KissMeData/021880/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	160336	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	1	2	0.31	57428425	180301	81.55	320	322	315	416	224	320	318.51	1.25	0	-7632	325	322	319	316	313	321	315	761	96	500	200	1	1	152184408	489	-12.84	0.90	03	0.12	-25.00	355.00	699	20231227	-54.08	285	20231005	12.63	498	-35.54	20240102	307	4.56	20240315	699	-54.08	20231227	285	12.63	20231005	0.00	N	021880	500	760 억		1895993	N	N	0	N	00	N
3	20240329	150338	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	1	2	0.31	55931246	175616	79.43	320	322	315	416	224	320	318.49	1.25	0	-6802	325	322	319	316	313	321	315	761	96	500	200	1	1	152184408	489	-12.84	0.90	03	0.12	-25.00	355.00	699	20231227	-54.08	285	20231005	12.63	498	-35.54	20240102	307	4.56	20240315	699	-54.08	20231227	285	12.63	20231005	0.00	N	021880	500	760 억		1895993	N	N	0	N	00	N
4	20240329	140334	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	-1	5	-0.31	49743218	156263	70.67	320	322	315	416	224	320	318.33	1.25	0	-4795	325	322	319	316	313	321	315	761	96	500	200	1	1	152184408	485	-12.76	0.90	03	0.10	-25.00	355.00	699	20231227	-54.36	285	20231005	11.93	498	-35.94	20240102	307	3.91	20240315	699	-54.36	20231227	285	11.93	20231005	0.00	N	021880	500	760 억		1895993	N	N	0	N	00	N
5	20240329	130332	57	100.00	KOSDAQ		금융	N	N	N	N		N	320	0	3	0.00	46816738	147086	66.52	320	322	315	416	224	320	318.29	1.25	0	-4795	325	322	319	316	313	321	315	761	96	500	200	1	1	152184408	487	-12.80	0.90	03	0.10	-25.00	355.00	699	20231227	-54.22	285	20231005	12.28	498	-35.74	20240102	307	4.23	20240315	699	-54.22	20231227	285	12.28	20231005	0.00	N	021880	500	760 억		1895993	N	N	0	N	00	N
6	20240329	120333	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	-1	5	-0.31	42551077	133690	60.47	320	322	315	416	224	320	318.28	1.25	0	3287	325	322	319	316	313	321	315	761	96	500	200	1	1	152184408	485	-12.76	0.90	03	0.09	-25.00	355.00	699	20231227	-54.36	285	20231005	11.93	498	-35.94	20240102	307	3.91	20240315	699	-54.36	20231227	285	11.93	20231005	0.00	N	021880	500	760 억		1895993	N	N	0	N	00	N
7	20240329	110330	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	-2	5	-0.62	22426190	70572	31.92	320	322	315	416	224	320	317.78	1.25	0	5808	325	322	319	316	313	321	315	761	96	500	200	1	1	152184408	484	-12.72	0.90	03	0.05	-25.00	355.00	699	20231227	-54.51	285	20231005	11.58	498	-36.14	20240102	307	3.58	20240315	699	-54.51	20231227	285	11.58	20231005	0.00	N	021880	500	760 억		1895993	N	N	0	N	00	N
8	20240329	100332	57	100.00	KOSDAQ		금융	N	N	N	N		N	320	0	3	0.00	18358563	57804	26.14	320	322	315	416	224	320	317.60	1.25	0	7348	325	322	319	316	313	321	315	761	96	500	200	1	1	152184408	487	-12.80	0.90	03	0.04	-25.00	355.00	699	20231227	-54.22	285	20231005	12.28	498	-35.74	20240102	307	4.23	20240315	699	-54.22	20231227	285	12.28	20231005	0.00	N	021880	500	760 억		1895993	N	N	0	N	00	N
9	20240329	090328	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	-1	5	-0.31	1115851	3491	1.58	320	320	319	416	224	320	319.64	1.25	0	-735	325	322	319	316	313	321	315	761	96	500	200	1	1	152184408	485	-12.76	0.90	03	0.00	-25.00	355.00	699	20231227	-54.36	285	20231005	11.93	498	-35.94	20240102	307	3.91	20240315	699	-54.36	20231227	285	11.93	20231005	0.00	N	021880	500	760 억		1895993	N	N	0	N	00	N
10	20240328	160332	57	100.00	KOSDAQ		금융	N	N	N	N		N	320	0	3	0.00	70422142	220797	65.24	322	322	316	416	224	320	318.94	1.29	0	-72446	333	326	323	316	313	325	315	761	96	500	200	1	1	152184408	487	-12.80	0.90	03	0.15	-25.00	355.00	699	20231227	-54.22	285	20231005	12.28	498	-35.74	20240102	307	4.23	20240315	699	-54.22	20231227	285	12.28	20231005	0.00	N	021880	500	760 억		1968439	N	N	0	N	00	N
11	20240328	150333	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	-1	5	-0.31	51470033	161428	47.70	322	322	316	416	224	320	318.84	1.29	0	-49085	333	326	323	316	313	325	315	761	96	500	200	1	1	152184408	485	-12.76	0.90	03	0.11	-25.00	355.00	699	20231227	-54.36	285	20231005	11.93	498	-35.94	20240102	307	3.91	20240315	699	-54.36	20231227	285	11.93	20231005	0.00	N	021880	500	760 억		1968439	N	N	0	N	00	N
12	20240328	140329	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	-2	5	-0.62	32348816	101577	30.01	322	322	316	416	224	320	318.47	1.29	0	-26388	333	326	323	316	313	325	315	761	96	500	200	1	1	152184408	484	-12.72	0.90	03	0.07	-25.00	355.00	699	20231227	-54.51	285	20231005	11.58	498	-36.14	20240102	307	3.58	20240315	699	-54.51	20231227	285	11.58	20231005	0.00	N	021880	500	760 억		1968439	N	N	0	N	00	N
13	20240328	130329	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	-1	5	-0.31	30740174	96519	28.52	322	322	316	416	224	320	318.49	1.29	0	-23047	333	326	323	316	313	325	315	761	96	500	200	1	1	152184408	485	-12.76	0.90	03	0.06	-25.00	355.00	699	20231227	-54.36	285	20231005	11.93	498	-35.94	20240102	307	3.91	20240315	699	-54.36	20231227	285	11.93	20231005	0.00	N	021880	500	760 억		1968439	N	N	0	N	00	N
14	20240328	120332	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	-1	5	-0.31	26497221	83195	24.58	322	322	316	416	224	320	318.50	1.29	0	-20622	333	326	323	316	313	325	315	761	96	500	200	1	1	152184408	485	-12.76	0.90	03	0.05	-25.00	355.00	699	20231227	-54.36	285	20231005	11.93	498	-35.94	20240102	307	3.91	20240315	699	-54.36	20231227	285	11.93	20231005	0.00	N	021880	500	760 억		1968439	N	N	0	N	00	N
15	20240328	110330	57	100.00	KOSDAQ		금융	N	N	N	N		N	320	0	3	0.00	15490981	48603	14.36	322	322	316	416	224	320	318.72	1.29	0	-6595	333	326	323	316	313	325	315	761	96	500	200	1	1	152184408	487	-12.80	0.90	03	0.03	-25.00	355.00	699	20231227	-54.22	285	20231005	12.28	498	-35.74	20240102	307	4.23	20240315	699	-54.22	20231227	285	12.28	20231005	0.00	N	021880	500	760 억		1968439	N	N	0	N	00	N
16	20240328	100333	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	1	2	0.31	10255305	32179	9.51	322	322	316	416	224	320	318.70	1.29	0	-6573	333	326	323	316	313	325	315	761	96	500	200	1	1	152184408	489	-12.84	0.90	03	0.02	-25.00	355.00	699	20231227	-54.08	285	20231005	12.63	498	-35.54	20240102	307	4.56	20240315	699	-54.08	20231227	285	12.63	20231005	0.00	N	021880	500	760 억		1968439	N	N	0	N	00	N
17	20240328	090336	57	100.00	KOSDAQ		금융	N	N	N	N		N	322	2	2	0.62	32200	100	0.03	322	322	322	416	224	320	322.00	1.29	0	-15	333	326	323	316	313	325	315	761	96	500	200	1	1	152184408	490	-12.88	0.91	03	0.00	-25.00	355.00	699	20231227	-53.93	285	20231005	12.98	498	-35.34	20240102	307	4.89	20240315	699	-53.93	20231227	285	12.98	20231005	0.00	N	021880	500	760 억		1968439	N	N	0	N	00	N
18	20240327	160334	57	100.00	KOSDAQ		금융	N	N	N	N		N	320	-7	5	-2.14	108613160	337028	37.91	327	330	320	425	229	327	322.27	1.33	0	-53765	337	331	324	318	311	335	322	761	98	500	200	1	1	152184408	487	-12.80	0.90	03	0.22	-25.00	355.00	699	20231227	-54.22	285	20231005	12.28	498	-35.74	20240102	307	4.23	20240315	699	-54.22	20231227	285	12.28	20231005	0.04	N	021880	500	760 억		2022204	N	N	0	N	00	N
19	20240327	150335	57	100.00	KOSDAQ		금융	N	N	N	N		N	322	-5	5	-1.53	102674364	318510	35.82	327	330	320	425	229	327	322.36	1.33	0	-50229	337	331	324	318	311	335	322	761	98	500	200	1	1	152184408	490	-12.88	0.91	03	0.21	-25.00	355.00	699	20231227	-53.93	285	20231005	12.98	498	-35.34	20240102	307	4.89	20240315	699	-53.93	20231227	285	12.98	20231005	0.04	N	021880	500	760 억		2022204	N	N	0	N	00	N
20	20240327	140335	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	-6	5	-1.83	67673637	209413	23.55	327	330	321	425	229	327	323.16	1.33	0	-21752	337	331	324	318	311	335	322	761	98	500	200	1	1	152184408	489	-12.84	0.90	03	0.14	-25.00	355.00	699	20231227	-54.08	285	20231005	12.63	498	-35.54	20240102	307	4.56	20240315	699	-54.08	20231227	285	12.63	20231005	0.04	N	021880	500	760 억		2022204	N	N	0	N	00	N
21	20240327	130335	57	100.00	KOSDAQ		금융	N	N	N	N		N	324	-3	5	-0.92	55661084	172132	19.36	327	330	321	425	229	327	323.36	1.33	0	-12271	337	331	324	318	311	335	322	761	98	500	200	1	1	152184408	493	-12.96	0.91	03	0.11	-25.00	355.00	699	20231227	-53.65	285	20231005	13.68	498	-34.94	20240102	307	5.54	20240315	699	-53.65	20231227	285	13.68	20231005	0.04	N	021880	500	760 억		2022204	N	N	0	N	00	N
22	20240327	120335	57	100.00	KOSDAQ		금융	N	N	N	N		N	324	-3	5	-0.92	54546800	168676	18.97	327	330	321	425	229	327	323.38	1.33	0	-11562	337	331	324	318	311	335	322	761	98	500	200	1	1	152184408	493	-12.96	0.91	03	0.11	-25.00	355.00	699	20231227	-53.65	285	20231005	13.68	498	-34.94	20240102	307	5.54	20240315	699	-53.65	20231227	285	13.68	20231005	0.04	N	021880	500	760 억		2022204	N	N	0	N	00	N
23	20240327	110335	57	100.00	KOSDAQ		금융	N	N	N	N		N	323	-4	5	-1.22	42659726	131826	14.83	327	330	321	425	229	327	323.60	1.33	0	-11015	337	331	324	318	311	335	322	761	98	500	200	1	1	152184408	492	-12.92	0.91	03	0.09	-25.00	355.00	699	20231227	-53.79	285	20231005	13.33	498	-35.14	20240102	307	5.21	20240315	699	-53.79	20231227	285	13.33	20231005	0.04	N	021880	500	760 억		2022204	N	N	0	N	00	N
24	20240327	100331	57	100.00	KOSDAQ		금융	N	N	N	N		N	322	-5	5	-1.53	24577212	75650	8.51	327	330	321	425	229	327	324.88	1.33	0	-8478	337	331	324	318	311	335	322	761	98	500	200	1	1	152184408	490	-12.88	0.91	03	0.05	-25.00	355.00	699	20231227	-53.93	285	20231005	12.98	498	-35.34	20240102	307	4.89	20240315	699	-53.93	20231227	285	12.98	20231005	0.04	N	021880	500	760 억		2022204	N	N	0	N	00	N
25	20240327	090335	57	100.00	KOSDAQ		금융	N	N	N	N		N	330	3	2	0.92	546747	1672	0.19	327	330	327	425	229	327	327.00	1.33	0	-208	337	331	324	318	311	335	322	761	98	500	200	1	1	152184408	502	-13.20	0.93	03	0.00	-25.00	355.00	699	20231227	-52.79	285	20231005	15.79	498	-33.73	20240102	307	7.49	20240315	699	-52.79	20231227	285	15.79	20231005	0.04	N	021880	500	760 억		2022204	N	N	0	N	00	N
26	20240326	160321	57	100.00	KOSDAQ		금융	N	N	N	N		N	327	6	2	1.87	284759907	886117	24.96	320	330	317	417	225	321	321.29	1.19	0	201096	376	348	334	306	292	341	299	761	96	500	200	1	1	152184408	498	-13.08	0.92	03	0.58	-25.00	355.00	699	20231227	-53.22	285	20231005	14.74	498	-34.34	20240102	307	6.51	20240315	699	-53.22	20231227	285	14.74	20231005	0.04	N	021880	500	760 억		1816233	N	N	0	N	00	N
27	20240326	150330	57	100.00	KOSDAQ		금융	N	N	N	N		N	329	8	2	2.49	274878657	855932	24.11	320	330	317	417	225	321	321.15	1.19	0	201435	376	348	334	306	292	341	299	761	96	500	200	1	1	152184408	501	-13.16	0.93	03	0.56	-25.00	355.00	699	20231227	-52.93	285	20231005	15.44	498	-33.94	20240102	307	7.17	20240315	699	-52.93	20231227	285	15.44	20231005	0.04	N	021880	500	760 억		1816233	N	N	0	N	00	N
28	20240326	140328	57	100.00	KOSDAQ		금융	N	N	N	N		N	326	5	2	1.56	239971365	748791	21.09	320	326	317	417	225	321	320.48	1.19	0	208914	376	348	334	306	292	341	299	761	96	500	200	1	1	152184408	496	-13.04	0.92	03	0.49	-25.00	355.00	699	20231227	-53.36	285	20231005	14.39	498	-34.54	20240102	307	6.19	20240315	699	-53.36	20231227	285	14.39	20231005	0.04	N	021880	500	760 억		1816233	N	N	0	N	00	N
29	20240326	130328	57	100.00	KOSDAQ		금융	N	N	N	N		N	322	1	2	0.31	211894009	661855	18.64	320	325	317	417	225	321	320.15	1.19	0	191126	376	348	334	306	292	341	299	761	96	500	200	1	1	152184408	490	-12.88	0.91	03	0.43	-25.00	355.00	699	20231227	-53.93	285	20231005	12.98	498	-35.34	20240102	307	4.89	20240315	699	-53.93	20231227	285	12.98	20231005	0.04	N	021880	500	760 억		1816233	N	N	0	N	00	N
30	20240326	120329	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	0	3	0.00	188796082	589825	16.62	320	325	317	417	225	321	320.09	1.19	0	144819	376	348	334	306	292	341	299	761	96	500	200	1	1	152184408	489	-12.84	0.90	03	0.39	-25.00	355.00	699	20231227	-54.08	285	20231005	12.63	498	-35.54	20240102	307	4.56	20240315	699	-54.08	20231227	285	12.63	20231005	0.04	N	021880	500	760 억		1816233	N	N	0	N	00	N
31	20240326	110324	57	100.00	KOSDAQ		금융	N	N	N	N		N	320	-1	5	-0.31	120751628	376998	10.62	320	325	317	417	225	321	320.30	1.19	0	106365	376	348	334	306	292	341	299	761	96	500	200	1	1	152184408	487	-12.80	0.90	03	0.25	-25.00	355.00	699	20231227	-54.22	285	20231005	12.28	498	-35.74	20240102	307	4.23	20240315	699	-54.22	20231227	285	12.28	20231005	0.04	N	021880	500	760 억		1816233	N	N	0	N	00	N
32	20240326	100330	57	100.00	KOSDAQ		금융	N	N	N	N		N	323	2	2	0.62	99853260	312100	8.79	320	324	317	417	225	321	319.94	1.19	0	102748	376	348	334	306	292	341	299	761	96	500	200	1	1	152184408	492	-12.92	0.91	03	0.21	-25.00	355.00	699	20231227	-53.79	285	20231005	13.33	498	-35.14	20240102	307	5.21	20240315	699	-53.79	20231227	285	13.33	20231005	0.04	N	021880	500	760 억		1816233	N	N	0	N	00	N
33	20240326	090328	57	100.00	KOSDAQ		금융	N	N	N	N		N	320	-1	5	-0.31	10261424	31941	0.90	320	323	320	417	225	321	321.27	1.19	0	0	376	348	334	306	292	341	299	761	96	500	200	1	1	152184408	487	-12.80	0.90	03	0.02	-25.00	355.00	699	20231227	-54.22	285	20231005	12.28	498	-35.74	20240102	307	4.23	20240315	699	-54.22	20231227	285	12.28	20231005	0.04	N	021880	500	760 억		1816233	N	N	0	N	00	N
34	20240325	160338	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	3	2	0.94	1187979871	3517872	937.55	330	362	320	413	223	318	337.71	1.56	0	-560952	324	321	317	314	310	322	315	761	95	500	200	1	1	152184408	489	-12.84	0.90	03	2.31	-25.00	355.00	699	20231227	-54.08	285	20231005	12.63	498	-35.54	20240102	307	4.56	20240315	699	-54.08	20231227	285	12.63	20231005	0.04	N	021880	500	760 억		2377175	N	N	0	N	00	N
35	20240325	150340	57	100.00	KOSDAQ		금융	N	N	N	N		N	322	4	2	1.26	1163704148	3442360	917.43	330	362	320	413	223	318	338.05	1.56	0	-561806	324	321	317	314	310	322	315	761	95	500	200	1	1	152184408	490	-12.88	0.91	03	2.26	-25.00	355.00	699	20231227	-53.93	285	20231005	12.98	498	-35.34	20240102	307	4.89	20240315	699	-53.93	20231227	285	12.98	20231005	0.04	N	021880	500	760 억		2377175	N	N	0	N	00	N
36	20240325	140340	57	100.00	KOSDAQ		금융	N	N	N	N		N	325	7	2	2.20	1099644765	3243896	864.53	330	362	325	413	223	318	338.99	1.56	0	-556663	324	321	317	314	310	322	315	761	95	500	200	1	1	152184408	495	-13.00	0.92	03	2.13	-25.00	355.00	699	20231227	-53.51	285	20231005	14.04	498	-34.74	20240102	307	5.86	20240315	699	-53.51	20231227	285	14.04	20231005	0.04	N	021880	500	760 억		2377175	N	N	0	N	00	N
37	20240325	130341	57	100.00	KOSDAQ		금융	N	N	N	N		N	329	11	2	3.46	1035252490	3046482	811.92	330	362	327	413	223	318	339.82	1.56	0	-513370	324	321	317	314	310	322	315	761	95	500	200	1	1	152184408	501	-13.16	0.93	03	2.00	-25.00	355.00	699	20231227	-52.93	285	20231005	15.44	498	-33.94	20240102	307	7.17	20240315	699	-52.93	20231227	285	15.44	20231005	0.04	N	021880	500	760 억		2377175	N	N	0	N	00	N
38	20240325	120346	57	100.00	KOSDAQ		금융	N	N	N	N		N	330	12	2	3.77	963065202	2826886	753.40	330	362	327	413	223	318	340.68	1.56	0	-408427	324	321	317	314	310	322	315	761	95	500	200	1	1	152184408	502	-13.20	0.93	03	1.86	-25.00	355.00	699	20231227	-52.79	285	20231005	15.79	498	-33.73	20240102	307	7.49	20240315	699	-52.79	20231227	285	15.79	20231005	0.04	N	021880	500	760 억		2377175	N	N	0	N	00	N
39	20240325	110342	57	100.00	KOSDAQ		금융	N	N	N	N		N	331	13	2	4.09	894498077	2618334	697.81	330	362	327	413	223	318	341.63	1.56	0	-358962	324	321	317	314	310	322	315	761	95	500	200	1	1	152184408	504	-13.24	0.93	03	1.72	-25.00	355.00	699	20231227	-52.65	285	20231005	16.14	498	-33.53	20240102	307	7.82	20240315	699	-52.65	20231227	285	16.14	20231005	0.04	N	021880	500	760 억		2377175	N	N	0	N	00	N
40	20240325	100341	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	14	2	4.40	829485679	2422091	645.51	330	362	327	413	223	318	342.47	1.56	0	-322223	324	321	317	314	310	322	315	761	95	500	200	1	1	152184408	505	-13.28	0.94	03	1.59	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	307	8.14	20240315	699	-52.50	20231227	285	16.49	20231005	0.04	N	021880	500	760 억		2377175	N	N	0	N	00	N
41	20240325	090342	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	33	2	10.38	229216757	651232	173.56	330	362	330	413	223	318	351.97	1.56	0	46480	324	321	317	314	310	322	315	761	95	500	200	1	1	152184408	534	-14.04	0.99	03	0.43	-25.00	355.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.04	N	021880	500	760 억		2377175	N	N	0	N	00	N
42	20240322	160339	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	4	2	1.27	118443512	375158	63.94	313	320	313	408	220	314	315.72	1.53	0	51649	322	317	315	310	308	317	310	761	94	500	200	1	1	152184408	484	-12.72	0.90	03	0.25	-25.00	355.00	699	20231227	-54.51	285	20231005	11.58	498	-36.14	20240102	307	3.58	20240315	699	-54.51	20231227	285	11.58	20231005	0.04	N	021880	500	760 억		2325526	N	N	0	N	00	N
43	20240322	150342	57	100.00	KOSDAQ		금융	N	N	N	N		N	317	3	2	0.96	110091587	348939	59.47	313	320	313	408	220	314	315.50	1.53	0	46238	322	317	315	310	308	317	310	761	94	500	200	1	1	152184408	482	-12.68	0.89	03	0.23	-25.00	355.00	699	20231227	-54.65	285	20231005	11.23	498	-36.35	20240102	307	3.26	20240315	699	-54.65	20231227	285	11.23	20231005	0.04	N	021880	500	760 억		2325526	N	N	0	N	00	N
44	20240322	140339	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	4	2	1.27	97282858	308674	52.61	313	319	313	408	220	314	315.16	1.53	0	41645	322	317	315	310	308	317	310	761	94	500	200	1	1	152184408	484	-12.72	0.90	03	0.20	-25.00	355.00	699	20231227	-54.51	285	20231005	11.58	498	-36.14	20240102	307	3.58	20240315	699	-54.51	20231227	285	11.58	20231005	0.04	N	021880	500	760 억		2325526	N	N	0	N	00	N
45	20240322	130340	57	100.00	KOSDAQ		금융	N	N	N	N		N	317	3	2	0.96	81723198	259592	44.24	313	318	313	408	220	314	314.81	1.53	0	32530	322	317	315	310	308	317	310	761	94	500	200	1	1	152184408	482	-12.68	0.89	03	0.17	-25.00	355.00	699	20231227	-54.65	285	20231005	11.23	498	-36.35	20240102	307	3.26	20240315	699	-54.65	20231227	285	11.23	20231005	0.04	N	021880	500	760 억		2325526	N	N	0	N	00	N
46	20240322	120335	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	0	3	0.00	56618607	179992	30.68	313	318	313	408	220	314	314.56	1.53	0	-3987	322	317	315	310	308	317	310	761	94	500	200	1	1	152184408	478	-12.56	0.88	03	0.12	-25.00	355.00	699	20231227	-55.08	285	20231005	10.18	498	-36.95	20240102	307	2.28	20240315	699	-55.08	20231227	285	10.18	20231005	0.04	N	021880	500	760 억		2325526	N	N	0	N	00	N
47	20240322	110342	57	100.00	KOSDAQ		금융	N	N	N	N		N	317	3	2	0.96	46190351	146953	25.04	313	317	313	408	220	314	314.32	1.53	0	-12655	322	317	315	310	308	317	310	761	94	500	200	1	1	152184408	482	-12.68	0.89	03	0.10	-25.00	355.00	699	20231227	-54.65	285	20231005	11.23	498	-36.35	20240102	307	3.26	20240315	699	-54.65	20231227	285	11.23	20231005	0.04	N	021880	500	760 억		2325526	N	N	0	N	00	N
48	20240322	100341	57	100.00	KOSDAQ		금융	N	N	N	N		N	315	1	2	0.32	30014046	95582	16.29	313	316	313	408	220	314	314.01	1.53	0	-10696	322	317	315	310	308	317	310	761	94	500	200	1	1	152184408	479	-12.60	0.89	03	0.06	-25.00	355.00	699	20231227	-54.94	285	20231005	10.53	498	-36.75	20240102	307	2.61	20240315	699	-54.94	20231227	285	10.53	20231005	0.04	N	021880	500	760 억		2325526	N	N	0	N	00	N
49	20240322	090336	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	0	3	0.00	5605931	17910	3.05	313	314	313	408	220	314	313.01	1.53	0	0	322	317	315	310	308	317	310	761	94	500	200	1	1	152184408	478	-12.56	0.88	03	0.01	-25.00	355.00	699	20231227	-55.08	285	20231005	10.18	498	-36.95	20240102	307	2.28	20240315	699	-55.08	20231227	285	10.18	20231005	0.04	N	021880	500	760 억		2325526	N	N	0	N	00	N
50	20240321	160337	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-2	5	-0.63	185397401	586243	119.91	316	320	313	410	222	316	316.25	1.49	0	65150	319	317	315	313	311	318	314	761	94	500	200	1	1	152184408	478	-12.56	0.88	03	0.39	-25.00	355.00	699	20231227	-55.08	285	20231005	10.18	498	-36.95	20240102	307	2.28	20240315	699	-55.08	20231227	285	10.18	20231005	0.04	N	021880	500	760 억		2260376	N	N	0	N	00	N
51	20240321	150338	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-2	5	-0.63	173830502	549461	112.39	316	320	313	410	222	316	316.37	1.49	0	77194	319	317	315	313	311	318	314	761	94	500	200	1	1	152184408	478	-12.56	0.88	03	0.36	-25.00	355.00	699	20231227	-55.08	285	20231005	10.18	498	-36.95	20240102	307	2.28	20240315	699	-55.08	20231227	285	10.18	20231005	0.04	N	021880	500	760 억		2260376	N	N	0	N	00	N
52	20240321	140339	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-2	5	-0.63	141360396	446108	91.25	316	320	313	410	222	316	316.87	1.49	0	15830	319	317	315	313	311	318	314	761	94	500	200	1	1	152184408	478	-12.56	0.88	03	0.29	-25.00	355.00	699	20231227	-55.08	285	20231005	10.18	498	-36.95	20240102	307	2.28	20240315	699	-55.08	20231227	285	10.18	20231005	0.04	N	021880	500	760 억		2260376	N	N	0	N	00	N
53	20240321	130336	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	3	2	0.95	86670721	272937	55.83	316	320	313	410	222	316	317.55	1.49	0	56306	319	317	315	313	311	318	314	761	94	500	200	1	1	152184408	485	-12.76	0.90	03	0.18	-25.00	355.00	699	20231227	-54.36	285	20231005	11.93	498	-35.94	20240102	307	3.91	20240315	699	-54.36	20231227	285	11.93	20231005	0.04	N	021880	500	760 억		2260376	N	N	0	N	00	N
54	20240321	120337	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	2	2	0.63	46831992	147617	30.19	316	319	313	410	222	316	317.25	1.49	0	28555	319	317	315	313	311	318	314	761	94	500	200	1	1	152184408	484	-12.72	0.90	03	0.10	-25.00	355.00	699	20231227	-54.51	285	20231005	11.58	498	-36.14	20240102	307	3.58	20240315	699	-54.51	20231227	285	11.58	20231005	0.04	N	021880	500	760 억		2260376	N	N	0	N	00	N
55	20240321	110338	57	100.00	KOSDAQ		금융	N	N	N	N		N	317	1	2	0.32	17326777	54787	11.21	316	318	313	410	222	316	316.26	1.49	0	-9493	319	317	315	313	311	318	314	761	94	500	200	1	1	152184408	482	-12.68	0.89	03	0.04	-25.00	355.00	699	20231227	-54.65	285	20231005	11.23	498	-36.35	20240102	307	3.26	20240315	699	-54.65	20231227	285	11.23	20231005	0.04	N	021880	500	760 억		2260376	N	N	0	N	00	N
56	20240321	100338	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	0	3	0.00	7983069	25281	5.17	316	318	313	410	222	316	315.77	1.49	0	-3426	319	317	315	313	311	318	314	761	94	500	200	1	1	152184408	481	-12.64	0.89	03	0.02	-25.00	355.00	699	20231227	-54.79	285	20231005	10.88	498	-36.55	20240102	307	2.93	20240315	699	-54.79	20231227	285	10.88	20231005	0.04	N	021880	500	760 억		2260376	N	N	0	N	00	N
57	20240321	090338	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	2	2	0.63	1083316	3408	0.70	316	318	316	410	222	316	317.87	1.49	0	0	319	317	315	313	311	318	314	761	94	500	200	1	1	152184408	484	-12.72	0.90	03	0.00	-25.00	355.00	699	20231227	-54.51	285	20231005	11.58	498	-36.14	20240102	307	3.58	20240315	699	-54.51	20231227	285	11.58	20231005	0.04	N	021880	500	760 억		2260376	N	N	0	N	00	N
58	20240320	160335	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	4	2	1.28	153699018	488196	65.24	313	317	313	405	219	312	314.82	1.49	0	-13824	335	323	317	305	299	321	303	761	93	500	190	1	1	152184408	481	-12.64	0.89	03	0.32	-25.00	355.00	699	20231227	-54.79	285	20231005	10.88	498	-36.55	20240102	307	2.93	20240315	699	-54.79	20231227	285	10.88	20231005	0.04	N	021880	500	760 억		2274200	N	N	0	N	00	N
59	20240320	150336	57	100.00	KOSDAQ		금융	N	N	N	N		N	315	3	2	0.96	145230164	461351	61.66	313	317	313	405	219	312	314.79	1.49	0	-12254	335	323	317	305	299	321	303	761	93	500	190	1	1	152184408	479	-12.60	0.89	03	0.30	-25.00	355.00	699	20231227	-54.94	285	20231005	10.53	498	-36.75	20240102	307	2.61	20240315	699	-54.94	20231227	285	10.53	20231005	0.04	N	021880	500	760 억		2274200	N	N	0	N	00	N
60	20240320	140339	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	4	2	1.28	111845040	355307	47.48	313	317	313	405	219	312	314.78	1.49	0	-10990	335	323	317	305	299	321	303	761	93	500	190	1	1	152184408	481	-12.64	0.89	03	0.23	-25.00	355.00	699	20231227	-54.79	285	20231005	10.88	498	-36.55	20240102	307	2.93	20240315	699	-54.79	20231227	285	10.88	20231005	0.04	N	021880	500	760 억		2274200	N	N	0	N	00	N
61	20240320	130340	57	100.00	KOSDAQ		금융	N	N	N	N		N	315	3	2	0.96	87652106	278417	37.21	313	317	313	405	219	312	314.82	1.49	0	-9832	335	323	317	305	299	321	303	761	93	500	190	1	1	152184408	479	-12.60	0.89	03	0.18	-25.00	355.00	699	20231227	-54.94	285	20231005	10.53	498	-36.75	20240102	307	2.61	20240315	699	-54.94	20231227	285	10.53	20231005	0.04	N	021880	500	760 억		2274200	N	N	0	N	00	N
62	20240320	120338	57	100.00	KOSDAQ		금융	N	N	N	N		N	315	3	2	0.96	45778298	145381	19.43	313	317	313	405	219	312	314.89	1.49	0	-16699	335	323	317	305	299	321	303	761	93	500	190	1	1	152184408	479	-12.60	0.89	03	0.10	-25.00	355.00	699	20231227	-54.94	285	20231005	10.53	498	-36.75	20240102	307	2.61	20240315	699	-54.94	20231227	285	10.53	20231005	0.04	N	021880	500	760 억		2274200	N	N	0	N	00	N
63	20240320	110337	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	4	2	1.28	19023334	60351	8.07	313	317	313	405	219	312	315.21	1.49	0	-7705	335	323	317	305	299	321	303	761	93	500	190	1	1	152184408	481	-12.64	0.89	03	0.04	-25.00	355.00	699	20231227	-54.79	285	20231005	10.88	498	-36.55	20240102	307	2.93	20240315	699	-54.79	20231227	285	10.88	20231005	0.04	N	021880	500	760 억		2274200	N	N	0	N	00	N
64	20240320	100336	57	100.00	KOSDAQ		금융	N	N	N	N		N	315	3	2	0.96	13443372	42677	5.70	313	316	313	405	219	312	315.00	1.49	0	-1602	335	323	317	305	299	321	303	761	93	500	190	1	1	152184408	479	-12.60	0.89	03	0.03	-25.00	355.00	699	20231227	-54.94	285	20231005	10.53	498	-36.75	20240102	307	2.61	20240315	699	-54.94	20231227	285	10.53	20231005	0.04	N	021880	500	760 억		2274200	N	N	0	N	00	N
65	20240320	090333	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	2	2	0.64	982300	3130	0.42	313	316	313	405	219	312	313.83	1.49	0	-78	335	323	317	305	299	321	303	761	93	500	190	1	1	152184408	478	-12.56	0.88	03	0.00	-25.00	355.00	699	20231227	-55.08	285	20231005	10.18	498	-36.95	20240102	307	2.28	20240315	699	-55.08	20231227	285	10.18	20231005	0.04	N	021880	500	760 억		2274200	N	N	0	N	00	N
66	20240319	160330	57	100.00	KOSDAQ		금융	N	N	N	N		N	312	1	2	0.32	237134353	748252	309.21	312	329	311	404	218	311	316.92	1.51	0	-16678	316	313	310	307	304	315	309	761	93	500	190	1	1	152184408	475	-12.48	0.88	03	0.49	-25.00	355.00	699	20231227	-55.36	285	20231005	9.47	498	-37.35	20240102	307	1.63	20240315	699	-55.36	20231227	285	9.47	20231005	0.04	N	021880	500	760 억		2304378	N	N	0	N	00	N
67	20240319	150337	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	3	2	0.96	225512895	711004	293.82	312	329	311	404	218	311	317.18	1.51	0	-12580	316	313	310	307	304	315	309	761	93	500	190	1	1	152184408	478	-12.56	0.88	03	0.47	-25.00	355.00	699	20231227	-55.08	285	20231005	10.18	498	-36.95	20240102	307	2.28	20240315	699	-55.08	20231227	285	10.18	20231005	0.04	N	021880	500	760 억		2304378	N	N	0	N	00	N
68	20240319	140336	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	5	2	1.61	198892106	626229	258.79	312	329	311	404	218	311	317.60	1.51	0	32280	316	313	310	307	304	315	309	761	93	500	190	1	1	152184408	481	-12.64	0.89	03	0.41	-25.00	355.00	699	20231227	-54.79	285	20231005	10.88	498	-36.55	20240102	307	2.93	20240315	699	-54.79	20231227	285	10.88	20231005	0.04	N	021880	500	760 억		2304378	N	N	0	N	00	N
69	20240319	130317	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	5	2	1.61	191032733	601450	248.55	312	329	311	404	218	311	317.62	1.51	0	44235	316	313	310	307	304	315	309	761	93	500	190	1	1	152184408	481	-12.64	0.89	03	0.40	-25.00	355.00	699	20231227	-54.79	285	20231005	10.88	498	-36.55	20240102	307	2.93	20240315	699	-54.79	20231227	285	10.88	20231005	0.04	N	021880	500	760 억		2304378	N	N	0	N	00	N
70	20240319	120336	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	5	2	1.61	177221284	557539	230.40	312	329	311	404	218	311	317.86	1.51	0	63425	316	313	310	307	304	315	309	761	93	500	190	1	1	152184408	481	-12.64	0.89	03	0.37	-25.00	355.00	699	20231227	-54.79	285	20231005	10.88	498	-36.55	20240102	307	2.93	20240315	699	-54.79	20231227	285	10.88	20231005	0.04	N	021880	500	760 억		2304378	N	N	0	N	00	N
71	20240319	110335	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	7	2	2.25	165903732	521765	215.62	312	329	311	404	218	311	317.97	1.51	0	60806	316	313	310	307	304	315	309	761	93	500	190	1	1	152184408	484	-12.72	0.90	03	0.34	-25.00	355.00	699	20231227	-54.51	285	20231005	11.58	498	-36.14	20240102	307	3.58	20240315	699	-54.51	20231227	285	11.58	20231005	0.04	N	021880	500	760 억		2304378	N	N	0	N	00	N
72	20240319	100337	57	100.00	KOSDAQ		금융	N	N	N	N		N	317	6	2	1.93	88488764	278285	115.00	312	329	311	404	218	311	317.98	1.51	0	55330	316	313	310	307	304	315	309	761	93	500	190	1	1	152184408	482	-12.68	0.89	03	0.18	-25.00	355.00	699	20231227	-54.65	285	20231005	11.23	498	-36.35	20240102	307	3.26	20240315	699	-54.65	20231227	285	11.23	20231005	0.04	N	021880	500	760 억		2304378	N	N	0	N	00	N
73	20240319	090335	57	100.00	KOSDAQ		금융	N	N	N	N		N	315	4	2	1.29	3575861	11428	4.72	312	315	311	404	218	311	312.90	1.51	0	6387	316	313	310	307	304	315	309	761	93	500	190	1	1	152184408	479	-12.60	0.89	03	0.01	-25.00	355.00	699	20231227	-54.94	285	20231005	10.53	498	-36.75	20240102	307	2.61	20240315	699	-54.94	20231227	285	10.53	20231005	0.04	N	021880	500	760 억		2304378	N	N	0	N	00	N
74	20240318	160333	57	100.00	KOSDAQ		금융	N	N	N	N		N	311	2	2	0.65	75118962	241983	42.00	309	313	307	401	217	309	310.43	1.48	0	51746	319	313	310	304	301	312	303	761	92	500	190	1	1	152184408	473	-12.44	0.88	03	0.16	-25.00	355.00	699	20231227	-55.51	285	20231005	9.12	498	-37.55	20240102	307	1.30	20240318	699	-55.51	20231227	285	9.12	20231005	0.04	N	021880	500	760 억		2252632	N	N	0	N	00	N
75	20240318	150335	57	100.00	KOSDAQ		금융	N	N	N	N		N	311	2	2	0.65	70494420	227118	39.42	309	313	307	401	217	309	310.39	1.48	0	51765	319	313	310	304	301	312	303	761	92	500	190	1	1	152184408	473	-12.44	0.88	03	0.15	-25.00	355.00	699	20231227	-55.51	285	20231005	9.12	498	-37.55	20240102	307	1.30	20240318	699	-55.51	20231227	285	9.12	20231005	0.04	N	021880	500	760 억		2252632	N	N	0	N	00	N
76	20240318	140334	57	100.00	KOSDAQ		금융	N	N	N	N		N	312	3	2	0.97	50846791	163959	28.46	309	313	307	401	217	309	310.12	1.48	0	15714	319	313	310	304	301	312	303	761	92	500	190	1	1	152184408	475	-12.48	0.88	03	0.11	-25.00	355.00	699	20231227	-55.36	285	20231005	9.47	498	-37.35	20240102	307	1.63	20240318	699	-55.36	20231227	285	9.47	20231005	0.04	N	021880	500	760 억		2252632	N	N	0	N	00	N
77	20240318	130333	57	100.00	KOSDAQ		금융	N	N	N	N		N	312	3	2	0.97	45139294	145668	25.28	309	313	307	401	217	309	309.88	1.48	0	13340	319	313	310	304	301	312	303	761	92	500	190	1	1	152184408	475	-12.48	0.88	03	0.10	-25.00	355.00	699	20231227	-55.36	285	20231005	9.47	498	-37.35	20240102	307	1.63	20240318	699	-55.36	20231227	285	9.47	20231005	0.04	N	021880	500	760 억		2252632	N	N	0	N	00	N
78	20240318	120331	57	100.00	KOSDAQ		금융	N	N	N	N		N	312	3	2	0.97	40435715	130589	22.67	309	312	307	401	217	309	309.64	1.48	0	13442	319	313	310	304	301	312	303	761	92	500	190	1	1	152184408	475	-12.48	0.88	03	0.09	-25.00	355.00	699	20231227	-55.36	285	20231005	9.47	498	-37.35	20240102	307	1.63	20240318	699	-55.36	20231227	285	9.47	20231005	0.04	N	021880	500	760 억		2252632	N	N	0	N	00	N
79	20240318	110334	57	100.00	KOSDAQ		금융	N	N	N	N		N	311	2	2	0.65	34204784	110537	19.19	309	312	307	401	217	309	309.44	1.48	0	13602	319	313	310	304	301	312	303	761	92	500	190	1	1	152184408	473	-12.44	0.88	03	0.07	-25.00	355.00	699	20231227	-55.51	285	20231005	9.12	498	-37.55	20240102	307	1.30	20240318	699	-55.51	20231227	285	9.12	20231005	0.04	N	021880	500	760 억		2252632	N	N	0	N	00	N
80	20240318	100333	57	100.00	KOSDAQ		금융	N	N	N	N		N	311	2	2	0.65	15727990	50651	8.79	309	312	308	401	217	309	310.52	1.48	0	10208	319	313	310	304	301	312	303	761	92	500	190	1	1	152184408	473	-12.44	0.88	03	0.03	-25.00	355.00	699	20231227	-55.51	285	20231005	9.12	498	-37.55	20240102	307	1.30	20240315	699	-55.51	20231227	285	9.12	20231005	0.04	N	021880	500	760 억		2252632	N	N	0	N	00	N
81	20240318	090331	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	1	2	0.32	1624325	5249	0.91	309	310	309	401	217	309	309.45	1.48	0	1939	319	313	310	304	301	312	303	761	92	500	190	1	1	152184408	472	-12.40	0.87	03	0.00	-25.00	355.00	699	20231227	-55.65	285	20231005	8.77	498	-37.75	20240102	307	0.98	20240315	699	-55.65	20231227	285	8.77	20231005	0.04	N	021880	500	760 억		2252632	N	N	0	N	00	N
82	20240315	160329	57	100.00	KOSDAQ		금융	N	N	N	N		N	309	-7	5	-2.22	178244721	576097	172.07	316	316	307	410	222	316	309.41	1.51	0	-53993	322	318	315	311	308	317	310	761	94	500	200	1	1	152184408	470	-12.36	0.87	03	0.38	-25.00	355.00	699	20231227	-55.79	285	20231005	8.42	498	-37.95	20240102	307	0.65	20240315	699	-55.79	20231227	285	8.42	20231005	0.04	N	021880	500	760 억		2305053	N	N	0	N	00	N
83	20240315	150312	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	-6	5	-1.90	171402210	553953	165.45	316	316	307	410	222	316	309.42	1.51	0	-53438	322	318	315	311	308	317	310	761	94	500	200	1	1	152184408	472	-12.40	0.87	03	0.36	-25.00	355.00	699	20231227	-55.65	285	20231005	8.77	498	-37.75	20240102	307	0.98	20240315	699	-55.65	20231227	285	8.77	20231005	0.04	N	021880	500	760 억		2305053	N	N	0	N	00	N
84	20240315	140314	57	100.00	KOSDAQ		금융	N	N	N	N		N	309	-7	5	-2.22	160603308	519002	155.01	316	316	307	410	222	316	309.45	1.51	0	-56535	322	318	315	311	308	317	310	761	94	500	200	1	1	152184408	470	-12.36	0.87	03	0.34	-25.00	355.00	699	20231227	-55.79	285	20231005	8.42	498	-37.95	20240102	307	0.65	20240315	699	-55.79	20231227	285	8.42	20231005	0.04	N	021880	500	760 억		2305053	N	N	0	N	00	N
85	20240315	130331	57	100.00	KOSDAQ		금융	N	N	N	N		N	309	-7	5	-2.22	142795905	461372	137.80	316	316	307	410	222	316	309.50	1.51	0	-57736	322	318	315	311	308	317	310	761	94	500	200	1	1	152184408	470	-12.36	0.87	03	0.30	-25.00	355.00	699	20231227	-55.79	285	20231005	8.42	498	-37.95	20240102	307	0.65	20240315	699	-55.79	20231227	285	8.42	20231005	0.04	N	021880	500	760 억		2305053	N	N	0	N	00	N
86	20240315	120332	57	100.00	KOSDAQ		금융	N	N	N	N		N	309	-7	5	-2.22	135072562	436401	130.34	316	316	307	410	222	316	309.51	1.51	0	-57015	322	318	315	311	308	317	310	761	94	500	200	1	1	152184408	470	-12.36	0.87	03	0.29	-25.00	355.00	699	20231227	-55.79	285	20231005	8.42	498	-37.95	20240102	307	0.65	20240315	699	-55.79	20231227	285	8.42	20231005	0.04	N	021880	500	760 억		2305053	N	N	0	N	00	N
87	20240315	110330	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	-6	5	-1.90	122437772	395542	118.14	316	316	307	410	222	316	309.54	1.51	0	-44911	322	318	315	311	308	317	310	761	94	500	200	1	1	152184408	472	-12.40	0.87	03	0.26	-25.00	355.00	699	20231227	-55.65	285	20231005	8.77	498	-37.75	20240102	307	0.98	20240315	699	-55.65	20231227	285	8.77	20231005	0.04	N	021880	500	760 억		2305053	N	N	0	N	00	N
88	20240315	100330	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	-6	5	-1.90	68655695	221248	66.08	316	316	309	410	222	316	310.31	1.51	0	-38268	322	318	315	311	308	317	310	761	94	500	200	1	1	152184408	472	-12.40	0.87	03	0.15	-25.00	355.00	699	20231227	-55.65	285	20231005	8.77	498	-37.75	20240102	309	0.32	20240315	699	-55.65	20231227	285	8.77	20231005	0.04	N	021880	500	760 억		2305053	N	N	0	N	00	N
89	20240315	090330	57	100.00	KOSDAQ		금융	N	N	N	N		N	313	-3	5	-0.95	2045412	6493	1.94	316	316	313	410	222	316	315.02	1.51	0	-2925	322	318	315	311	308	317	310	761	94	500	200	1	1	152184408	476	-12.52	0.88	03	0.00	-25.00	355.00	699	20231227	-55.22	285	20231005	9.82	498	-37.15	20240102	312	0.32	20240314	699	-55.22	20231227	285	9.82	20231005	0.04	N	021880	500	760 억		2305053	N	N	0	N	00	N
90	20240314	160327	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	0	3	0.00	105158975	334602	99.25	317	319	312	410	222	316	314.28	1.59	0	-112535	323	319	316	312	309	318	311	761	94	500	200	1	1	152184408	481	-12.64	0.89	03	0.22	-25.00	355.00	699	20231227	-54.79	285	20231005	10.88	498	-36.55	20240102	312	1.28	20240314	699	-54.79	20231227	285	10.88	20231005	0.04	N	021880	500	760 억		2417588	N	N	0	N	00	N
91	20240314	150329	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-2	5	-0.63	81300055	258522	76.68	317	319	313	410	222	316	314.48	1.59	0	-110892	323	319	316	312	309	318	311	761	94	500	200	1	1	152184408	478	-12.56	0.88	03	0.17	-25.00	355.00	699	20231227	-55.08	285	20231005	10.18	498	-36.95	20240102	313	0.32	20240314	699	-55.08	20231227	285	10.18	20231005	0.04	N	021880	500	760 억		2417588	N	N	0	N	00	N
92	20240314	140329	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	0	3	0.00	77865131	247596	73.44	317	319	313	410	222	316	314.48	1.59	0	-112286	323	319	316	312	309	318	311	761	94	500	200	1	1	152184408	481	-12.64	0.89	03	0.16	-25.00	355.00	699	20231227	-54.79	285	20231005	10.88	498	-36.55	20240102	313	0.96	20240314	699	-54.79	20231227	285	10.88	20231005	0.04	N	021880	500	760 억		2417588	N	N	0	N	00	N
93	20240314	130328	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-2	5	-0.63	71835647	228400	67.75	317	319	313	410	222	316	314.52	1.59	0	-106823	323	319	316	312	309	318	311	761	94	500	200	1	1	152184408	478	-12.56	0.88	03	0.15	-25.00	355.00	699	20231227	-55.08	285	20231005	10.18	498	-36.95	20240102	313	0.32	20240314	699	-55.08	20231227	285	10.18	20231005	0.04	N	021880	500	760 억		2417588	N	N	0	N	00	N
94	20240314	120328	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-2	5	-0.63	70069571	222778	66.08	317	319	313	410	222	316	314.53	1.59	0	-105650	323	319	316	312	309	318	311	761	94	500	200	1	1	152184408	478	-12.56	0.88	03	0.15	-25.00	355.00	699	20231227	-55.08	285	20231005	10.18	498	-36.95	20240102	313	0.32	20240314	699	-55.08	20231227	285	10.18	20231005	0.04	N	021880	500	760 억		2417588	N	N	0	N	00	N
95	20240314	110329	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-2	5	-0.63	62853274	199818	59.27	317	319	313	410	222	316	314.55	1.59	0	-108056	323	319	316	312	309	318	311	761	94	500	200	1	1	152184408	478	-12.56	0.88	03	0.13	-25.00	355.00	699	20231227	-55.08	285	20231005	10.18	498	-36.95	20240102	313	0.32	20240314	699	-55.08	20231227	285	10.18	20231005	0.04	N	021880	500	760 억		2417588	N	N	0	N	00	N
96	20240314	100329	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-2	5	-0.63	35150292	111709	33.14	317	319	313	410	222	316	314.66	1.59	0	-70288	323	319	316	312	309	318	311	761	94	500	200	1	1	152184408	478	-12.56	0.88	03	0.07	-25.00	355.00	699	20231227	-55.08	285	20231005	10.18	498	-36.95	20240102	313	0.32	20240314	699	-55.08	20231227	285	10.18	20231005	0.04	N	021880	500	760 억		2417588	N	N	0	N	00	N
97	20240314	090327	57	100.00	KOSDAQ		금융	N	N	N	N		N	317	1	2	0.32	3612993	11429	3.39	317	317	316	410	222	316	316.13	1.59	0	-8679	323	319	316	312	309	318	311	761	94	500	200	1	1	152184408	482	-12.68	0.89	03	0.01	-25.00	355.00	699	20231227	-54.65	285	20231005	11.23	498	-36.35	20240102	313	1.28	20240306	699	-54.65	20231227	285	11.23	20231005	0.04	N	021880	500	760 억		2417588	N	N	0	N	00	N
98	20240313	160325	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	-1	5	-0.32	105712181	334584	122.57	320	320	313	412	222	317	315.95	1.66	0	-106297	330	323	320	313	310	322	312	761	95	500	200	1	1	152184408	481	-12.64	0.89	03	0.22	-25.00	355.00	699	20231227	-54.79	285	20231005	10.88	498	-36.55	20240102	313	0.96	20240313	699	-54.79	20231227	285	10.88	20231005	0.04	N	021880	500	760 억		2523879	N	N	0	N	00	N
99	20240313	150325	57	100.00	KOSDAQ		금융	N	N	N	N		N	315	-2	5	-0.63	101443604	321029	117.60	320	320	313	412	222	317	316.00	1.66	0	-107499	330	323	320	313	310	322	312	761	95	500	200	1	1	152184408	479	-12.60	0.89	03	0.21	-25.00	355.00	699	20231227	-54.94	285	20231005	10.53	498	-36.75	20240102	313	0.64	20240313	699	-54.94	20231227	285	10.53	20231005	0.04	N	021880	500	760 억		2523879	N	N	0	N	00	N
100	20240313	140328	57	100.00	KOSDAQ		금융	N	N	N	N		N	317	0	3	0.00	75757317	239360	87.68	320	320	315	412	222	317	316.50	1.66	0	-92803	330	323	320	313	310	322	312	761	95	500	200	1	1	152184408	482	-12.68	0.89	03	0.16	-25.00	355.00	699	20231227	-54.65	285	20231005	11.23	498	-36.35	20240102	313	1.28	20240306	699	-54.65	20231227	285	11.23	20231005	0.04	N	021880	500	760 억		2523879	N	N	0	N	00	N
101	20240313	130329	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	1	2	0.32	71678709	226466	82.96	320	320	315	412	222	317	316.51	1.66	0	-88199	330	323	320	313	310	322	312	761	95	500	200	1	1	152184408	484	-12.72	0.90	03	0.15	-25.00	355.00	699	20231227	-54.51	285	20231005	11.58	498	-36.14	20240102	313	1.60	20240306	699	-54.51	20231227	285	11.58	20231005	0.04	N	021880	500	760 억		2523879	N	N	0	N	00	N
102	20240313	120326	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	1	2	0.32	61017544	192832	70.64	320	320	315	412	222	317	316.43	1.66	0	-65459	330	323	320	313	310	322	312	761	95	500	200	1	1	152184408	484	-12.72	0.90	03	0.13	-25.00	355.00	699	20231227	-54.51	285	20231005	11.58	498	-36.14	20240102	313	1.60	20240306	699	-54.51	20231227	285	11.58	20231005	0.04	N	021880	500	760 억		2523879	N	N	0	N	00	N
103	20240313	110326	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	-1	5	-0.32	52051950	164569	60.29	320	320	315	412	222	317	316.29	1.66	0	-56834	330	323	320	313	310	322	312	761	95	500	200	1	1	152184408	481	-12.64	0.89	03	0.11	-25.00	355.00	699	20231227	-54.79	285	20231005	10.88	498	-36.55	20240102	313	0.96	20240306	699	-54.79	20231227	285	10.88	20231005	0.04	N	021880	500	760 억		2523879	N	N	0	N	00	N
104	20240313	100326	57	100.00	KOSDAQ		금융	N	N	N	N		N	317	0	3	0.00	36734460	116133	42.54	320	320	315	412	222	317	316.31	1.66	0	-52371	330	323	320	313	310	322	312	761	95	500	200	1	1	152184408	482	-12.68	0.89	03	0.08	-25.00	355.00	699	20231227	-54.65	285	20231005	11.23	498	-36.35	20240102	313	1.28	20240306	699	-54.65	20231227	285	11.23	20231005	0.04	N	021880	500	760 억		2523879	N	N	0	N	00	N
105	20240313	090326	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	1	2	0.32	1889876	5933	2.17	320	320	318	412	222	317	318.54	1.66	0	-3766	330	323	320	313	310	322	312	761	95	500	200	1	1	152184408	484	-12.72	0.90	03	0.00	-25.00	355.00	699	20231227	-54.51	285	20231005	11.58	498	-36.14	20240102	313	1.60	20240306	699	-54.51	20231227	285	11.58	20231005	0.04	N	021880	500	760 억		2523879	N	N	0	N	00	N
106	20240312	160321	57	100.00	KOSDAQ		금융	N	N	N	N		N	317	-1	5	-0.31	87273018	272963	102.79	319	327	317	413	223	318	319.73	1.68	0	-26404	325	321	319	315	313	320	314	761	95	500	200	1	1	152184408	482	-12.68	0.89	03	0.18	-25.00	355.00	699	20231227	-54.65	285	20231005	11.23	498	-36.35	20240102	313	1.28	20240306	699	-54.65	20231227	285	11.23	20231005	0.04	N	021880	500	760 억		2550283	N	N	0	N	00	N
107	20240312	150322	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	1	2	0.31	74472558	232646	87.60	319	327	318	413	223	318	320.11	1.68	0	-16177	325	321	319	315	313	320	314	761	95	500	200	1	1	152184408	485	-12.76	0.90	03	0.15	-25.00	355.00	699	20231227	-54.36	285	20231005	11.93	498	-35.94	20240102	313	1.92	20240306	699	-54.36	20231227	285	11.93	20231005	0.04	N	021880	500	760 억		2550283	N	N	0	N	00	N
108	20240312	140320	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	1	2	0.31	65407666	204200	76.89	319	327	318	413	223	318	320.31	1.68	0	-4929	325	321	319	315	313	320	314	761	95	500	200	1	1	152184408	485	-12.76	0.90	03	0.13	-25.00	355.00	699	20231227	-54.36	285	20231005	11.93	498	-35.94	20240102	313	1.92	20240306	699	-54.36	20231227	285	11.93	20231005	0.04	N	021880	500	760 억		2550283	N	N	0	N	00	N
109	20240312	130311	57	100.00	KOSDAQ		금융	N	N	N	N		N	320	2	2	0.63	57584059	179684	67.66	319	327	318	413	223	318	320.47	1.68	0	-1138	325	321	319	315	313	320	314	761	95	500	200	1	1	152184408	487	-12.80	0.90	03	0.12	-25.00	355.00	699	20231227	-54.22	285	20231005	12.28	498	-35.74	20240102	313	2.24	20240306	699	-54.22	20231227	285	12.28	20231005	0.04	N	021880	500	760 억		2550283	N	N	0	N	00	N
110	20240312	120323	57	100.00	KOSDAQ		금융	N	N	N	N		N	320	2	2	0.63	55576011	173396	65.29	319	327	318	413	223	318	320.51	1.68	0	-1052	325	321	319	315	313	320	314	761	95	500	200	1	1	152184408	487	-12.80	0.90	03	0.11	-25.00	355.00	699	20231227	-54.22	285	20231005	12.28	498	-35.74	20240102	313	2.24	20240306	699	-54.22	20231227	285	12.28	20231005	0.04	N	021880	500	760 억		2550283	N	N	0	N	00	N
111	20240312	110323	57	100.00	KOSDAQ		금융	N	N	N	N		N	320	2	2	0.63	47823115	149103	56.15	319	327	318	413	223	318	320.74	1.68	0	8325	325	321	319	315	313	320	314	761	95	500	200	1	1	152184408	487	-12.80	0.90	03	0.10	-25.00	355.00	699	20231227	-54.22	285	20231005	12.28	498	-35.74	20240102	313	2.24	20240306	699	-54.22	20231227	285	12.28	20231005	0.04	N	021880	500	760 억		2550283	N	N	0	N	00	N
112	20240312	100323	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	3	2	0.94	38371020	119550	45.02	319	327	319	413	223	318	320.96	1.68	0	5120	325	321	319	315	313	320	314	761	95	500	200	1	1	152184408	489	-12.84	0.90	03	0.08	-25.00	355.00	699	20231227	-54.08	285	20231005	12.63	498	-35.54	20240102	313	2.56	20240306	699	-54.08	20231227	285	12.63	20231005	0.04	N	021880	500	760 억		2550283	N	N	0	N	00	N
113	20240312	090321	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	3	2	0.94	4150	13	0.00	319	321	319	413	223	318	319.23	1.68	0	0	325	321	319	315	313	320	314	761	95	500	200	1	1	152184408	489	-12.84	0.90	03	0.00	-25.00	355.00	699	20231227	-54.08	285	20231005	12.63	498	-35.54	20240102	313	2.56	20240306	699	-54.08	20231227	285	12.63	20231005	0.04	N	021880	500	760 억		2550283	N	N	0	N	00	N
114	20240311	160321	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	-1	5	-0.31	84580192	265412	72.01	320	323	317	414	224	319	318.68	1.68	0	-3256	329	324	321	316	313	322	314	761	95	500	200	1	1	152184408	484	-12.72	0.90	03	0.17	-25.00	355.00	699	20231227	-54.51	285	20231005	11.58	498	-36.14	20240102	313	1.60	20240306	699	-54.51	20231227	285	11.58	20231005	0.04	N	021880	500	760 억		2553539	N	N	0	N	00	N
115	20240311	150322	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	0	3	0.00	75413272	236587	64.19	320	323	317	414	224	319	318.75	1.68	0	-1546	329	324	321	316	313	322	314	761	95	500	200	1	1	152184408	485	-12.76	0.90	03	0.16	-25.00	355.00	699	20231227	-54.36	285	20231005	11.93	498	-35.94	20240102	313	1.92	20240306	699	-54.36	20231227	285	11.93	20231005	0.04	N	021880	500	760 억		2553539	N	N	0	N	00	N
116	20240311	140319	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	0	3	0.00	57514566	180471	48.97	320	323	317	414	224	319	318.69	1.68	0	2388	329	324	321	316	313	322	314	761	95	500	200	1	1	152184408	485	-12.76	0.90	03	0.12	-25.00	355.00	699	20231227	-54.36	285	20231005	11.93	498	-35.94	20240102	313	1.92	20240306	699	-54.36	20231227	285	11.93	20231005	0.04	N	021880	500	760 억		2553539	N	N	0	N	00	N
117	20240311	130322	57	100.00	KOSDAQ		금융	N	N	N	N		N	320	1	2	0.31	54003881	169430	45.97	320	323	317	414	224	319	318.74	1.68	0	6562	329	324	321	316	313	322	314	761	95	500	200	1	1	152184408	487	-12.80	0.90	03	0.11	-25.00	355.00	699	20231227	-54.22	285	20231005	12.28	498	-35.74	20240102	313	2.24	20240306	699	-54.22	20231227	285	12.28	20231005	0.04	N	021880	500	760 억		2553539	N	N	0	N	00	N
118	20240311	120323	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	-1	5	-0.31	43189988	135499	36.76	320	323	317	414	224	319	318.75	1.68	0	9841	329	324	321	316	313	322	314	761	95	500	200	1	1	152184408	484	-12.72	0.90	03	0.09	-25.00	355.00	699	20231227	-54.51	285	20231005	11.58	498	-36.14	20240102	313	1.60	20240306	699	-54.51	20231227	285	11.58	20231005	0.04	N	021880	500	760 억		2553539	N	N	0	N	00	N
119	20240311	110320	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	0	3	0.00	41406659	129890	35.24	320	323	317	414	224	319	318.78	1.68	0	14053	329	324	321	316	313	322	314	761	95	500	200	1	1	152184408	485	-12.76	0.90	03	0.09	-25.00	355.00	699	20231227	-54.36	285	20231005	11.93	498	-35.94	20240102	313	1.92	20240306	699	-54.36	20231227	285	11.93	20231005	0.04	N	021880	500	760 억		2553539	N	N	0	N	00	N
120	20240311	100317	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	0	3	0.00	11916948	37263	10.11	320	323	318	414	224	319	319.81	1.68	0	-1290	329	324	321	316	313	322	314	761	95	500	200	1	1	152184408	485	-12.76	0.90	03	0.02	-25.00	355.00	699	20231227	-54.36	285	20231005	11.93	498	-35.94	20240102	313	1.92	20240306	699	-54.36	20231227	285	11.93	20231005	0.04	N	021880	500	760 억		2553539	N	N	0	N	00	N
121	20240311	090318	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	-1	5	-0.31	3644281	11433	3.10	320	321	318	414	224	319	318.75	1.68	0	3921	329	324	321	316	313	322	314	761	95	500	200	1	1	152184408	484	-12.72	0.90	03	0.01	-25.00	355.00	699	20231227	-54.51	285	20231005	11.58	498	-36.14	20240102	313	1.60	20240306	699	-54.51	20231227	285	11.58	20231005	0.04	N	021880	500	760 억		2553539	N	N	0	N	00	N
122	20240308	160321	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	-5	5	-1.54	117798757	368038	117.12	320	326	318	421	227	324	320.07	1.70	0	-28019	330	327	323	320	316	328	321	761	97	500	200	1	1	152184408	485	-12.76	0.90	03	0.24	-25.00	355.00	699	20231227	-54.36	285	20231005	11.93	498	-35.94	20240102	313	1.92	20240306	699	-54.36	20231227	285	11.93	20231005	0.04	N	021880	500	760 억		2581558	N	N	0	N	00	N
123	20240308	150319	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	-5	5	-1.54	114599496	358008	113.93	320	326	318	421	227	324	320.10	1.70	0	-27197	330	327	323	320	316	328	321	761	97	500	200	1	1	152184408	485	-12.76	0.90	03	0.24	-25.00	355.00	699	20231227	-54.36	285	20231005	11.93	498	-35.94	20240102	313	1.92	20240306	699	-54.36	20231227	285	11.93	20231005	0.04	N	021880	500	760 억		2581558	N	N	0	N	00	N
124	20240308	140319	57	100.00	KOSDAQ		금융	N	N	N	N		N	320	-4	5	-1.23	95948820	299511	95.31	320	326	318	421	227	324	320.35	1.70	0	-43564	330	327	323	320	316	328	321	761	97	500	200	1	1	152184408	487	-12.80	0.90	03	0.20	-25.00	355.00	699	20231227	-54.22	285	20231005	12.28	498	-35.74	20240102	313	2.24	20240306	699	-54.22	20231227	285	12.28	20231005	0.04	N	021880	500	760 억		2581558	N	N	0	N	00	N
125	20240308	130317	57	100.00	KOSDAQ		금융	N	N	N	N		N	320	-4	5	-1.23	88079182	274846	87.46	320	326	318	421	227	324	320.47	1.70	0	-32999	330	327	323	320	316	328	321	761	97	500	200	1	1	152184408	487	-12.80	0.90	03	0.18	-25.00	355.00	699	20231227	-54.22	285	20231005	12.28	498	-35.74	20240102	313	2.24	20240306	699	-54.22	20231227	285	12.28	20231005	0.04	N	021880	500	760 억		2581558	N	N	0	N	00	N
126	20240308	120319	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	-5	5	-1.54	64241573	200039	63.66	320	326	319	421	227	324	321.15	1.70	0	-21549	330	327	323	320	316	328	321	761	97	500	200	1	1	152184408	485	-12.76	0.90	03	0.13	-25.00	355.00	699	20231227	-54.36	285	20231005	11.93	498	-35.94	20240102	313	1.92	20240306	699	-54.36	20231227	285	11.93	20231005	0.04	N	021880	500	760 억		2581558	N	N	0	N	00	N
127	20240308	110318	57	100.00	KOSDAQ		금융	N	N	N	N		N	322	-2	5	-0.62	53891140	167716	53.37	320	326	320	421	227	324	321.32	1.70	0	-2155	330	327	323	320	316	328	321	761	97	500	200	1	1	152184408	490	-12.88	0.91	03	0.11	-25.00	355.00	699	20231227	-53.93	285	20231005	12.98	498	-35.34	20240102	313	2.88	20240306	699	-53.93	20231227	285	12.98	20231005	0.04	N	021880	500	760 억		2581558	N	N	0	N	00	N
128	20240308	100317	57	100.00	KOSDAQ		금융	N	N	N	N		N	320	-4	5	-1.23	39739243	123528	39.31	320	326	320	421	227	324	321.70	1.70	0	4685	330	327	323	320	316	328	321	761	97	500	200	1	1	152184408	487	-12.80	0.90	03	0.08	-25.00	355.00	699	20231227	-54.22	285	20231005	12.28	498	-35.74	20240102	313	2.24	20240306	699	-54.22	20231227	285	12.28	20231005	0.04	N	021880	500	760 억		2581558	N	N	0	N	00	N
129	20240308	090315	57	100.00	KOSDAQ		금융	N	N	N	N		N	324	0	3	0.00	6841887	21326	6.79	320	325	320	421	227	324	320.82	1.70	0	757	330	327	323	320	316	328	321	761	97	500	200	1	1	152184408	493	-12.96	0.91	03	0.01	-25.00	355.00	699	20231227	-53.65	285	20231005	13.68	498	-34.94	20240102	313	3.51	20240306	699	-53.65	20231227	285	13.68	20231005	0.04	N	021880	500	760 억		2581558	N	N	0	N	00	N
130	20240307	160318	57	100.00	KOSDAQ		금융	N	N	N	N		N	324	2	2	0.62	100974932	314138	50.80	322	326	319	418	226	322	321.43	1.71	0	-18204	333	327	320	314	307	324	311	761	96	500	200	1	1	152184408	493	-12.96	0.91	03	0.21	-25.00	355.00	699	20231227	-53.65	285	20231005	13.68	498	-34.94	20240102	313	3.51	20240306	699	-53.65	20231227	285	13.68	20231005	0.04	N	021880	500	760 억		2599762	N	N	0	N	00	N
131	20240307	150304	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	-1	5	-0.31	80604741	251192	40.62	322	326	319	418	226	322	320.89	1.71	0	-18559	333	327	320	314	307	324	311	761	96	500	200	1	1	152184408	489	-12.84	0.90	03	0.17	-25.00	355.00	699	20231227	-54.08	285	20231005	12.63	498	-35.54	20240102	313	2.56	20240306	699	-54.08	20231227	285	12.63	20231005	0.04	N	021880	500	760 억		2599762	N	N	0	N	00	N
132	20240307	140313	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	-1	5	-0.31	72796194	226824	36.68	322	326	319	418	226	322	320.94	1.71	0	-19347	333	327	320	314	307	324	311	761	96	500	200	1	1	152184408	489	-12.84	0.90	03	0.15	-25.00	355.00	699	20231227	-54.08	285	20231005	12.63	498	-35.54	20240102	313	2.56	20240306	699	-54.08	20231227	285	12.63	20231005	0.04	N	021880	500	760 억		2599762	N	N	0	N	00	N
133	20240307	130314	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	-1	5	-0.31	68664536	213992	34.61	322	326	319	418	226	322	320.87	1.71	0	-18426	333	327	320	314	307	324	311	761	96	500	200	1	1	152184408	489	-12.84	0.90	03	0.14	-25.00	355.00	699	20231227	-54.08	285	20231005	12.63	498	-35.54	20240102	313	2.56	20240306	699	-54.08	20231227	285	12.63	20231005	0.04	N	021880	500	760 억		2599762	N	N	0	N	00	N
134	20240307	120315	57	100.00	KOSDAQ		금융	N	N	N	N		N	322	0	3	0.00	53526284	166714	26.96	322	326	319	418	226	322	321.07	1.71	0	-21835	333	327	320	314	307	324	311	761	96	500	200	1	1	152184408	490	-12.88	0.91	03	0.11	-25.00	355.00	699	20231227	-53.93	285	20231005	12.98	498	-35.34	20240102	313	2.88	20240306	699	-53.93	20231227	285	12.98	20231005	0.04	N	021880	500	760 억		2599762	N	N	0	N	00	N
135	20240307	110317	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	-1	5	-0.31	40320373	125487	20.29	322	326	319	418	226	322	321.31	1.71	0	-21116	333	327	320	314	307	324	311	761	96	500	200	1	1	152184408	489	-12.84	0.90	03	0.08	-25.00	355.00	699	20231227	-54.08	285	20231005	12.63	498	-35.54	20240102	313	2.56	20240306	699	-54.08	20231227	285	12.63	20231005	0.04	N	021880	500	760 억		2599762	N	N	0	N	00	N
136	20240307	100317	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	-1	5	-0.31	28719629	89393	14.46	322	326	319	418	226	322	321.27	1.71	0	-10283	333	327	320	314	307	324	311	761	96	500	200	1	1	152184408	489	-12.84	0.90	03	0.06	-25.00	355.00	699	20231227	-54.08	285	20231005	12.63	498	-35.54	20240102	313	2.56	20240306	699	-54.08	20231227	285	12.63	20231005	0.04	N	021880	500	760 억		2599762	N	N	0	N	00	N
137	20240307	090314	57	100.00	KOSDAQ		금융	N	N	N	N		N	325	3	2	0.93	5923121	18345	2.97	322	325	322	418	226	322	322.87	1.71	0	5379	333	327	320	314	307	324	311	761	96	500	200	1	1	152184408	495	-13.00	0.92	03	0.01	-25.00	355.00	699	20231227	-53.51	285	20231005	14.04	498	-34.74	20240102	313	3.83	20240306	699	-53.51	20231227	285	14.04	20231005	0.04	N	021880	500	760 억		2599762	N	N	0	N	00	N
138	20240306	160314	57	100.00	KOSDAQ		금융	N	N	N	N		N	322	-2	5	-0.62	197277523	618291	145.72	324	326	313	421	227	324	319.07	1.73	0	-36972	344	333	328	317	312	331	315	761	97	500	200	1	1	152184408	490	-12.88	0.91	03	0.41	-25.00	355.00	699	20231227	-53.93	285	20231005	12.98	498	-35.34	20240102	313	2.88	20240306	699	-53.93	20231227	285	12.98	20231005	0.04	N	021880	500	760 억		2636734	N	N	0	N	00	N
139	20240306	150315	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	-5	5	-1.54	185561788	581740	137.10	324	326	313	421	227	324	318.98	1.73	0	-30139	344	333	328	317	312	331	315	761	97	500	200	1	1	152184408	485	-12.76	0.90	03	0.38	-25.00	355.00	699	20231227	-54.36	285	20231005	11.93	498	-35.94	20240102	313	1.92	20240306	699	-54.36	20231227	285	11.93	20231005	0.04	N	021880	500	760 억		2636734	N	N	0	N	00	N
140	20240306	140314	57	100.00	KOSDAQ		금융	N	N	N	N		N	320	-4	5	-1.23	162317224	508942	119.95	324	326	313	421	227	324	318.93	1.73	0	-23938	344	333	328	317	312	331	315	761	97	500	200	1	1	152184408	487	-12.80	0.90	03	0.33	-25.00	355.00	699	20231227	-54.22	285	20231005	12.28	498	-35.74	20240102	313	2.24	20240306	699	-54.22	20231227	285	12.28	20231005	0.04	N	021880	500	760 억		2636734	N	N	0	N	00	N
141	20240306	130314	57	100.00	KOSDAQ		금융	N	N	N	N		N	320	-4	5	-1.23	116617217	364736	85.96	324	326	315	421	227	324	319.73	1.73	0	-12751	344	333	328	317	312	331	315	761	97	500	200	1	1	152184408	487	-12.80	0.90	03	0.24	-25.00	355.00	699	20231227	-54.22	285	20231005	12.28	498	-35.74	20240102	315	1.59	20240306	699	-54.22	20231227	285	12.28	20231005	0.04	N	021880	500	760 억		2636734	N	N	0	N	00	N
142	20240306	120316	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	-3	5	-0.93	80852963	252055	59.40	324	326	317	421	227	324	320.78	1.73	0	-11370	344	333	328	317	312	331	315	761	97	500	200	1	1	152184408	489	-12.84	0.90	03	0.17	-25.00	355.00	699	20231227	-54.08	285	20231005	12.63	498	-35.54	20240102	317	1.26	20240306	699	-54.08	20231227	285	12.63	20231005	0.04	N	021880	500	760 억		2636734	N	N	0	N	00	N
143	20240306	110315	57	100.00	KOSDAQ		금융	N	N	N	N		N	323	-1	5	-0.31	52775797	164060	38.67	324	326	320	421	227	324	321.69	1.73	0	-5987	344	333	328	317	312	331	315	761	97	500	200	1	1	152184408	492	-12.92	0.91	03	0.11	-25.00	355.00	699	20231227	-53.79	285	20231005	13.33	498	-35.14	20240102	320	0.94	20240306	699	-53.79	20231227	285	13.33	20231005	0.04	N	021880	500	760 억		2636734	N	N	0	N	00	N
144	20240306	100311	57	100.00	KOSDAQ		금융	N	N	N	N		N	324	0	3	0.00	14853008	46043	10.85	324	326	320	421	227	324	322.59	1.73	0	-7094	344	333	328	317	312	331	315	761	97	500	200	1	1	152184408	493	-12.96	0.91	03	0.03	-25.00	355.00	699	20231227	-53.65	285	20231005	13.68	498	-34.94	20240102	320	1.25	20240306	699	-53.65	20231227	285	13.68	20231005	0.04	N	021880	500	760 억		2636734	N	N	0	N	00	N
145	20240306	090314	57	100.00	KOSDAQ		금융	N	N	N	N		N	326	2	2	0.62	5544114	17113	4.03	324	326	323	421	227	324	323.97	1.73	0	-663	344	333	328	317	312	331	315	761	97	500	200	1	1	152184408	496	-13.04	0.92	03	0.01	-25.00	355.00	699	20231227	-53.36	285	20231005	14.39	498	-34.54	20240102	321	1.56	20240201	699	-53.36	20231227	285	14.39	20231005	0.04	N	021880	500	760 억		2636734	N	N	0	N	00	N
146	20240305	160312	57	100.00	KOSDAQ		금융	N	N	N	N		N	324	-11	5	-3.28	138767539	423447	142.39	328	339	323	435	235	335	327.72	1.80	0	-107825	343	338	335	330	327	341	333	761	100	500	210	1	1	152184408	493	-12.96	0.91	03	0.28	-25.00	355.00	699	20231227	-53.65	285	20231005	13.68	498	-34.94	20240102	321	0.93	20240201	699	-53.65	20231227	285	13.68	20231005	0.04	N	021880	500	760 억		2744559	N	N	0	N	00	N
147	20240305	150315	57	100.00	KOSDAQ		금융	N	N	N	N		N	324	-11	5	-3.28	131756498	401939	135.15	328	339	323	435	235	335	327.80	1.80	0	-103885	343	338	335	330	327	341	333	761	100	500	210	1	1	152184408	493	-12.96	0.91	03	0.26	-25.00	355.00	699	20231227	-53.65	285	20231005	13.68	498	-34.94	20240102	321	0.93	20240201	699	-53.65	20231227	285	13.68	20231005	0.04	N	021880	500	760 억		2744559	N	N	0	N	00	N
148	20240305	140309	57	100.00	KOSDAQ		금융	N	N	N	N		N	327	-8	5	-2.39	110717778	337079	113.34	328	339	324	435	235	335	328.46	1.80	0	-80981	343	338	335	330	327	341	333	761	100	500	210	1	1	152184408	498	-13.08	0.92	03	0.22	-25.00	355.00	699	20231227	-53.22	285	20231005	14.74	498	-34.34	20240102	321	1.87	20240201	699	-53.22	20231227	285	14.74	20231005	0.04	N	021880	500	760 억		2744559	N	N	0	N	00	N
149	20240305	130312	57	100.00	KOSDAQ		금융	N	N	N	N		N	327	-8	5	-2.39	93761040	284937	95.81	328	339	325	435	235	335	329.06	1.80	0	-65473	343	338	335	330	327	341	333	761	100	500	210	1	1	152184408	498	-13.08	0.92	03	0.19	-25.00	355.00	699	20231227	-53.22	285	20231005	14.74	498	-34.34	20240102	321	1.87	20240201	699	-53.22	20231227	285	14.74	20231005	0.04	N	021880	500	760 억		2744559	N	N	0	N	00	N
150	20240305	120311	57	100.00	KOSDAQ		금융	N	N	N	N		N	326	-9	5	-2.69	86061151	261384	87.89	328	339	326	435	235	335	329.25	1.80	0	-52062	343	338	335	330	327	341	333	761	100	500	210	1	1	152184408	496	-13.04	0.92	03	0.17	-25.00	355.00	699	20231227	-53.36	285	20231005	14.39	498	-34.54	20240102	321	1.56	20240201	699	-53.36	20231227	285	14.39	20231005	0.04	N	021880	500	760 억		2744559	N	N	0	N	00	N
151	20240305	110312	57	100.00	KOSDAQ		금융	N	N	N	N		N	331	-4	5	-1.19	53936140	163339	54.92	328	339	328	435	235	335	330.21	1.80	0	-15089	343	338	335	330	327	341	333	761	100	500	210	1	1	152184408	504	-13.24	0.93	03	0.11	-25.00	355.00	699	20231227	-52.65	285	20231005	16.14	498	-33.53	20240102	321	3.12	20240201	699	-52.65	20231227	285	16.14	20231005	0.04	N	021880	500	760 억		2744559	N	N	0	N	00	N
152	20240305	100310	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	-3	5	-0.90	24049622	72669	24.44	328	339	328	435	235	335	330.95	1.80	0	11090	343	338	335	330	327	341	333	761	100	500	210	1	1	152184408	505	-13.28	0.94	03	0.05	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	321	3.43	20240201	699	-52.50	20231227	285	16.49	20231005	0.04	N	021880	500	760 억		2744559	N	N	0	N	00	N
153	20240305	090312	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	-3	5	-0.90	11873298	36116	12.14	328	335	328	435	235	335	328.75	1.80	0	7154	343	338	335	330	327	341	333	761	100	500	210	1	1	152184408	505	-13.28	0.94	03	0.02	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	321	3.43	20240201	699	-52.50	20231227	285	16.49	20231005	0.04	N	021880	500	760 억		2744559	N	N	0	N	00	N
154	20240304	160310	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	1	2	0.30	97839500	291139	109.62	334	340	332	434	234	334	336.06	1.69	0	167832	339	336	333	330	327	335	329	761	100	500	210	1	1	152184408	510	-13.40	0.94	03	0.19	-25.00	355.00	699	20231227	-52.07	285	20231005	17.54	498	-32.73	20240102	321	4.36	20240201	699	-52.07	20231227	285	17.54	20231005	0.04	N	021880	500	760 억		2576727	N	N	0	N	00	N
155	20240304	150310	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	3	2	0.90	91979475	273630	103.03	334	340	332	434	234	334	336.15	1.69	0	163576	339	336	333	330	327	335	329	761	100	500	210	1	1	152184408	513	-13.48	0.95	03	0.18	-25.00	355.00	699	20231227	-51.79	285	20231005	18.25	498	-32.33	20240102	321	4.98	20240201	699	-51.79	20231227	285	18.25	20231005	0.04	N	021880	500	760 억		2576727	N	N	0	N	00	N
156	20240304	140255	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	3	2	0.90	51298117	152469	57.41	334	340	332	434	234	334	336.45	1.69	0	114359	339	336	333	330	327	335	329	761	100	500	210	1	1	152184408	513	-13.48	0.95	03	0.10	-25.00	355.00	699	20231227	-51.79	285	20231005	18.25	498	-32.33	20240102	321	4.98	20240201	699	-51.79	20231227	285	18.25	20231005	0.04	N	021880	500	760 억		2576727	N	N	0	N	00	N
157	20240304	130308	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	3	2	0.90	45077448	134011	50.46	334	340	332	434	234	334	336.37	1.69	0	99099	339	336	333	330	327	335	329	761	100	500	210	1	1	152184408	513	-13.48	0.95	03	0.09	-25.00	355.00	699	20231227	-51.79	285	20231005	18.25	498	-32.33	20240102	321	4.98	20240201	699	-51.79	20231227	285	18.25	20231005	0.04	N	021880	500	760 억		2576727	N	N	0	N	00	N
158	20240304	120256	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	4	2	1.20	38606067	114906	43.26	334	340	332	434	234	334	335.98	1.69	0	84027	339	336	333	330	327	335	329	761	100	500	210	1	1	152184408	514	-13.52	0.95	03	0.08	-25.00	355.00	699	20231227	-51.65	285	20231005	18.60	498	-32.13	20240102	321	5.30	20240201	699	-51.65	20231227	285	18.60	20231005	0.04	N	021880	500	760 억		2576727	N	N	0	N	00	N
159	20240304	110306	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	4	2	1.20	36491170	108650	40.91	334	340	332	434	234	334	335.86	1.69	0	78097	339	336	333	330	327	335	329	761	100	500	210	1	1	152184408	514	-13.52	0.95	03	0.07	-25.00	355.00	699	20231227	-51.65	285	20231005	18.60	498	-32.13	20240102	321	5.30	20240201	699	-51.65	20231227	285	18.60	20231005	0.04	N	021880	500	760 억		2576727	N	N	0	N	00	N
160	20240304	100307	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	1	2	0.30	21973285	65636	24.71	334	340	332	434	234	334	334.77	1.69	0	49972	339	336	333	330	327	335	329	761	100	500	210	1	1	152184408	510	-13.40	0.94	03	0.04	-25.00	355.00	699	20231227	-52.07	285	20231005	17.54	498	-32.73	20240102	321	4.36	20240201	699	-52.07	20231227	285	17.54	20231005	0.04	N	021880	500	760 억		2576727	N	N	0	N	00	N
161	20240304	090306	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	1	2	0.30	286239	857	0.32	334	335	334	434	234	334	334.00	1.69	0	-65	339	336	333	330	327	335	329	761	100	500	210	1	1	152184408	510	-13.40	0.94	03	0.00	-25.00	355.00	699	20231227	-52.07	285	20231005	17.54	498	-32.73	20240102	321	4.36	20240201	699	-52.07	20231227	285	17.54	20231005	0.04	N	021880	500	760 억		2576727	N	N	0	N	00	N