433391400	45392	195.24	9610	9620	9520	12490	6730	9610	9547.75	3.93	0	197	9676	9642	9596	9562	9516	9620	9540	38	2880	500	7110	10	1	7680000	732	50.96	0.96	12	0.59	187.00	9883.00	9690	20230320	-1.65	9250	20231024	3.03	9650	-1.24	20240223	9320	2.25	20240103	9690	-1.65	20230320	9250	3.03	20231024	0.00	N	442900	500	38 억		301577	N	N	0	N	00	N
120	20240311	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	-70	5	-0.73	184681700	19320	83.10	9610	9620	9540	12490	6730	9610	9559.09	3.93	0	147	9676	9642	9596	9562	9516	9620	9540	38	2880	500	7110	10	1	7680000	733	51.02	0.97	12	0.25	187.00	9883.00	9690	20230320	-1.55	9250	20231024	3.14	9650	-1.14	20240223	9320	2.36	20240103	9690	-1.55	20230320	9250	3.14	20231024	0.00	N	442900	500	38 억		301577	N	N	0	N	00	N
121	20240311	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	3478820	362	1.56	9610	9610	9610	12490	6730	9610	9610.00	3.93	0	-3	9676	9642	9596	9562	9516	9620	9540	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.00	187.00	9883.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	0.00	N	442900	500	38 억		301577	N	N	0	N	00	N
122	20240308	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-10	5	-0.10	222603660	23249	365.55	9630	9630	9550	12500	6740	9620	9574.76	3.93	0	-1802	9673	9646	9613	9586	9553	9630	9570	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.30	187.00	9883.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	0.00	N	442900	500	38 억		301672	N	N	0	N	00	N
123	20240308	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-50	5	-0.52	218570530	22828	358.93	9630	9630	9550	12500	6740	9620	9574.67	3.93	0	-1802	9673	9646	9613	9586	9553	9630	9570	38	2880	500	7110	10	1	7680000	735	51.18	0.97	12	0.30	187.00	9883.00	9690	20230320	-1.24	9250	20231024	3.46	9650	-0.83	20240223	9320	2.68	20240103	9690	-1.24	20230320	9250	3.46	20231024	0.00	N	442900	500	38 억		301672	N	N	0	N	00	N
124	20240308	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	-40	5	-0.42	179699970	18767	295.08	9630	9630	9550	12500	6740	9620	9575.32	3.93	0	-1517	9673	9646	9613	9586	9553	9630	9570	38	2880	500	7110	10	1	7680000	736	51.23	0.97	12	0.24	187.00	9883.00	9690	20230320	-1.14	9250	20231024	3.57	9650	-0.73	20240223	9320	2.79	20240103	9690	-1.14	20230320	9250	3.57	20231024	0.00	N	442900	500	38 억		301672	N	N	0	N	00	N
125	20240308	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	-60	5	-0.62	143037750	14933	234.80	9630	9630	9560	12500	6740	9620	9578.63	3.93	0	-1139	9673	9646	9613	9586	9553	9630	9570	38	2880	500	7110	10	1	7680000	734	51.12	0.97	12	0.19	187.00	9883.00	9690	20230320	-1.34	9250	20231024	3.35	9650	-0.93	20240223	9320	2.58	20240103	9690	-1.34	20230320	9250	3.35	20231024	0.00	N	442900	500	38 억		301672	N	N	0	N	00	N
126	20240308	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	-60	5	-0.62	105599540	11019	173.25	9630	9630	9560	12500	6740	9620	9583.41	3.93	0	-816	9673	9646	9613	9586	9553	9630	9570	38	2880	500	7110	10	1	7680000	734	51.12	0.97	12	0.14	187.00	9883.00	9690	20230320	-1.34	9250	20231024	3.35	9650	-0.93	20240223	9320	2.58	20240103	9690	-1.34	20230320	9250	3.35	20231024	0.00	N	442900	500	38 억		301672	N	N	0	N	00	N
127	20240308	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-30	5	-0.31	61085930	6367	100.11	9630	9630	9580	12500	6740	9620	9594.15	3.93	0	-462	9673	9646	9613	9586	9553	9630	9570	38	2880	500	7110	10	1	7680000	737	51.28	0.97	12	0.08	187.00	9883.00	9690	20230320	-1.03	9250	20231024	3.68	9650	-0.62	20240223	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	0.00	N	442900	500	38 억		301672	N	N	0	N	00	N
128	20240308	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-20	5	-0.21	7685570	799	12.56	9630	9630	9600	12500	6740	9620	9618.99	3.93	0	-114	9673	9646	9613	9586	9553	9630	9570	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.01	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		301672	N	N	0	N	00	N
129	20240308	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	10	2	0.10	48150	5	0.08	9630	9630	9630	12500	6740	9620	9630.00	3.93	0	0	9673	9646	9613	9586	9553	9630	9570	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.00	187.00	9883.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	0.00	N	442900	500	38 억		301672	N	N	0	N	00	N
130	20240307	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-20	5	-0.21	61100320	6360	101.29	9640	9640	9580	12530	6750	9640	9606.97	3.93	0	-14	9686	9662	9616	9592	9546	9675	9605	38	2890	500	7130	10	1	7680000	739	51.44	0.97	12	0.08	187.00	9883.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	0.00	N	442900	500	38 억		301686	N	N	0	N	00	N
131	20240307	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	-60	5	-0.62	61071460	6357	101.24	9640	9640	9580	12530	6750	9640	9606.96	3.93	0	-14	9686	9662	9616	9592	9546	9675	9605	38	2890	500	7130	10	1	7680000	736	51.23	0.97	12	0.08	187.00	9883.00	9690	20230320	-1.14	9250	20231024	3.57	9650	-0.73	20240223	9320	2.79	20240103	9690	-1.14	20230320	9250	3.57	20231024	0.00	N	442900	500	38 억		301686	N	N	0	N	00	N
132	20240307	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-50	5	-0.52	50017250	5204	82.88	9640	9640	9590	12530	6750	9640	9611.31	3.93	0	-14	9686	9662	9616	9592	9546	9675	9605	38	2890	500	7130	10	1	7680000	737	51.28	0.97	12	0.07	187.00	9883.00	9690	20230320	-1.03	9250	20231024	3.68	9650	-0.62	20240223	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	0.00	N	442900	500	38 억		301686	N	N	0	N	00	N
133	20240307	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-50	5	-0.52	35667520	3708	59.05	9640	9640	9590	12530	6750	9640	9619.07	3.93	0	-14	9686	9662	9616	9592	9546	9675	9605	38	2890	500	7130	10	1	7680000	737	51.28	0.97	12	0.05	187.00	9883.00	9690	20230320	-1.03	9250	20231024	3.68	9650	-0.62	20240223	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	0.00	N	442900	500	38 억		301686	N	N	0	N	00	N
134	20240307	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-50	5	-0.52	28676410	2979	47.44	9640	9640	9590	12530	6750	9640	9626.19	3.93	0	-14	9686	9662	9616	9592	9546	9675	9605	38	2890	500	7130	10	1	7680000	737	51.28	0.97	12	0.04	187.00	9883.00	9690	20230320	-1.03	9250	20231024	3.68	9650	-0.62	20240223	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	0.00	N	442900	500	38 억		301686	N	N	0	N	00	N
135	20240307	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-40	5	-0.41	24511010	2545	40.53	9640	9640	9590	12530	6750	9640	9631.05	3.93	0	-14	9686	9662	9616	9592	9546	9675	9605	38	2890	500	7130	10	1	7680000	737	51.34	0.97	12	0.03	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		301686	N	N	0	N	00	N
136	20240307	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-40	5	-0.41	24511010	2545	40.53	9640	9640	9590	12530	6750	9640	9631.05	3.93	0	-14	9686	9662	9616	9592	9546	9675	9605	38	2890	500	7130	10	1	7680000	737	51.34	0.97	12	0.03	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		301686	N	N	0	N	00	N
137	20240307	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	57840	6	0.10	9640	9640	9640	12530	6750	9640	9640.00	3.93	0	0	9686	9662	9616	9592	9546	9675	9605	38	2890	500	7130	10	1	7680000	740	51.55	0.98	12	0.00	187.00	9883.00	9690	20230320	-0.52	9250	20231024	4.22	9650	-0.10	20240223	9320	3.43	20240103	9690	-0.52	20230320	9250	4.22	20231024	0.00	N	442900	500	38 억		301686	N	N	0	N	00	N
138	20240306	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	30	2	0.31	60329190	6279	29.54	9630	9640	9570	12490	6730	9610	9608.09	3.93	0	3422	9710	9660	9600	9550	9490	9630	9520	38	2880	500	7110	10	1	7680000	740	51.55	0.98	12	0.08	187.00	9883.00	9690	20230320	-0.52	9250	20231024	4.22	9650	-0.10	20240223	9320	3.43	20240103	9690	-0.52	20230320	9250	4.22	20231024	0.00	N	442900	500	38 억		301691	N	N	0	N	00	N
139	20240306	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	20	2	0.21	59231280	6165	29.00	9630	9630	9570	12490	6730	9610	9607.67	3.93	0	3333	9710	9660	9600	9550	9490	9630	9520	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.08	187.00	9883.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	0.00	N	442900	500	38 억		301691	N	N	0	N	00	N
140	20240306	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-20	5	-0.21	50542730	5261	24.75	9630	9630	9570	12490	6730	9610	9607.06	3.93	0	2764	9710	9660	9600	9550	9490	9630	9520	38	2880	500	7110	10	1	7680000	737	51.28	0.97	12	0.07	187.00	9883.00	9690	20230320	-1.03	9250	20231024	3.68	9650	-0.62	20240223	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	0.00	N	442900	500	38 억		301691	N	N	0	N	00	N
141	20240306	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	41810490	4352	20.47	9630	9630	9570	12490	6730	9610	9607.19	3.93	0	2233	9710	9660	9600	9550	9490	9630	9520	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.06	187.00	9883.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	0.00	N	442900	500	38 억		301691	N	N	0	N	00	N
142	20240306	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	20	2	0.21	34719190	3614	17.00	9630	9630	9570	12490	6730	9610	9606.86	3.93	0	1652	9710	9660	9600	9550	9490	9630	9520	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.05	187.00	9883.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	0.00	N	442900	500	38 억		301691	N	N	0	N	00	N
143	20240306	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-10	5	-0.10	17951860	1868	8.79	9630	9630	9570	12490	6730	9610	9610.20	3.93	0	1077	9710	9660	9600	9550	9490	9630	9520	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.02	187.00	9883.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	0.00	N	442900	500	38 억		301691	N	N	0	N	00	N
144	20240306	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	20	2	0.21	11608090	1209	5.69	9630	9630	9570	12490	6730	9610	9601.40	3.93	0	540	9710	9660	9600	9550	9490	9630	9520	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.02	187.00	9883.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	0.00	N	442900	500	38 억		301691	N	N	0	N	00	N
145	20240306	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-40	5	-0.42	5476610	572	2.69	9630	9630	9570	12490	6730	9610	9574.49	3.93	0	11	9710	9660	9600	9550	9490	9630	9520	38	2880	500	7110	10	1	7680000	735	51.18	0.97	12	0.01	187.00	9883.00	9690	20230320	-1.24	9250	20231024	3.46	9650	-0.83	20240223	9320	2.68	20240103	9690	-1.24	20230320	9250	3.46	20231024	0.00	N	442900	500	38 억		301691	N	N	0	N	00	N
146	20240305	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-40	5	-0.41	203841940	21256	142.03	9640	9650	9540	12540	6760	9650	9589.85	3.93	0	-2078	9670	9660	9640	9630	9610	9665	9635	38	2890	500	7140	10	1	7680000	738	51.39	0.97	12	0.28	187.00	9883.00	9690	20230320	-0.83	9250	20231024	3.89	9650	0.00	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	0.00	N	442900	500	38 억		301626	N	N	0	N	00	N
147	20240305	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	-90	5	-0.93	199065770	20759	138.71	9640	9650	9540	12540	6760	9650	9589.37	3.93	0	-2146	9670	9660	9640	9630	9610	9665	9635	38	2890	500	7140	10	1	7680000	734	51.12	0.97	12	0.27	187.00	9883.00	9690	20230320	-1.34	9250	20231024	3.35	9650	0.00	20240223	9320	2.58	20240103	9690	-1.34	20230320	9250	3.35	20231024	0.00	N	442900	500	38 억		301626	N	N	0	N	00	N
148	20240305	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-60	5	-0.62	165947720	17302	115.61	9640	9650	9540	12540	6760	9650	9591.24	3.93	0	-1817	9670	9660	9640	9630	9610	9665	9635	38	2890	500	7140	10	1	7680000	737	51.28	0.97	12	0.23	187.00	9883.00	9690	20230320	-1.03	9250	20231024	3.68	9650	0.00	20240223	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	0.00	N	442900	500	38 억		301626	N	N	0	N	00	N
149	20240305	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-10	5	-0.10	96418730	10029	67.01	9640	9650	9580	12540	6760	9650	9613.99	3.93	0	-1462	9670	9660	9640	9630	9610	9665	9635	38	2890	500	7140	10	1	7680000	740	51.55	0.98	12	0.13	187.00	9883.00	9690	20230320	-0.52	9250	20231024	4.22	9650	0.00	20240223	9320	3.43	20240103	9690	-0.52	20230320	9250	4.22	20231024	0.00	N	442900	500	38 억		301626	N	N	0	N	00	N
150	20240305	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-40	5	-0.41	54158610	5625	37.59	9640	9650	9600	12540	6760	9650	9628.20	3.93	0	-1127	9670	9660	9640	9630	9610	9665	9635	38	2890	500	7140	10	1	7680000	738	51.39	0.97	12	0.07	187.00	9883.00	9690	20230320	-0.83	9250	20231024	3.89	9650	0.00	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	0.00	N	442900	500	38 억		301626	N	N	0	N	00	N
151	20240305	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-40	5	-0.41	39565900	4107	27.44	9640	9650	9610	12540	6760	9650	9633.77	3.93	0	-743	9670	9660	9640	9630	9610	9665	9635	38	2890	500	7140	10	1	7680000	738	51.39	0.97	12	0.05	187.00	9883.00	9690	20230320	-0.83	9250	20231024	3.89	9650	0.00	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	0.00	N	442900	500	38 억		301626	N	N	0	N	00	N
152	20240305	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-10	5	-0.10	30299330	3144	21.01	9640	9650	9610	12540	6760	9650	9637.19	3.93	0	-406	9670	9660	9640	9630	9610	9665	9635	38	2890	500	7140	10	1	7680000	740	51.55	0.98	12	0.04	187.00	9883.00	9690	20230320	-0.52	9250	20231024	4.22	9650	0.00	20240223	9320	3.43	20240103	9690	-0.52	20230320	9250	4.22	20231024	0.00	N	442900	500	38 억		301626	N	N	0	N	00	N
153	20240305	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-10	5	-0.10	14479280	1502	10.04	9640	9640	9640	12540	6760	9650	9640.00	3.93	0	1	9670	9660	9640	9630	9610	9665	9635	38	2890	500	7140	10	1	7680000	740	51.55	0.98	12	0.02	187.00	9883.00	9690	20230320	-0.52	9250	20231024	4.22	9650	-0.10	20240223	9320	3.43	20240103	9690	-0.52	20230320	9250	4.22	20231024	0.00	N	442900	500	38 억		301626	N	N	0	N	00	N
154	20240304	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	30	2	0.31	144230330	14966	145.85	9640	9650	9620	12500	6740	9620	9637.20	3.93	0	-257	9660	9640	9610	9590	9560	9645	9595	38	2880	500	7110	10	1	7680000	741	51.60	0.98	12	0.19	187.00	9883.00	9690	20230320	-0.41	9250	20231024	4.32	9650	0.00	20240223	9320	3.54	20240103	9690	-0.41	20230320	9250	4.32	20231024	0.00	N	442900	500	38 억		301690	N	N	0	N	00	N
155	20240304	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	20	2	0.21	75901510	7878	76.78	9640	9640	9620	12500	6740	9620	9634.62	3.93	0	-358	9660	9640	9610	9590	9560	9645	9595	38	2880	500	7110	10	1	7680000	740	51.55	0.98	12	0.10	187.00	9883.00	9690	20230320	-0.52	9250	20231024	4.22	9650	-0.10	20240223	9320	3.43	20240103	9690	-0.52	20230320	9250	4.22	20231024	0.00	N	442900	500	38 억		301690	N	N	0	N	00	N
156	20240304	141013	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	0	3	0.00	50629000	5255	51.21	9640	9640	9620	12500	6740	9620	9634.44	3.93	0	3	9660	9640	9610	9590	9560	9645	9595	38	2880	500	7110	10	1	7680000	739	51.44	0.97	12	0.07	187.00	9883.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	0.00	N	442900	500	38 억		301690	N	N	0	N	00	N
157	20240304	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	10	2	0.10	35428720	3677	35.83	9640	9640	9620	12500	6740	9620	9635.22	3.93	0	255	9660	9640	9610	9590	9560	9645	9595	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.05	187.00	9883.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	0.00	N	442900	500	38 억		301690	N	N	0	N	00	N
158	20240304	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	10	2	0.10	24109050	2502	24.38	9640	9640	9620	12500	6740	9620	9635.91	3.93	0	547	9660	9640	9610	9590	9560	9645	9595	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.03	187.00	9883.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	0.00	N	442900	500	38 억		301690	N	N	0	N	00	N
159	20240304	111030	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	20	2	0.21	13398940	1390	13.55	9640	9640	9630	12500	6740	9620	9639.53	3.93	0	859	9660	9640	9610	9590	9560	9645	9595	38	2880	500	7110	10	1	7680000	740	51.55	0.98	12	0.02	187.00	9883.00	9690	20230320	-0.52	9250	20231024	4.22	9650	-0.10	20240223	9320	3.43	20240103	9690	-0.52	20230320	9250	4.22	20231024	0.00	N	442900	500	38 억		301690	N	N	0	N	00	N
160	20240304	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	10	2	0.10	9234470	958	9.34	9640	9640	9630	12500	6740	9620	9639.32	3.93	0	427	9660	9640	9610	9590	9560	9645	9595	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.01	187.00	9883.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	0.00	N	442900	500	38 억		301690	N	N	0	N	00	N
161	20240304	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	20	2	0.21	4887480	507	4.94	9640	9640	9640	12500	6740	9620	9640.00	3.93	0	11	9660	9640	9610	9590	9560	9645	9595	38	2880	500	7110	10	1	7680000	740	51.55	0.98	12	0.01	187.00	9883.00	9690	20230320	-0.52	9250	20231024	4.22	9650	-0.10	20240223	9320	3.43	20240103	9690	-0.52	20230320	9250	4.22	20231024	0.00	N	442900	500	38 억		301690	N	N	0	N	00	N