KissMeData/419270/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	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	4845	-75	5	-1.52	418709550	85993	109.40	4920	4920	4830	6390	3445	4920	4869.11	1.57	0	-3459	5096	5007	4891	4802	4686	4950	4745	4	1470	100	3440	5	1	4305000	209	121.12	2.39	12	2.00	40.00	2027.00	5000	20240115	-3.10	3433	20230407	41.13	5000	-3.10	20240115	3530	37.25	20240201	5000	-3.10	20240115	2100	130.71	20230407	0.59	N	419270	100	4 억		67780	N	N	0	N	00	N
3	20240329	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	4885	-35	5	-0.71	403496890	82859	105.41	4920	4920	4830	6390	3445	4920	4869.68	1.57	0	-3176	5096	5007	4891	4802	4686	4950	4745	4	1470	100	3440	5	1	4305000	210	122.12	2.41	12	1.92	40.00	2027.00	5000	20240115	-2.30	3433	20230407	42.30	5000	-2.30	20240115	3530	38.39	20240201	5000	-2.30	20240115	2100	132.62	20230407	0.59	N	419270	100	4 억		67780	N	N	0	N	00	N
4	20240329	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	-40	5	-0.81	356994055	73272	93.21	4920	4920	4830	6390	3445	4920	4872.18	1.57	0	-2418	5096	5007	4891	4802	4686	4950	4745	4	1470	100	3440	5	1	4305000	210	122.00	2.41	12	1.70	40.00	2027.00	5000	20240115	-2.40	3433	20230407	42.15	5000	-2.40	20240115	3530	38.24	20240201	5000	-2.40	20240115	2100	132.38	20230407	0.59	N	419270	100	4 억		67780	N	N	0	N	00	N
5	20240329	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	-70	5	-1.42	323992500	66483	84.58	4920	4920	4830	6390	3445	4920	4873.31	1.57	0	-1964	5096	5007	4891	4802	4686	4950	4745	4	1470	100	3440	5	1	4305000	209	121.25	2.39	12	1.54	40.00	2027.00	5000	20240115	-3.00	3433	20230407	41.28	5000	-3.00	20240115	3530	37.39	20240201	5000	-3.00	20240115	2100	130.95	20230407	0.59	N	419270	100	4 억		67780	N	N	0	N	00	N
6	20240329	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	4860	-60	5	-1.22	307354415	63062	80.22	4920	4920	4830	6390	3445	4920	4873.85	1.57	0	-282	5096	5007	4891	4802	4686	4950	4745	4	1470	100	3440	5	1	4305000	209	121.50	2.40	12	1.46	40.00	2027.00	5000	20240115	-2.80	3433	20230407	41.57	5000	-2.80	20240115	3530	37.68	20240201	5000	-2.80	20240115	2100	131.43	20230407	0.59	N	419270	100	4 억		67780	N	N	0	N	00	N
7	20240329	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	-40	5	-0.81	220301230	45115	57.39	4920	4920	4830	6390	3445	4920	4883.10	1.57	0	-55	5096	5007	4891	4802	4686	4950	4745	4	1470	100	3440	5	1	4305000	210	122.00	2.41	12	1.05	40.00	2027.00	5000	20240115	-2.40	3433	20230407	42.15	5000	-2.40	20240115	3530	38.24	20240201	5000	-2.40	20240115	2100	132.38	20230407	0.59	N	419270	100	4 억		67780	N	N	0	N	00	N
8	20240329	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	-20	5	-0.41	166412240	34026	43.29	4920	4920	4830	6390	3445	4920	4890.74	1.57	0	-59	5096	5007	4891	4802	4686	4950	4745	4	1470	100	3440	5	1	4305000	211	122.50	2.42	12	0.79	40.00	2027.00	5000	20240115	-2.00	3433	20230407	42.73	5000	-2.00	20240115	3530	38.81	20240201	5000	-2.00	20240115	2100	133.33	20230407	0.59	N	419270	100	4 억		67780	N	N	0	N	00	N
9	20240329	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	-10	5	-0.20	32161970	6604	8.40	4920	4920	4830	6390	3445	4920	4870.07	1.57	0	26	5096	5007	4891	4802	4686	4950	4745	4	1470	100	3440	5	1	4305000	211	122.75	2.42	12	0.15	40.00	2027.00	5000	20240115	-1.80	3433	20230407	43.02	5000	-1.80	20240115	3530	39.09	20240201	5000	-1.80	20240115	2100	133.81	20230407	0.59	N	419270	100	4 억		67780	N	N	0	N	00	N
10	20240328	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	0	3	0.00	378565470	77864	60.56	4930	4980	4775	6390	3445	4920	4861.88	1.88	0	-14519	5116	5017	4886	4787	4656	5067	4837	4	1470	100	3440	5	1	4305000	212	123.00	2.43	12	1.81	40.00	2027.00	5000	20240115	-1.60	3433	20230407	43.31	5000	-1.60	20240115	3530	39.38	20240201	5000	-1.60	20240115	2100	134.29	20230407	0.61	N	419270	100	4 억		81121	N	N	0	N	00	N
11	20240328	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	-20	5	-0.41	367594685	75631	58.83	4930	4980	4775	6390	3445	4920	4860.37	1.88	0	-14296	5116	5017	4886	4787	4656	5067	4837	4	1470	100	3440	5	1	4305000	211	122.50	2.42	12	1.76	40.00	2027.00	5000	20240115	-2.00	3433	20230407	42.73	5000	-2.00	20240115	3530	38.81	20240201	5000	-2.00	20240115	2100	133.33	20230407	0.61	N	419270	100	4 억		81121	N	N	0	N	00	N
12	20240328	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	4895	-25	5	-0.51	317615955	65452	50.91	4930	4980	4775	6390	3445	4920	4852.65	1.88	0	-12523	5116	5017	4886	4787	4656	5067	4837	4	1470	100	3440	5	1	4305000	211	122.38	2.41	12	1.52	40.00	2027.00	5000	20240115	-2.10	3433	20230407	42.59	5000	-2.10	20240115	3530	38.67	20240201	5000	-2.10	20240115	2100	133.10	20230407	0.61	N	419270	100	4 억		81121	N	N	0	N	00	N
13	20240328	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	4835	-85	5	-1.73	289705215	59690	46.43	4930	4980	4775	6390	3445	4920	4853.50	1.88	0	-10521	5116	5017	4886	4787	4656	5067	4837	4	1470	100	3440	5	1	4305000	208	120.88	2.39	12	1.39	40.00	2027.00	5000	20240115	-3.30	3433	20230407	40.84	5000	-3.30	20240115	3530	36.97	20240201	5000	-3.30	20240115	2100	130.24	20230407	0.61	N	419270	100	4 억		81121	N	N	0	N	00	N
14	20240328	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	4785	-135	5	-2.74	277936335	57246	44.53	4930	4980	4775	6390	3445	4920	4855.12	1.88	0	-9769	5116	5017	4886	4787	4656	5067	4837	4	1470	100	3440	5	1	4305000	206	119.62	2.36	12	1.33	40.00	2027.00	5000	20240115	-4.30	3433	20230407	39.38	5000	-4.30	20240115	3530	35.55	20240201	5000	-4.30	20240115	2100	127.86	20230407	0.61	N	419270	100	4 억		81121	N	N	0	N	00	N
15	20240328	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	4905	-15	5	-0.30	201072815	41350	32.16	4930	4980	4775	6390	3445	4920	4862.70	1.88	0	-8828	5116	5017	4886	4787	4656	5067	4837	4	1470	100	3440	5	1	4305000	211	122.62	2.42	12	0.96	40.00	2027.00	5000	20240115	-1.90	3433	20230407	42.88	5000	-1.90	20240115	3530	38.95	20240201	5000	-1.90	20240115	2100	133.57	20230407	0.61	N	419270	100	4 억		81121	N	N	0	N	00	N
16	20240328	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	4870	-50	5	-1.02	186545270	38357	29.83	4930	4980	4775	6390	3445	4920	4863.40	1.88	0	-7043	5116	5017	4886	4787	4656	5067	4837	4	1470	100	3440	5	1	4305000	210	121.75	2.40	12	0.89	40.00	2027.00	5000	20240115	-2.60	3433	20230407	41.86	5000	-2.60	20240115	3530	37.96	20240201	5000	-2.60	20240115	2100	131.90	20230407	0.61	N	419270	100	4 억		81121	N	N	0	N	00	N
17	20240328	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	4960	40	2	0.81	15442310	3119	2.43	4930	4980	4930	6390	3445	4920	4951.05	1.88	0	-2043	5116	5017	4886	4787	4656	5067	4837	4	1470	100	3440	5	1	4305000	214	124.00	2.45	12	0.07	40.00	2027.00	5000	20240115	-0.80	3433	20230407	44.48	5000	-0.80	20240115	3530	40.51	20240201	5000	-0.80	20240115	2100	136.19	20230407	0.61	N	419270	100	4 억		81121	N	N	0	N	00	N
18	20240327	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	10	2	0.20	624066435	128501	42.20	4910	4985	4755	6380	3440	4910	4856.51	2.24	0	-16681	5190	5050	4810	4670	4430	5120	4740	4	1470	100	3430	5	1	4305000	212	123.00	2.43	12	2.98	40.00	2027.00	5000	20240115	-1.60	3433	20230407	43.31	5000	-1.60	20240115	3530	39.38	20240201	5000	-1.60	20240115	2100	134.29	20230407	0.56	N	419270	100	4 억		96493	N	N	0	N	00	N
19	20240327	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	-30	5	-0.61	602280990	124070	40.75	4910	4985	4755	6380	3440	4910	4854.36	2.24	0	-15858	5190	5050	4810	4670	4430	5120	4740	4	1470	100	3430	5	1	4305000	210	122.00	2.41	12	2.88	40.00	2027.00	5000	20240115	-2.40	3433	20230407	42.15	5000	-2.40	20240115	3530	38.24	20240201	5000	-2.40	20240115	2100	132.38	20230407	0.56	N	419270	100	4 억		96493	N	N	0	N	00	N
20	20240327	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	4815	-95	5	-1.93	552810590	113812	37.38	4910	4985	4755	6380	3440	4910	4857.23	2.24	0	-14168	5190	5050	4810	4670	4430	5120	4740	4	1470	100	3430	5	1	4305000	207	120.38	2.38	12	2.64	40.00	2027.00	5000	20240115	-3.70	3433	20230407	40.26	5000	-3.70	20240115	3530	36.40	20240201	5000	-3.70	20240115	2100	129.29	20230407	0.56	N	419270	100	4 억		96493	N	N	0	N	00	N
21	20240327	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	4845	-65	5	-1.32	527868670	108649	35.68	4910	4985	4755	6380	3440	4910	4858.48	2.24	0	-11441	5190	5050	4810	4670	4430	5120	4740	4	1470	100	3430	5	1	4305000	209	121.12	2.39	12	2.52	40.00	2027.00	5000	20240115	-3.10	3433	20230407	41.13	5000	-3.10	20240115	3530	37.25	20240201	5000	-3.10	20240115	2100	130.71	20230407	0.56	N	419270	100	4 억		96493	N	N	0	N	00	N
22	20240327	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	-60	5	-1.22	517168870	106436	34.96	4910	4985	4755	6380	3440	4910	4858.97	2.24	0	-10639	5190	5050	4810	4670	4430	5120	4740	4	1470	100	3430	5	1	4305000	209	121.25	2.39	12	2.47	40.00	2027.00	5000	20240115	-3.00	3433	20230407	41.28	5000	-3.00	20240115	3530	37.39	20240201	5000	-3.00	20240115	2100	130.95	20230407	0.56	N	419270	100	4 억		96493	N	N	0	N	00	N
23	20240327	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	4800	-110	5	-2.24	481736540	99043	32.53	4910	4985	4755	6380	3440	4910	4863.91	2.24	0	-9720	5190	5050	4810	4670	4430	5120	4740	4	1470	100	3430	5	1	4305000	207	120.00	2.37	12	2.30	40.00	2027.00	5000	20240115	-4.00	3433	20230407	39.82	5000	-4.00	20240115	3530	35.98	20240201	5000	-4.00	20240115	2100	128.57	20230407	0.56	N	419270	100	4 억		96493	N	N	0	N	00	N
24	20240327	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	4820	-90	5	-1.83	388597500	79588	26.14	4910	4985	4760	6380	3440	4910	4882.61	2.24	0	-8728	5190	5050	4810	4670	4430	5120	4740	4	1470	100	3430	5	1	4305000	208	120.50	2.38	12	1.85	40.00	2027.00	5000	20240115	-3.60	3433	20230407	40.40	5000	-3.60	20240115	3530	36.54	20240201	5000	-3.60	20240115	2100	129.52	20230407	0.56	N	419270	100	4 억		96493	N	N	0	N	00	N
25	20240327	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	4985	75	2	1.53	81694830	16500	5.42	4910	4985	4910	6380	3440	4910	4951.20	2.24	0	-1115	5190	5050	4810	4670	4430	5120	4740	4	1470	100	3430	5	1	4305000	215	124.62	2.46	12	0.38	40.00	2027.00	5000	20240115	-0.30	3433	20230407	45.21	5000	-0.30	20240115	3530	41.22	20240201	5000	-0.30	20240115	2100	137.38	20230407	0.56	N	419270	100	4 억		96493	N	N	0	N	00	N
26	20240326	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	345	2	7.56	1453138105	303683	131.71	4580	4950	4570	5930	3200	4565	4785.05	1.58	0	37190	4728	4646	4518	4436	4308	4687	4477	4	1365	100	3190	5	1	4305000	211	122.75	2.42	12	7.05	40.00	2027.00	5000	20240115	-1.80	3433	20230407	43.02	5000	-1.80	20240115	3530	39.09	20240201	5000	-1.80	20240115	2100	133.81	20230407	0.51	N	419270	100	4 억		68190	N	N	0	N	00	N
27	20240326	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	4895	330	2	7.23	1395888905	291975	126.64	4580	4950	4570	5930	3200	4565	4780.85	1.58	0	36864	4728	4646	4518	4436	4308	4687	4477	4	1365	100	3190	5	1	4305000	211	122.38	2.41	12	6.78	40.00	2027.00	5000	20240115	-2.10	3433	20230407	42.59	5000	-2.10	20240115	3530	38.67	20240201	5000	-2.10	20240115	2100	133.10	20230407	0.51	N	419270	100	4 억		68190	N	N	0	N	00	N
28	20240326	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	345	2	7.56	1063198305	224339	97.30	4580	4915	4570	5930	3200	4565	4739.25	1.58	0	32182	4728	4646	4518	4436	4308	4687	4477	4	1365	100	3190	5	1	4305000	211	122.75	2.42	12	5.21	40.00	2027.00	5000	20240115	-1.80	3433	20230407	43.02	5000	-1.80	20240115	3530	39.09	20240201	5000	-1.80	20240115	2100	133.81	20230407	0.51	N	419270	100	4 억		68190	N	N	0	N	00	N
29	20240326	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	4870	305	2	6.68	903922140	191779	83.18	4580	4900	4570	5930	3200	4565	4713.35	1.58	0	29373	4728	4646	4518	4436	4308	4687	4477	4	1365	100	3190	5	1	4305000	210	121.75	2.40	12	4.45	40.00	2027.00	5000	20240115	-2.60	3433	20230407	41.86	5000	-2.60	20240115	3530	37.96	20240201	5000	-2.60	20240115	2100	131.90	20230407	0.51	N	419270	100	4 억		68190	N	N	0	N	00	N
30	20240326	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	4755	190	2	4.16	652871055	139773	60.62	4580	4755	4570	5930	3200	4565	4670.94	1.58	0	26816	4728	4646	4518	4436	4308	4687	4477	4	1365	100	3190	5	1	4305000	205	118.88	2.35	12	3.25	40.00	2027.00	5000	20240115	-4.90	3433	20230407	38.51	5000	-4.90	20240115	3530	34.70	20240201	5000	-4.90	20240115	2100	126.43	20230407	0.51	N	419270	100	4 억		68190	N	N	0	N	00	N
31	20240326	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	4720	155	2	3.40	554996215	119119	51.66	4580	4735	4570	5930	3200	4565	4659.17	1.58	0	19571	4728	4646	4518	4436	4308	4687	4477	4	1365	100	3190	5	1	4305000	203	118.00	2.33	12	2.77	40.00	2027.00	5000	20240115	-5.60	3433	20230407	37.49	5000	-5.60	20240115	3530	33.71	20240201	5000	-5.60	20240115	2100	124.76	20230407	0.51	N	419270	100	4 억		68190	N	N	0	N	00	N
32	20240326	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	4720	155	2	3.40	479384890	103082	44.71	4580	4735	4570	5930	3200	4565	4650.52	1.58	0	12478	4728	4646	4518	4436	4308	4687	4477	4	1365	100	3190	5	1	4305000	203	118.00	2.33	12	2.39	40.00	2027.00	5000	20240115	-5.60	3433	20230407	37.49	5000	-5.60	20240115	3530	33.71	20240201	5000	-5.60	20240115	2100	124.76	20230407	0.51	N	419270	100	4 억		68190	N	N	0	N	00	N
33	20240326	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	4580	15	2	0.33	143296715	31218	13.54	4580	4620	4570	5930	3200	4565	4590.20	1.58	0	2987	4728	4646	4518	4436	4308	4687	4477	4	1365	100	3190	5	1	4305000	197	114.50	2.26	12	0.73	40.00	2027.00	5000	20240115	-8.40	3433	20230407	33.41	5000	-8.40	20240115	3530	29.75	20240201	5000	-8.40	20240115	2100	118.10	20230407	0.51	N	419270	100	4 억		68190	N	N	0	N	00	N
34	20240325	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	4565	175	2	3.99	1042019760	230539	349.48	4390	4600	4390	5700	3075	4390	4519.93	0.40	0	51029	4533	4461	4403	4331	4273	4432	4302	4	1310	100	3070	5	1	4305000	197	114.12	2.25	12	5.36	40.00	2027.00	5000	20240115	-8.70	3433	20230407	32.97	5000	-8.70	20240115	3530	29.32	20240201	5000	-8.70	20240115	2100	117.38	20230407	0.51	N	419270	100	4 억		17161	N	N	0	N	00	N
35	20240325	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	4570	180	2	4.10	1015112570	224649	340.55	4390	4600	4390	5700	3075	4390	4518.66	0.40	0	50815	4533	4461	4403	4331	4273	4432	4302	4	1310	100	3070	5	1	4305000	197	114.25	2.25	12	5.22	40.00	2027.00	5000	20240115	-8.60	3433	20230407	33.12	5000	-8.60	20240115	3530	29.46	20240201	5000	-8.60	20240115	2100	117.62	20230407	0.51	N	419270	100	4 억		17161	N	N	0	N	00	N
36	20240325	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	4550	160	2	3.64	936935420	207462	314.50	4390	4600	4390	5700	3075	4390	4516.18	0.40	0	51163	4533	4461	4403	4331	4273	4432	4302	4	1310	100	3070	5	1	4305000	196	113.75	2.24	12	4.82	40.00	2027.00	5000	20240115	-9.00	3433	20230407	32.54	5000	-9.00	20240115	3530	28.90	20240201	5000	-9.00	20240115	2100	116.67	20230407	0.51	N	419270	100	4 억		17161	N	N	0	N	00	N
37	20240325	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	4535	145	2	3.30	876810145	194216	294.42	4390	4600	4390	5700	3075	4390	4514.61	0.40	0	49928	4533	4461	4403	4331	4273	4432	4302	4	1310	100	3070	5	1	4305000	195	113.38	2.24	12	4.51	40.00	2027.00	5000	20240115	-9.30	3433	20230407	32.10	5000	-9.30	20240115	3530	28.47	20240201	5000	-9.30	20240115	2100	115.95	20230407	0.51	N	419270	100	4 억		17161	N	N	0	N	00	N
38	20240325	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	4535	145	2	3.30	846356020	187490	284.22	4390	4600	4390	5700	3075	4390	4514.14	0.40	0	48910	4533	4461	4403	4331	4273	4432	4302	4	1310	100	3070	5	1	4305000	195	113.38	2.24	12	4.36	40.00	2027.00	5000	20240115	-9.30	3433	20230407	32.10	5000	-9.30	20240115	3530	28.47	20240201	5000	-9.30	20240115	2100	115.95	20230407	0.51	N	419270	100	4 억		17161	N	N	0	N	00	N
39	20240325	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	4500	110	2	2.51	802683250	177823	269.57	4390	4600	4390	5700	3075	4390	4513.95	0.40	0	44420	4533	4461	4403	4331	4273	4432	4302	4	1310	100	3070	5	1	4305000	194	112.50	2.22	12	4.13	40.00	2027.00	5000	20240115	-10.00	3433	20230407	31.08	5000	-10.00	20240115	3530	27.48	20240201	5000	-10.00	20240115	2100	114.29	20230407	0.51	N	419270	100	4 억		17161	N	N	0	N	00	N
40	20240325	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	4575	185	2	4.21	620626890	137801	208.90	4390	4595	4390	5700	3075	4390	4503.79	0.40	0	41875	4533	4461	4403	4331	4273	4432	4302	4	1310	100	3070	5	1	4305000	197	114.38	2.26	12	3.20	40.00	2027.00	5000	20240115	-8.50	3433	20230407	33.27	5000	-8.50	20240115	3530	29.60	20240201	5000	-8.50	20240115	2100	117.86	20230407	0.51	N	419270	100	4 억		17161	N	N	0	N	00	N
41	20240325	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	4505	115	2	2.62	244153655	54334	82.37	4390	4530	4390	5700	3075	4390	4493.57	0.40	0	7966	4533	4461	4403	4331	4273	4432	4302	4	1310	100	3070	5	1	4305000	194	112.62	2.22	12	1.26	40.00	2027.00	5000	20240115	-9.90	3433	20230407	31.23	5000	-9.90	20240115	3530	27.62	20240201	5000	-9.90	20240115	2100	114.52	20230407	0.51	N	419270	100	4 억		17161	N	N	0	N	00	N
42	20240322	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	4390	-55	5	-1.24	285585795	64981	74.82	4450	4475	4345	5770	3115	4445	4394.92	0.45	0	-2576	4541	4492	4416	4367	4291	4517	4392	4	1325	100	3110	5	1	4305000	189	109.75	2.17	12	1.51	40.00	2027.00	5000	20240115	-12.20	3433	20230407	27.88	5000	-12.20	20240115	3530	24.36	20240201	5000	-12.20	20240115	2100	109.05	20230407	0.54	N	419270	100	4 억		19282	N	N	0	N	00	N
43	20240322	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	4390	-55	5	-1.24	256115195	58237	67.06	4450	4475	4345	5770	3115	4445	4397.81	0.45	0	-2179	4541	4492	4416	4367	4291	4517	4392	4	1325	100	3110	5	1	4305000	189	109.75	2.17	12	1.35	40.00	2027.00	5000	20240115	-12.20	3433	20230407	27.88	5000	-12.20	20240115	3530	24.36	20240201	5000	-12.20	20240115	2100	109.05	20230407	0.54	N	419270	100	4 억		19282	N	N	0	N	00	N
44	20240322	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	-45	5	-1.01	152429090	34443	39.66	4450	4475	4400	5770	3115	4445	4425.55	0.45	0	-3484	4541	4492	4416	4367	4291	4517	4392	4	1325	100	3110	5	1	4305000	189	110.00	2.17	12	0.80	40.00	2027.00	5000	20240115	-12.00	3433	20230407	28.17	5000	-12.00	20240115	3530	24.65	20240201	5000	-12.00	20240115	2100	109.52	20230407	0.54	N	419270	100	4 억		19282	N	N	0	N	00	N
45	20240322	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	4440	-5	5	-0.11	105686475	23857	27.47	4450	4475	4400	5770	3115	4445	4430.00	0.45	0	-2661	4541	4492	4416	4367	4291	4517	4392	4	1325	100	3110	5	1	4305000	191	111.00	2.19	12	0.55	40.00	2027.00	5000	20240115	-11.20	3433	20230407	29.33	5000	-11.20	20240115	3530	25.78	20240201	5000	-11.20	20240115	2100	111.43	20230407	0.54	N	419270	100	4 억		19282	N	N	0	N	00	N
46	20240322	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	-15	5	-0.34	94229720	21276	24.50	4450	4475	4400	5770	3115	4445	4428.92	0.45	0	-2196	4541	4492	4416	4367	4291	4517	4392	4	1325	100	3110	5	1	4305000	191	110.75	2.19	12	0.49	40.00	2027.00	5000	20240115	-11.40	3433	20230407	29.04	5000	-11.40	20240115	3530	25.50	20240201	5000	-11.40	20240115	2100	110.95	20230407	0.54	N	419270	100	4 억		19282	N	N	0	N	00	N
47	20240322	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	-15	5	-0.34	84813210	19147	22.05	4450	4475	4400	5770	3115	4445	4429.58	0.45	0	-2016	4541	4492	4416	4367	4291	4517	4392	4	1325	100	3110	5	1	4305000	191	110.75	2.19	12	0.44	40.00	2027.00	5000	20240115	-11.40	3433	20230407	29.04	5000	-11.40	20240115	3530	25.50	20240201	5000	-11.40	20240115	2100	110.95	20230407	0.54	N	419270	100	4 억		19282	N	N	0	N	00	N
48	20240322	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	4420	-25	5	-0.56	79245095	17889	20.60	4450	4475	4400	5770	3115	4445	4429.82	0.45	0	-2052	4541	4492	4416	4367	4291	4517	4392	4	1325	100	3110	5	1	4305000	190	110.50	2.18	12	0.42	40.00	2027.00	5000	20240115	-11.60	3433	20230407	28.75	5000	-11.60	20240115	3530	25.21	20240201	5000	-11.60	20240115	2100	110.48	20230407	0.54	N	419270	100	4 억		19282	N	N	0	N	00	N
49	20240322	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	-45	5	-1.01	26726890	6070	6.99	4450	4450	4400	5770	3115	4445	4403.11	0.45	0	-3	4541	4492	4416	4367	4291	4517	4392	4	1325	100	3110	5	1	4305000	189	110.00	2.17	12	0.14	40.00	2027.00	5000	20240115	-12.00	3433	20230407	28.17	5000	-12.00	20240115	3530	24.65	20240201	5000	-12.00	20240115	2100	109.52	20230407	0.54	N	419270	100	4 억		19282	N	N	0	N	00	N
50	20240321	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	4445	55	2	1.25	384699635	86788	270.66	4390	4465	4340	5700	3075	4390	4432.64	0.28	0	7874	4463	4426	4368	4331	4273	4397	4302	4	1310	100	3070	5	1	4305000	191	111.12	2.19	12	2.02	40.00	2027.00	5000	20240115	-11.10	3433	20230407	29.48	5000	-11.10	20240115	3530	25.92	20240201	5000	-11.10	20240115	2100	111.67	20230407	0.49	N	419270	100	4 억		11907	N	N	0	N	00	N
51	20240321	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	4420	30	2	0.68	384232910	86683	270.34	4390	4465	4340	5700	3075	4390	4432.62	0.28	0	7874	4463	4426	4368	4331	4273	4397	4302	4	1310	100	3070	5	1	4305000	190	110.50	2.18	12	2.01	40.00	2027.00	5000	20240115	-11.60	3433	20230407	28.75	5000	-11.60	20240115	3530	25.21	20240201	5000	-11.60	20240115	2100	110.48	20230407	0.49	N	419270	100	4 억		11907	N	N	0	N	00	N
52	20240321	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	60	2	1.37	379499685	85619	267.02	4390	4465	4340	5700	3075	4390	4432.42	0.28	0	8237	4463	4426	4368	4331	4273	4397	4302	4	1310	100	3070	5	1	4305000	192	111.25	2.20	12	1.99	40.00	2027.00	5000	20240115	-11.00	3433	20230407	29.62	5000	-11.00	20240115	3530	26.06	20240201	5000	-11.00	20240115	2100	111.90	20230407	0.49	N	419270	100	4 억		11907	N	N	0	N	00	N
53	20240321	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	4445	55	2	1.25	323301400	73001	227.67	4390	4460	4340	5700	3075	4390	4428.73	0.28	0	8242	4463	4426	4368	4331	4273	4397	4302	4	1310	100	3070	5	1	4305000	191	111.12	2.19	12	1.70	40.00	2027.00	5000	20240115	-11.10	3433	20230407	29.48	5000	-11.10	20240115	3530	25.92	20240201	5000	-11.10	20240115	2100	111.67	20230407	0.49	N	419270	100	4 억		11907	N	N	0	N	00	N
54	20240321	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	4440	50	2	1.14	290531520	65631	204.68	4390	4460	4340	5700	3075	4390	4426.74	0.28	0	8602	4463	4426	4368	4331	4273	4397	4302	4	1310	100	3070	5	1	4305000	191	111.00	2.19	12	1.52	40.00	2027.00	5000	20240115	-11.20	3433	20230407	29.33	5000	-11.20	20240115	3530	25.78	20240201	5000	-11.20	20240115	2100	111.43	20230407	0.49	N	419270	100	4 억		11907	N	N	0	N	00	N
55	20240321	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	4455	65	2	1.48	274975650	62139	193.79	4390	4460	4340	5700	3075	4390	4425.17	0.28	0	8005	4463	4426	4368	4331	4273	4397	4302	4	1310	100	3070	5	1	4305000	192	111.38	2.20	12	1.44	40.00	2027.00	5000	20240115	-10.90	3433	20230407	29.77	5000	-10.90	20240115	3530	26.20	20240201	5000	-10.90	20240115	2100	112.14	20230407	0.49	N	419270	100	4 억		11907	N	N	0	N	00	N
56	20240321	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	10	2	0.23	208687915	47211	147.24	4390	4460	4340	5700	3075	4390	4420.32	0.28	0	552	4463	4426	4368	4331	4273	4397	4302	4	1310	100	3070	5	1	4305000	189	110.00	2.17	12	1.10	40.00	2027.00	5000	20240115	-12.00	3433	20230407	28.17	5000	-12.00	20240115	3530	24.65	20240201	5000	-12.00	20240115	2100	109.52	20230407	0.49	N	419270	100	4 억		11907	N	N	0	N	00	N
57	20240321	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	4340	-50	5	-1.14	8560520	1970	6.14	4390	4390	4340	5700	3075	4390	4345.44	0.28	0	-5	4463	4426	4368	4331	4273	4397	4302	4	1310	100	3070	5	1	4305000	187	108.50	2.14	12	0.05	40.00	2027.00	5000	20240115	-13.20	3433	20230407	26.42	5000	-13.20	20240115	3530	22.95	20240201	5000	-13.20	20240115	2100	106.67	20230407	0.49	N	419270	100	4 억		11907	N	N	0	N	00	N
58	20240320	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	4390	-10	5	-0.23	139086550	31975	142.12	4405	4405	4310	5720	3080	4400	4349.85	0.48	0	-8719	4493	4446	4383	4336	4273	4415	4305	4	1320	100	3080	5	1	4305000	189	109.75	2.17	12	0.74	40.00	2027.00	5000	20240115	-12.20	3433	20230315	27.88	5000	-12.20	20240115	3530	24.36	20240201	5000	-12.20	20240115	2100	109.05	20230407	0.48	N	419270	100	4 억		20626	N	N	0	N	00	N
59	20240320	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	-25	5	-0.57	124490275	28642	127.30	4405	4405	4310	5720	3080	4400	4346.42	0.48	0	-8714	4493	4446	4383	4336	4273	4415	4305	4	1320	100	3080	5	1	4305000	188	109.38	2.16	12	0.67	40.00	2027.00	5000	20240115	-12.50	3433	20230315	27.44	5000	-12.50	20240115	3530	23.94	20240201	5000	-12.50	20240115	2100	108.33	20230407	0.48	N	419270	100	4 억		20626	N	N	0	N	00	N
60	20240320	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	-25	5	-0.57	110705845	25480	113.25	4405	4405	4310	5720	3080	4400	4344.81	0.48	0	-7884	4493	4446	4383	4336	4273	4415	4305	4	1320	100	3080	5	1	4305000	188	109.38	2.16	12	0.59	40.00	2027.00	5000	20240115	-12.50	3433	20230315	27.44	5000	-12.50	20240115	3530	23.94	20240201	5000	-12.50	20240115	2100	108.33	20230407	0.48	N	419270	100	4 억		20626	N	N	0	N	00	N
61	20240320	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	-30	5	-0.68	82311760	18993	84.42	4405	4405	4310	5720	3080	4400	4333.79	0.48	0	-5376	4493	4446	4383	4336	4273	4415	4305	4	1320	100	3080	5	1	4305000	188	109.25	2.16	12	0.44	40.00	2027.00	5000	20240115	-12.60	3433	20230315	27.29	5000	-12.60	20240115	3530	23.80	20240201	5000	-12.60	20240115	2100	108.10	20230407	0.48	N	419270	100	4 억		20626	N	N	0	N	00	N
62	20240320	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	4310	-90	5	-2.05	56132205	12982	57.70	4405	4405	4310	5720	3080	4400	4323.85	0.48	0	-1396	4493	4446	4383	4336	4273	4415	4305	4	1320	100	3080	5	1	4305000	186	107.75	2.13	12	0.30	40.00	2027.00	5000	20240115	-13.80	3433	20230315	25.55	5000	-13.80	20240115	3530	22.10	20240201	5000	-13.80	20240115	2100	105.24	20230407	0.48	N	419270	100	4 억		20626	N	N	0	N	00	N
63	20240320	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	4315	-85	5	-1.93	42811285	9893	43.97	4405	4405	4310	5720	3080	4400	4327.43	0.48	0	-1296	4493	4446	4383	4336	4273	4415	4305	4	1320	100	3080	5	1	4305000	186	107.88	2.13	12	0.23	40.00	2027.00	5000	20240115	-13.70	3433	20230315	25.69	5000	-13.70	20240115	3530	22.24	20240201	5000	-13.70	20240115	2100	105.48	20230407	0.48	N	419270	100	4 억		20626	N	N	0	N	00	N
64	20240320	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	4365	-35	5	-0.80	21541815	4967	22.08	4405	4405	4315	5720	3080	4400	4336.99	0.48	0	-1023	4493	4446	4383	4336	4273	4415	4305	4	1320	100	3080	5	1	4305000	188	109.12	2.15	12	0.12	40.00	2027.00	5000	20240115	-12.70	3433	20230315	27.15	5000	-12.70	20240115	3530	23.65	20240201	5000	-12.70	20240115	2100	107.86	20230407	0.48	N	419270	100	4 억		20626	N	N	0	N	00	N
65	20240320	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	-25	5	-0.57	581620	133	0.59	4405	4405	4360	5720	3080	4400	4373.08	0.48	0	-8	4493	4446	4383	4336	4273	4415	4305	4	1320	100	3080	5	1	4305000	188	109.38	2.16	12	0.00	40.00	2027.00	5000	20240115	-12.50	3433	20230315	27.44	5000	-12.50	20240115	3530	23.94	20240201	5000	-12.50	20240115	2100	108.33	20230407	0.48	N	419270	100	4 억		20626	N	N	0	N	00	N
66	20240319	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	0	3	0.00	98553420	22498	28.20	4405	4430	4320	5720	3080	4400	4380.54	0.55	0	-3013	4513	4456	4353	4296	4193	4485	4325	4	1320	100	3080	5	1	4305000	189	110.00	2.17	12	0.52	40.00	2027.00	5000	20240115	-12.00	3433	20230314	28.17	5000	-12.00	20240115	3530	24.65	20240201	5000	-12.00	20240115	2100	109.52	20230407	0.61	N	419270	100	4 억		23639	N	N	0	N	00	N
67	20240319	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	0	3	0.00	94747780	21633	27.11	4405	4430	4320	5720	3080	4400	4379.78	0.55	0	-2878	4513	4456	4353	4296	4193	4485	4325	4	1320	100	3080	5	1	4305000	189	110.00	2.17	12	0.50	40.00	2027.00	5000	20240115	-12.00	3433	20230314	28.17	5000	-12.00	20240115	3530	24.65	20240201	5000	-12.00	20240115	2100	109.52	20230407	0.61	N	419270	100	4 억		23639	N	N	0	N	00	N
68	20240319	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	4320	-80	5	-1.82	80365480	18337	22.98	4405	4430	4320	5720	3080	4400	4382.70	0.55	0	-1400	4513	4456	4353	4296	4193	4485	4325	4	1320	100	3080	5	1	4305000	186	108.00	2.13	12	0.43	40.00	2027.00	5000	20240115	-13.60	3433	20230314	25.84	5000	-13.60	20240115	3530	22.38	20240201	5000	-13.60	20240115	2100	105.71	20230407	0.61	N	419270	100	4 억		23639	N	N	0	N	00	N
69	20240319	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	4355	-45	5	-1.02	65680265	14956	18.75	4405	4430	4350	5720	3080	4400	4391.57	0.55	0	-735	4513	4456	4353	4296	4193	4485	4325	4	1320	100	3080	5	1	4305000	187	108.88	2.15	12	0.35	40.00	2027.00	5000	20240115	-12.90	3433	20230314	26.86	5000	-12.90	20240115	3530	23.37	20240201	5000	-12.90	20240115	2100	107.38	20230407	0.61	N	419270	100	4 억		23639	N	N	0	N	00	N
70	20240319	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	-25	5	-0.57	51865490	11792	14.78	4405	4430	4370	5720	3080	4400	4398.36	0.55	0	439	4513	4456	4353	4296	4193	4485	4325	4	1320	100	3080	5	1	4305000	188	109.38	2.16	12	0.27	40.00	2027.00	5000	20240115	-12.50	3433	20230314	27.44	5000	-12.50	20240115	3530	23.94	20240201	5000	-12.50	20240115	2100	108.33	20230407	0.61	N	419270	100	4 억		23639	N	N	0	N	00	N
71	20240319	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	-5	5	-0.11	43148075	9801	12.28	4405	4430	4375	5720	3080	4400	4402.42	0.55	0	690	4513	4456	4353	4296	4193	4485	4325	4	1320	100	3080	5	1	4305000	189	109.88	2.17	12	0.23	40.00	2027.00	5000	20240115	-12.10	3433	20230314	28.02	5000	-12.10	20240115	3530	24.50	20240201	5000	-12.10	20240115	2100	109.29	20230407	0.61	N	419270	100	4 억		23639	N	N	0	N	00	N
72	20240319	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	0	3	0.00	27346115	6200	7.77	4405	4430	4400	5720	3080	4400	4410.66	0.55	0	865	4513	4456	4353	4296	4193	4485	4325	4	1320	100	3080	5	1	4305000	189	110.00	2.17	12	0.14	40.00	2027.00	5000	20240115	-12.00	3433	20230314	28.17	5000	-12.00	20240115	3530	24.65	20240201	5000	-12.00	20240115	2100	109.52	20230407	0.61	N	419270	100	4 억		23639	N	N	0	N	00	N
73	20240319	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	4420	20	2	0.45	7406540	1676	2.10	4405	4430	4400	5720	3080	4400	4419.18	0.55	0	335	4513	4456	4353	4296	4193	4485	4325	4	1320	100	3080	5	1	4305000	190	110.50	2.18	12	0.04	40.00	2027.00	5000	20240115	-11.60	3433	20230314	28.75	5000	-11.60	20240115	3530	25.21	20240201	5000	-11.60	20240115	2100	110.48	20230407	0.61	N	419270	100	4 억		23639	N	N	0	N	00	N
74	20240318	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	25	2	0.57	348594935	79783	41.68	4380	4410	4250	5680	3065	4375	4369.03	0.87	0	-14019	4625	4500	4345	4220	4065	4422	4142	4	1305	100	3060	5	1	4305000	189	110.00	2.17	12	1.85	40.00	2027.00	5000	20240115	-12.00	3433	20230314	28.17	5000	-12.00	20240115	3530	24.65	20240201	5000	-12.00	20240115	2100	109.52	20230407	0.60	N	419270	100	4 억		37658	N	N	0	N	00	N
75	20240318	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	-5	5	-0.11	320725080	73449	38.37	4380	4405	4250	5680	3065	4375	4366.64	0.87	0	-14523	4625	4500	4345	4220	4065	4422	4142	4	1305	100	3060	5	1	4305000	188	109.25	2.16	12	1.71	40.00	2027.00	5000	20240115	-12.60	3433	20230314	27.29	5000	-12.60	20240115	3530	23.80	20240201	5000	-12.60	20240115	2100	108.10	20230407	0.60	N	419270	100	4 억		37658	N	N	0	N	00	N
76	20240318	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	25	2	0.57	292524900	67028	35.02	4380	4405	4250	5680	3065	4375	4364.22	0.87	0	-14312	4625	4500	4345	4220	4065	4422	4142	4	1305	100	3060	5	1	4305000	189	110.00	2.17	12	1.56	40.00	2027.00	5000	20240115	-12.00	3433	20230314	28.17	5000	-12.00	20240115	3530	24.65	20240201	5000	-12.00	20240115	2100	109.52	20230407	0.60	N	419270	100	4 억		37658	N	N	0	N	00	N
77	20240318	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	4365	-10	5	-0.23	263791910	60493	31.60	4380	4400	4250	5680	3065	4375	4360.70	0.87	0	-14047	4625	4500	4345	4220	4065	4422	4142	4	1305	100	3060	5	1	4305000	188	109.12	2.15	12	1.41	40.00	2027.00	5000	20240115	-12.70	3433	20230314	27.15	5000	-12.70	20240115	3530	23.65	20240201	5000	-12.70	20240115	2100	107.86	20230407	0.60	N	419270	100	4 억		37658	N	N	0	N	00	N
78	20240318	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	4380	5	2	0.11	180931115	41643	21.75	4380	4380	4250	5680	3065	4375	4344.81	0.87	0	-14101	4625	4500	4345	4220	4065	4422	4142	4	1305	100	3060	5	1	4305000	189	109.50	2.16	12	0.97	40.00	2027.00	5000	20240115	-12.40	3433	20230314	27.59	5000	-12.40	20240115	3530	24.08	20240201	5000	-12.40	20240115	2100	108.57	20230407	0.60	N	419270	100	4 억		37658	N	N	0	N	00	N
79	20240318	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	4325	-50	5	-1.14	102909690	23803	12.43	4380	4380	4250	5680	3065	4375	4323.39	0.87	0	-7532	4625	4500	4345	4220	4065	4422	4142	4	1305	100	3060	5	1	4305000	186	108.12	2.13	12	0.55	40.00	2027.00	5000	20240115	-13.50	3433	20230314	25.98	5000	-13.50	20240115	3530	22.52	20240201	5000	-13.50	20240115	2100	105.95	20230407	0.60	N	419270	100	4 억		37658	N	N	0	N	00	N
80	20240318	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	4295	-80	5	-1.83	32547945	7565	3.95	4380	4380	4250	5680	3065	4375	4302.44	0.87	0	-96	4625	4500	4345	4220	4065	4422	4142	4	1305	100	3060	5	1	4305000	185	107.38	2.12	12	0.18	40.00	2027.00	5000	20240115	-14.10	3433	20230314	25.11	5000	-14.10	20240115	3530	21.67	20240201	5000	-14.10	20240115	2100	104.52	20230407	0.60	N	419270	100	4 억		37658	N	N	0	N	00	N
81	20240318	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	4360	-15	5	-0.34	3462045	791	0.41	4380	4380	4360	5680	3065	4375	4376.80	0.87	0	-77	4625	4500	4345	4220	4065	4422	4142	4	1305	100	3060	5	1	4305000	188	109.00	2.15	12	0.02	40.00	2027.00	5000	20240115	-12.80	3433	20230314	27.00	5000	-12.80	20240115	3530	23.51	20240201	5000	-12.80	20240115	2100	107.62	20230407	0.60	N	419270	100	4 억		37658	N	N	0	N	00	N
82	20240315	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	-95	5	-2.13	820422205	191425	566.90	4470	4470	4190	5810	3130	4470	4285.87	1.17	0	-20619	4623	4546	4478	4401	4333	4512	4367	4	1340	100	3120	5	1	4305000	188	109.38	2.16	12	4.45	40.00	2027.00	5000	20240115	-12.50	3433	20230314	27.44	5000	-12.50	20240115	3530	23.94	20240201	5000	-12.50	20240115	2100	108.33	20230315	0.60	N	419270	100	4 억		50387	N	N	0	N	00	N
83	20240315	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	4305	-165	5	-3.69	799220280	186500	552.31	4470	4470	4190	5810	3130	4470	4285.36	1.17	0	-18522	4623	4546	4478	4401	4333	4512	4367	4	1340	100	3120	5	1	4305000	185	107.62	2.12	12	4.33	40.00	2027.00	5000	20240115	-13.90	3433	20230314	25.40	5000	-13.90	20240115	3530	21.95	20240201	5000	-13.90	20240115	2100	105.00	20230315	0.60	N	419270	100	4 억		50387	N	N	0	N	00	N
84	20240315	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	-270	5	-6.04	610149770	142188	421.09	4470	4470	4200	5810	3130	4470	4291.15	1.17	0	681	4623	4546	4478	4401	4333	4512	4367	4	1340	100	3120	5	1	4305000	181	105.00	2.07	12	3.30	40.00	2027.00	5000	20240115	-16.00	3433	20230314	22.34	5000	-16.00	20240115	3530	18.98	20240201	5000	-16.00	20240115	2100	100.00	20230315	0.60	N	419270	100	4 억		50387	N	N	0	N	00	N
85	20240315	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	4335	-135	5	-3.02	323261630	74687	221.18	4470	4470	4250	5810	3130	4470	4328.22	1.17	0	3317	4623	4546	4478	4401	4333	4512	4367	4	1340	100	3120	5	1	4305000	187	108.38	2.14	12	1.73	40.00	2027.00	5000	20240115	-13.30	3433	20230314	26.27	5000	-13.30	20240115	3530	22.80	20240201	5000	-13.30	20240115	2100	106.43	20230315	0.60	N	419270	100	4 억		50387	N	N	0	N	00	N
86	20240315	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	-75	5	-1.68	278191055	64337	190.53	4470	4470	4250	5810	3130	4470	4323.97	1.17	0	4992	4623	4546	4478	4401	4333	4512	4367	4	1340	100	3120	5	1	4305000	189	109.88	2.17	12	1.49	40.00	2027.00	5000	20240115	-12.10	3433	20230314	28.02	5000	-12.10	20240115	3530	24.50	20240201	5000	-12.10	20240115	2100	109.29	20230315	0.60	N	419270	100	4 억		50387	N	N	0	N	00	N
87	20240315	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	-100	5	-2.24	271065265	62715	185.73	4470	4470	4250	5810	3130	4470	4322.18	1.17	0	5014	4623	4546	4478	4401	4333	4512	4367	4	1340	100	3120	5	1	4305000	188	109.25	2.16	12	1.46	40.00	2027.00	5000	20240115	-12.60	3433	20230314	27.29	5000	-12.60	20240115	3530	23.80	20240201	5000	-12.60	20240115	2100	108.10	20230315	0.60	N	419270	100	4 억		50387	N	N	0	N	00	N
88	20240315	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	4345	-125	5	-2.80	246420460	57059	168.98	4470	4470	4250	5810	3130	4470	4318.70	1.17	0	4971	4623	4546	4478	4401	4333	4512	4367	4	1340	100	3120	5	1	4305000	187	108.62	2.14	12	1.33	40.00	2027.00	5000	20240115	-13.10	3433	20230314	26.57	5000	-13.10	20240115	3530	23.09	20240201	5000	-13.10	20240115	2100	106.90	20230315	0.60	N	419270	100	4 억		50387	N	N	0	N	00	N
89	20240315	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	4300	-170	5	-3.80	67716810	15529	45.99	4470	4470	4280	5810	3130	4470	4360.67	1.17	0	885	4623	4546	4478	4401	4333	4512	4367	4	1340	100	3120	5	1	4305000	185	107.50	2.12	12	0.36	40.00	2027.00	5000	20240115	-14.00	3433	20230314	25.25	5000	-14.00	20240115	3530	21.81	20240201	5000	-14.00	20240115	2100	104.76	20230315	0.60	N	419270	100	4 억		50387	N	N	0	N	00	N
90	20240314	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	4470	-30	5	-0.67	150127845	33766	50.36	4510	4555	4410	5850	3150	4500	4446.12	1.26	0	-4240	4633	4566	4488	4421	4343	4527	4382	4	1350	100	3150	5	1	4305000	192	111.75	2.21	12	0.78	40.00	2027.00	5000	20240115	-10.60	3433	20230314	30.21	5000	-10.60	20240115	3530	26.63	20240201	5000	-10.60	20240115	2100	112.86	20230314	1.02	N	419270	100	4 억		54430	N	N	0	N	00	N
91	20240314	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	4470	-30	5	-0.67	149439605	33612	50.13	4510	4555	4410	5850	3150	4500	4446.02	1.26	0	-4212	4633	4566	4488	4421	4343	4527	4382	4	1350	100	3150	5	1	4305000	192	111.75	2.21	12	0.78	40.00	2027.00	5000	20240115	-10.60	3433	20230314	30.21	5000	-10.60	20240115	3530	26.63	20240201	5000	-10.60	20240115	2100	112.86	20230314	1.02	N	419270	100	4 억		54430	N	N	0	N	00	N
92	20240314	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	-70	5	-1.56	138393530	31139	46.44	4510	4555	4410	5850	3150	4500	4444.38	1.26	0	-3940	4633	4566	4488	4421	4343	4527	4382	4	1350	100	3150	5	1	4305000	191	110.75	2.19	12	0.72	40.00	2027.00	5000	20240115	-11.40	3433	20230314	29.04	5000	-11.40	20240115	3530	25.50	20240201	5000	-11.40	20240115	2100	110.95	20230314	1.02	N	419270	100	4 억		54430	N	N	0	N	00	N
93	20240314	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	4420	-80	5	-1.78	112740685	25347	37.81	4510	4555	4410	5850	3150	4500	4447.89	1.26	0	-3926	4633	4566	4488	4421	4343	4527	4382	4	1350	100	3150	5	1	4305000	190	110.50	2.18	12	0.59	40.00	2027.00	5000	20240115	-11.60	3433	20230314	28.75	5000	-11.60	20240115	3530	25.21	20240201	5000	-11.60	20240115	2100	110.48	20230314	1.02	N	419270	100	4 억		54430	N	N	0	N	00	N
94	20240314	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	4425	-75	5	-1.67	102104515	22940	34.22	4510	4555	4420	5850	3150	4500	4450.94	1.26	0	-3568	4633	4566	4488	4421	4343	4527	4382	4	1350	100	3150	5	1	4305000	190	110.62	2.18	12	0.53	40.00	2027.00	5000	20240115	-11.50	3433	20230314	28.90	5000	-11.50	20240115	3530	25.35	20240201	5000	-11.50	20240115	2100	110.71	20230314	1.02	N	419270	100	4 억		54430	N	N	0	N	00	N
95	20240314	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	4435	-65	5	-1.44	83153250	18659	27.83	4510	4555	4435	5850	3150	4500	4456.47	1.26	0	-3369	4633	4566	4488	4421	4343	4527	4382	4	1350	100	3150	5	1	4305000	191	110.88	2.19	12	0.43	40.00	2027.00	5000	20240115	-11.30	3433	20230314	29.19	5000	-11.30	20240115	3530	25.64	20240201	5000	-11.30	20240115	2100	111.19	20230314	1.02	N	419270	100	4 억		54430	N	N	0	N	00	N
96	20240314	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	4465	-35	5	-0.78	37980025	8495	12.67	4510	4555	4450	5850	3150	4500	4470.87	1.26	0	-779	4633	4566	4488	4421	4343	4527	4382	4	1350	100	3150	5	1	4305000	192	111.62	2.20	12	0.20	40.00	2027.00	5000	20240115	-10.70	3433	20230314	30.06	5000	-10.70	20240115	3530	26.49	20240201	5000	-10.70	20240115	2100	112.62	20230314	1.02	N	419270	100	4 억		54430	N	N	0	N	00	N
97	20240314	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	4520	20	2	0.44	7987290	1768	2.64	4510	4555	4500	5850	3150	4500	4517.70	1.26	0	-263	4633	4566	4488	4421	4343	4527	4382	4	1350	100	3150	5	1	4305000	195	113.00	2.23	12	0.04	40.00	2027.00	5000	20240115	-9.60	3433	20230314	31.66	5000	-9.60	20240115	3530	28.05	20240201	5000	-9.60	20240115	2100	115.24	20230314	1.02	N	419270	100	4 억		54430	N	N	0	N	00	N
98	20240313	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	4500	-35	5	-0.77	300047585	67045	69.33	4550	4555	4410	5890	3175	4535	4475.30	1.92	0	-28085	4651	4592	4521	4462	4391	4622	4492	4	1355	100	3170	5	1	4305000	194	1125.00	2.26	12	1.56	4.00	1987.00	5000	20240115	-10.00	3433	20230314	31.08	5000	-10.00	20240115	3530	27.48	20240201	5000	-10.00	20240115	2100	114.29	20230314	1.16	N	419270	100	4 억		82515	N	N	0	N	00	N
99	20240313	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	4475	-60	5	-1.32	290419595	64902	67.11	4550	4555	4410	5890	3175	4535	4474.74	1.92	0	-27728	4651	4592	4521	4462	4391	4622	4492	4	1355	100	3170	5	1	4305000	193	1118.75	2.25	12	1.51	4.00	1987.00	5000	20240115	-10.50	3433	20230314	30.35	5000	-10.50	20240115	3530	26.77	20240201	5000	-10.50	20240115	2100	113.10	20230314	1.16	N	419270	100	4 억		82515	N	N	0	N	00	N
100	20240313	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	4455	-80	5	-1.76	278403705	62211	64.33	4550	4555	4410	5890	3175	4535	4475.15	1.92	0	-26899	4651	4592	4521	4462	4391	4622	4492	4	1355	100	3170	5	1	4305000	192	1113.75	2.24	12	1.45	4.00	1987.00	5000	20240115	-10.90	3433	20230314	29.77	5000	-10.90	20240115	3530	26.20	20240201	5000	-10.90	20240115	2100	112.14	20230314	1.16	N	419270	100	4 억		82515	N	N	0	N	00	N
101	20240313	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	4470	-65	5	-1.43	268245140	59934	61.98	4550	4555	4410	5890	3175	4535	4475.68	1.92	0	-24985	4651	4592	4521	4462	4391	4622	4492	4	1355	100	3170	5	1	4305000	192	1117.50	2.25	12	1.39	4.00	1987.00	5000	20240115	-10.60	3433	20230314	30.21	5000	-10.60	20240115	3530	26.63	20240201	5000	-10.60	20240115	2100	112.86	20230314	1.16	N	419270	100	4 억		82515	N	N	0	N	00	N
102	20240313	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	4420	-115	5	-2.54	260319715	58159	60.14	4550	4555	4410	5890	3175	4535	4476.00	1.92	0	-24244	4651	4592	4521	4462	4391	4622	4492	4	1355	100	3170	5	1	4305000	190	1105.00	2.22	12	1.35	4.00	1987.00	5000	20240115	-11.60	3433	20230314	28.75	5000	-11.60	20240115	3530	25.21	20240201	5000	-11.60	20240115	2100	110.48	20230314	1.16	N	419270	100	4 억		82515	N	N	0	N	00	N
103	20240313	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	4515	-20	5	-0.44	132456425	29443	30.45	4550	4555	4470	5890	3175	4535	4498.74	1.92	0	-16419	4651	4592	4521	4462	4391	4622	4492	4	1355	100	3170	5	1	4305000	194	1128.75	2.27	12	0.68	4.00	1987.00	5000	20240115	-9.70	3433	20230314	31.52	5000	-9.70	20240115	3530	27.90	20240201	5000	-9.70	20240115	2100	115.00	20230314	1.16	N	419270	100	4 억		82515	N	N	0	N	00	N
104	20240313	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	4515	-20	5	-0.44	81452545	18096	18.71	4550	4555	4470	5890	3175	4535	4501.14	1.92	0	-12054	4651	4592	4521	4462	4391	4622	4492	4	1355	100	3170	5	1	4305000	194	1128.75	2.27	12	0.42	4.00	1987.00	5000	20240115	-9.70	3433	20230314	31.52	5000	-9.70	20240115	3530	27.90	20240201	5000	-9.70	20240115	2100	115.00	20230314	1.16	N	419270	100	4 억		82515	N	N	0	N	00	N
105	20240313	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	4485	-50	5	-1.10	27825635	6137	6.35	4550	4555	4480	5890	3175	4535	4534.08	1.92	0	-5449	4651	4592	4521	4462	4391	4622	4492	4	1355	100	3170	5	1	4305000	193	1121.25	2.26	12	0.14	4.00	1987.00	5000	20240115	-10.30	3433	20230314	30.64	5000	-10.30	20240115	3530	27.05	20240201	5000	-10.30	20240115	2100	113.57	20230314	1.16	N	419270	100	4 억		82515	N	N	0	N	00	N
106	20240312	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	4535	25	2	0.55	437038285	96699	55.86	4530	4580	4450	5860	3160	4510	4519.57	2.37	0	-19646	4703	4606	4438	4341	4173	4655	4390	4	1350	100	3150	5	1	4305000	195	1133.75	2.28	12	2.25	4.00	1987.00	5000	20240115	-9.30	3433	20230314	32.10	5000	-9.30	20240115	3530	28.47	20240201	5000	-9.30	20240115	2100	115.95	20230314	1.16	N	419270	100	4 억		102161	N	N	0	N	00	N
107	20240312	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	4500	-10	5	-0.22	428642225	94835	54.78	4530	4580	4450	5860	3160	4510	4519.87	2.37	0	-19644	4703	4606	4438	4341	4173	4655	4390	4	1350	100	3150	5	1	4305000	194	1125.00	2.26	12	2.20	4.00	1987.00	5000	20240115	-10.00	3433	20230314	31.08	5000	-10.00	20240115	3530	27.48	20240201	5000	-10.00	20240115	2100	114.29	20230314	1.16	N	419270	100	4 억		102161	N	N	0	N	00	N
108	20240312	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	4540	30	2	0.67	323432525	71497	41.30	4530	4580	4450	5860	3160	4510	4523.72	2.37	0	-17205	4703	4606	4438	4341	4173	4655	4390	4	1350	100	3150	5	1	4305000	195	1135.00	2.28	12	1.66	4.00	1987.00	5000	20240115	-9.20	3433	20230314	32.25	5000	-9.20	20240115	3530	28.61	20240201	5000	-9.20	20240115	2100	116.19	20230314	1.16	N	419270	100	4 억		102161	N	N	0	N	00	N
109	20240312	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	4560	50	2	1.11	266715270	58956	34.05	4530	4580	4450	5860	3160	4510	4523.97	2.37	0	-15617	4703	4606	4438	4341	4173	4655	4390	4	1350	100	3150	5	1	4305000	196	1140.00	2.29	12	1.37	4.00	1987.00	5000	20240115	-8.80	3433	20230314	32.83	5000	-8.80	20240115	3530	29.18	20240201	5000	-8.80	20240115	2100	117.14	20230314	1.16	N	419270	100	4 억		102161	N	N	0	N	00	N
110	20240312	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	4535	25	2	0.55	214371095	47458	27.41	4530	4580	4450	5860	3160	4510	4517.07	2.37	0	-9033	4703	4606	4438	4341	4173	4655	4390	4	1350	100	3150	5	1	4305000	195	1133.75	2.28	12	1.10	4.00	1987.00	5000	20240115	-9.30	3433	20230314	32.10	5000	-9.30	20240115	3530	28.47	20240201	5000	-9.30	20240115	2100	115.95	20230314	1.16	N	419270	100	4 억		102161	N	N	0	N	00	N
111	20240312	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	4545	35	2	0.78	209698340	46428	26.82	4530	4580	4450	5860	3160	4510	4516.64	2.37	0	-8931	4703	4606	4438	4341	4173	4655	4390	4	1350	100	3150	5	1	4305000	196	1136.25	2.29	12	1.08	4.00	1987.00	5000	20240115	-9.10	3433	20230314	32.39	5000	-9.10	20240115	3530	28.75	20240201	5000	-9.10	20240115	2100	116.43	20230314	1.16	N	419270	100	4 억		102161	N	N	0	N	00	N
112	20240312	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	4485	-25	5	-0.55	130717420	28795	16.63	4530	4580	4480	5860	3160	4510	4539.59	2.37	0	-7308	4703	4606	4438	4341	4173	4655	4390	4	1350	100	3150	5	1	4305000	193	1121.25	2.26	12	0.67	4.00	1987.00	5000	20240115	-10.30	3433	20230314	30.64	5000	-10.30	20240115	3530	27.05	20240201	5000	-10.30	20240115	2100	113.57	20230314	1.16	N	419270	100	4 억		102161	N	N	0	N	00	N
113	20240312	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	4570	60	2	1.33	34987955	7666	4.43	4530	4580	4530	5860	3160	4510	4564.04	2.37	0	-3642	4703	4606	4438	4341	4173	4655	4390	4	1350	100	3150	5	1	4305000	197	1142.50	2.30	12	0.18	4.00	1987.00	5000	20240115	-8.60	3433	20230314	33.12	5000	-8.60	20240115	3530	29.46	20240201	5000	-8.60	20240115	2100	117.62	20230314	1.16	N	419270	100	4 억		102161	N	N	0	N	00	N
114	20240311	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	4510	175	2	4.04	765013340	172371	175.54	4270	4535	4270	5630	3035	4335	4438.18	1.72	0	28011	4455	4395	4300	4240	4145	4425	4270	4	1295	100	3030	5	1	4305000	194	1127.50	2.27	12	4.00	4.00	1987.00	5000	20240115	-9.80	3433	20230314	31.37	5000	-9.80	20240115	3530	27.76	20240201	5000	-9.80	20240115	2100	114.76	20230314	1.12	N	419270	100	4 억		74150	N	N	0	N	00	N
115	20240311	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	4485	150	2	3.46	735502630	165816	168.87	4270	4535	4270	5630	3035	4335	4435.66	1.72	0	28011	4455	4395	4300	4240	4145	4425	4270	4	1295	100	3030	5	1	4305000	193	1121.25	2.26	12	3.85	4.00	1987.00	5000	20240115	-10.30	3433	20230314	30.64	5000	-10.30	20240115	3530	27.05	20240201	5000	-10.30	20240115	2100	113.57	20230314	1.12	N	419270	100	4 억		74150	N	N	0	N	00	N
116	20240311	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	4455	120	2	2.77	619694890	139914	142.49	4270	4495	4270	5630	3035	4335	4429.11	1.72	0	29456	4455	4395	4300	4240	4145	4425	4270	4	1295	100	3030	5	1	4305000	192	1113.75	2.24	12	3.25	4.00	1987.00	5000	20240115	-10.90	3433	20230314	29.77	5000	-10.90	20240115	3530	26.20	20240201	5000	-10.90	20240115	2100	112.14	20230314	1.12	N	419270	100	4 억		74150	N	N	0	N	00	N
117	20240311	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	4465	130	2	3.00	527674610	119360	121.56	4270	4470	4270	5630	3035	4335	4420.87	1.72	0	28975	4455	4395	4300	4240	4145	4425	4270	4	1295	100	3030	5	1	4305000	192	1116.25	2.25	12	2.77	4.00	1987.00	5000	20240115	-10.70	3433	20230314	30.06	5000	-10.70	20240115	3530	26.49	20240201	5000	-10.70	20240115	2100	112.62	20230314	1.12	N	419270	100	4 억		74150	N	N	0	N	00	N
118	20240311	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	115	2	2.65	453846810	102793	104.68	4270	4470	4270	5630	3035	4335	4415.15	1.72	0	30282	4455	4395	4300	4240	4145	4425	4270	4	1295	100	3030	5	1	4305000	192	1112.50	2.24	12	2.39	4.00	1987.00	5000	20240115	-11.00	3433	20230314	29.62	5000	-11.00	20240115	3530	26.06	20240201	5000	-11.00	20240115	2100	111.90	20230314	1.12	N	419270	100	4 억		74150	N	N	0	N	00	N
119	20240311	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	4440	105	2	2.42	441598670	100043	101.88	4270	4470	4270	5630	3035	4335	4414.09	1.72	0	30242	4455	4395	4300	4240	4145	4425	4270	4	1295	100	3030	5	1	4305000	191	1110.00	2.23	12	2.32	4.00	1987.00	5000	20240115	-11.20	3433	20230314	29.33	5000	-11.20	20240115	3530	25.78	20240201	5000	-11.20	20240115	2100	111.43	20230314	1.12	N	419270	100	4 억		74150	N	N	0	N	00	N
120	20240311	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	4460	125	2	2.88	411328485	93241	94.96	4270	4470	4270	5630	3035	4335	4411.46	1.72	0	30306	4455	4395	4300	4240	4145	4425	4270	4	1295	100	3030	5	1	4305000	192	1115.00	2.24	12	2.17	4.00	1987.00	5000	20240115	-10.80	3433	20230314	29.92	5000	-10.80	20240115	3530	26.35	20240201	5000	-10.80	20240115	2100	112.38	20230314	1.12	N	419270	100	4 억		74150	N	N	0	N	00	N
121	20240311	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	4435	100	2	2.31	82270060	18946	19.29	4270	4435	4270	5630	3035	4335	4342.34	1.72	0	4110	4455	4395	4300	4240	4145	4425	4270	4	1295	100	3030	5	1	4305000	191	1108.75	2.23	12	0.44	4.00	1987.00	5000	20240115	-11.30	3433	20230314	29.19	5000	-11.30	20240115	3530	25.64	20240201	5000	-11.30	20240115	2100	111.19	20230314	1.12	N	419270	100	4 억		74150	N	N	0	N	00	N
122	20240308	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	4335	90	2	2.12	423984685	98193	72.23	4240	4360	4205	5510	2975	4245	4317.87	1.54	0	5838	4388	4316	4178	4106	3968	4352	4142	4	1265	100	2970	5	1	4305000	187	1083.75	2.18	12	2.28	4.00	1987.00	5000	20240115	-13.30	3433	20230314	26.27	5000	-13.30	20240115	3530	22.80	20240201	5000	-13.30	20240115	2100	106.43	20230314	1.07	N	419270	100	4 억		66440	N	N	0	N	00	N
123	20240308	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	4335	90	2	2.12	413630640	95804	70.47	4240	4360	4205	5510	2975	4245	4317.47	1.54	0	5835	4388	4316	4178	4106	3968	4352	4142	4	1265	100	2970	5	1	4305000	187	1083.75	2.18	12	2.23	4.00	1987.00	5000	20240115	-13.30	3433	20230314	26.27	5000	-13.30	20240115	3530	22.80	20240201	5000	-13.30	20240115	2100	106.43	20230314	1.07	N	419270	100	4 억		66440	N	N	0	N	00	N
124	20240308	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	85	2	2.00	411620865	95339	70.13	4240	4360	4205	5510	2975	4245	4317.44	1.54	0	5767	4388	4316	4178	4106	3968	4352	4142	4	1265	100	2970	5	1	4305000	186	1082.50	2.18	12	2.21	4.00	1987.00	5000	20240115	-13.40	3433	20230314	26.13	5000	-13.40	20240115	3530	22.66	20240201	5000	-13.40	20240115	2100	106.19	20230314	1.07	N	419270	100	4 억		66440	N	N	0	N	00	N
125	20240308	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	4350	105	2	2.47	392024960	90806	66.80	4240	4360	4205	5510	2975	4245	4317.17	1.54	0	6813	4388	4316	4178	4106	3968	4352	4142	4	1265	100	2970	5	1	4305000	187	1087.50	2.19	12	2.11	4.00	1987.00	5000	20240115	-13.00	3433	20230314	26.71	5000	-13.00	20240115	3530	23.23	20240201	5000	-13.00	20240115	2100	107.14	20230314	1.07	N	419270	100	4 억		66440	N	N	0	N	00	N
126	20240308	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	45	2	1.06	292433615	67772	49.85	4240	4360	4205	5510	2975	4245	4314.96	1.54	0	7506	4388	4316	4178	4106	3968	4352	4142	4	1265	100	2970	5	1	4305000	185	1072.50	2.16	12	1.57	4.00	1987.00	5000	20240115	-14.20	3433	20230314	24.96	5000	-14.20	20240115	3530	21.53	20240201	5000	-14.20	20240115	2100	104.29	20230314	1.07	N	419270	100	4 억		66440	N	N	0	N	00	N
127	20240308	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	85	2	2.00	258972295	59982	44.12	4240	4360	4205	5510	2975	4245	4317.50	1.54	0	7600	4388	4316	4178	4106	3968	4352	4142	4	1265	100	2970	5	1	4305000	186	1082.50	2.18	12	1.39	4.00	1987.00	5000	20240115	-13.40	3433	20230314	26.13	5000	-13.40	20240115	3530	22.66	20240201	5000	-13.40	20240115	2100	106.19	20230314	1.07	N	419270	100	4 억		66440	N	N	0	N	00	N
128	20240308	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	85	2	2.00	221918115	51395	37.81	4240	4360	4205	5510	2975	4245	4317.89	1.54	0	8632	4388	4316	4178	4106	3968	4352	4142	4	1265	100	2970	5	1	4305000	186	1082.50	2.18	12	1.19	4.00	1987.00	5000	20240115	-13.40	3433	20230314	26.13	5000	-13.40	20240115	3530	22.66	20240201	5000	-13.40	20240115	2100	106.19	20230314	1.07	N	419270	100	4 억		66440	N	N	0	N	00	N
129	20240308	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	30	2	0.71	34553775	8159	6.00	4240	4275	4205	5510	2975	4245	4235.05	1.54	0	594	4388	4316	4178	4106	3968	4352	4142	4	1265	100	2970	5	1	4305000	184	1068.75	2.15	12	0.19	4.00	1987.00	5000	20240115	-14.50	3433	20230314	24.53	5000	-14.50	20240115	3530	21.10	20240201	5000	-14.50	20240115	2100	103.57	20230314	1.07	N	419270	100	4 억		66440	N	N	0	N	00	N
130	20240307	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	4245	25	2	0.59	561265240	135941	209.27	4215	4250	4040	5480	2955	4220	4128.74	1.65	0	-4453	4300	4260	4220	4180	4140	4240	4160	4	1260	100	2950	5	1	4305000	183	1061.25	2.14	12	3.16	4.00	1987.00	5000	20240115	-15.10	3433	20230314	23.65	5000	-15.10	20240115	3530	20.25	20240201	5000	-15.10	20240115	2100	102.14	20230314	1.06	N	419270	100	4 억		70893	N	N	0	N	00	N
131	20240307	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	4185	-35	5	-0.83	549526670	133171	205.01	4215	4215	4040	5480	2955	4220	4126.47	1.65	0	-4338	4300	4260	4220	4180	4140	4240	4160	4	1260	100	2950	5	1	4305000	180	1046.25	2.11	12	3.09	4.00	1987.00	5000	20240115	-16.30	3433	20230314	21.91	5000	-16.30	20240115	3530	18.56	20240201	5000	-16.30	20240115	2100	99.29	20230314	1.06	N	419270	100	4 억		70893	N	N	0	N	00	N
132	20240307	141044	57	100.00	KOSDAQ		금융	N	N	N	N		N	4115	-105	5	-2.49	457339610	111188	171.17	4215	4215	4040	5480	2955	4220	4113.21	1.65	0	4464	4300	4260	4220	4180	4140	4240	4160	4	1260	100	2950	5	1	4305000	177	1028.75	2.07	12	2.58	4.00	1987.00	5000	20240115	-17.70	3433	20230314	19.87	5000	-17.70	20240115	3530	16.57	20240201	5000	-17.70	20240115	2100	95.95	20230314	1.06	N	419270	100	4 억		70893	N	N	0	N	00	N
133	20240307	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	4125	-95	5	-2.25	430301110	104631	161.07	4215	4215	4040	5480	2955	4220	4112.56	1.65	0	4281	4300	4260	4220	4180	4140	4240	4160	4	1260	100	2950	5	1	4305000	178	1031.25	2.08	12	2.43	4.00	1987.00	5000	20240115	-17.50	3433	20230314	20.16	5000	-17.50	20240115	3530	16.86	20240201	5000	-17.50	20240115	2100	96.43	20230314	1.06	N	419270	100	4 억		70893	N	N	0	N	00	N
134	20240307	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	-130	5	-3.08	365608390	88860	136.79	4215	4215	4040	5480	2955	4220	4114.43	1.65	0	3774	4300	4260	4220	4180	4140	4240	4160	4	1260	100	2950	5	1	4305000	176	1022.50	2.06	12	2.06	4.00	1987.00	5000	20240115	-18.20	3433	20230314	19.14	5000	-18.20	20240115	3530	15.86	20240201	5000	-18.20	20240115	2100	94.76	20230314	1.06	N	419270	100	4 억		70893	N	N	0	N	00	N
135	20240307	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	4135	-85	5	-2.01	311301125	75637	116.44	4215	4215	4040	5480	2955	4220	4115.73	1.65	0	2978	4300	4260	4220	4180	4140	4240	4160	4	1260	100	2950	5	1	4305000	178	1033.75	2.08	12	1.76	4.00	1987.00	5000	20240115	-17.30	3433	20230314	20.45	5000	-17.30	20240115	3530	17.14	20240201	5000	-17.30	20240115	2100	96.90	20230314	1.06	N	419270	100	4 억		70893	N	N	0	N	00	N
136	20240307	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	4140	-80	5	-1.90	178212160	43233	66.55	4215	4215	4040	5480	2955	4220	4122.13	1.65	0	-1002	4300	4260	4220	4180	4140	4240	4160	4	1260	100	2950	5	1	4305000	178	1035.00	2.08	12	1.00	4.00	1987.00	5000	20240115	-17.20	3433	20230314	20.59	5000	-17.20	20240115	3530	17.28	20240201	5000	-17.20	20240115	2100	97.14	20230314	1.06	N	419270	100	4 억		70893	N	N	0	N	00	N
137	20240307	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4140	-80	5	-1.90	52761740	12679	19.52	4215	4215	4140	5480	2955	4220	4161.35	1.65	0	351	4300	4260	4220	4180	4140	4240	4160	4	1260	100	2950	5	1	4305000	178	1035.00	2.08	12	0.29	4.00	1987.00	5000	20240115	-17.20	3433	20230314	20.59	5000	-17.20	20240115	3530	17.28	20240201	5000	-17.20	20240115	2100	97.14	20230314	1.06	N	419270	100	4 억		70893	N	N	0	N	00	N
138	20240306	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	-5	5	-0.12	270689790	64458	62.44	4230	4260	4180	5490	2960	4225	4199.48	1.74	0	-3799	4328	4276	4233	4181	4138	4302	4207	4	1265	100	2950	5	1	4305000	182	1055.00	2.12	12	1.50	4.00	1987.00	5000	20240115	-15.60	3433	20230314	22.92	5000	-15.60	20240115	3530	19.55	20240201	5000	-15.60	20240115	2100	100.95	20230314	1.04	N	419270	100	4 억		74977	N	N	0	N	00	N
139	20240306	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	4190	-35	5	-0.83	266943480	63565	61.58	4230	4260	4180	5490	2960	4225	4199.54	1.74	0	-3769	4328	4276	4233	4181	4138	4302	4207	4	1265	100	2950	5	1	4305000	180	1047.50	2.11	12	1.48	4.00	1987.00	5000	20240115	-16.20	3433	20230314	22.05	5000	-16.20	20240115	3530	18.70	20240201	5000	-16.20	20240115	2100	99.52	20230314	1.04	N	419270	100	4 억		74977	N	N	0	N	00	N
140	20240306	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4190	-35	5	-0.83	220162705	52384	50.74	4230	4260	4185	5490	2960	4225	4202.86	1.74	0	-2755	4328	4276	4233	4181	4138	4302	4207	4	1265	100	2950	5	1	4305000	180	1047.50	2.11	12	1.22	4.00	1987.00	5000	20240115	-16.20	3433	20230314	22.05	5000	-16.20	20240115	3530	18.70	20240201	5000	-16.20	20240115	2100	99.52	20230314	1.04	N	419270	100	4 억		74977	N	N	0	N	00	N
141	20240306	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	-5	5	-0.12	186386695	44332	42.94	4230	4260	4185	5490	2960	4225	4204.34	1.74	0	-2554	4328	4276	4233	4181	4138	4302	4207	4	1265	100	2950	5	1	4305000	182	1055.00	2.12	12	1.03	4.00	1987.00	5000	20240115	-15.60	3433	20230314	22.92	5000	-15.60	20240115	3530	19.55	20240201	5000	-15.60	20240115	2100	100.95	20230314	1.04	N	419270	100	4 억		74977	N	N	0	N	00	N
142	20240306	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	4195	-30	5	-0.71	178334135	42412	41.08	4230	4260	4185	5490	2960	4225	4204.80	1.74	0	-2398	4328	4276	4233	4181	4138	4302	4207	4	1265	100	2950	5	1	4305000	181	1048.75	2.11	12	0.99	4.00	1987.00	5000	20240115	-16.10	3433	20230314	22.20	5000	-16.10	20240115	3530	18.84	20240201	5000	-16.10	20240115	2100	99.76	20230314	1.04	N	419270	100	4 억		74977	N	N	0	N	00	N
143	20240306	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4195	-30	5	-0.71	149518250	35540	34.43	4230	4260	4185	5490	2960	4225	4207.04	1.74	0	-2314	4328	4276	4233	4181	4138	4302	4207	4	1265	100	2950	5	1	4305000	181	1048.75	2.11	12	0.83	4.00	1987.00	5000	20240115	-16.10	3433	20230314	22.20	5000	-16.10	20240115	3530	18.84	20240201	5000	-16.10	20240115	2100	99.76	20230314	1.04	N	419270	100	4 억		74977	N	N	0	N	00	N
144	20240306	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	-5	5	-0.12	59903945	14210	13.77	4230	4260	4200	5490	2960	4225	4215.62	1.74	0	-1072	4328	4276	4233	4181	4138	4302	4207	4	1265	100	2950	5	1	4305000	182	1055.00	2.12	12	0.33	4.00	1987.00	5000	20240115	-15.60	3433	20230314	22.92	5000	-15.60	20240115	3530	19.55	20240201	5000	-15.60	20240115	2100	100.95	20230314	1.04	N	419270	100	4 억		74977	N	N	0	N	00	N
145	20240306	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	-25	5	-0.59	21456075	5093	4.93	4230	4260	4200	5490	2960	4225	4212.86	1.74	0	-464	4328	4276	4233	4181	4138	4302	4207	4	1265	100	2950	5	1	4305000	181	1050.00	2.11	12	0.12	4.00	1987.00	5000	20240115	-16.00	3433	20230314	22.34	5000	-16.00	20240115	3530	18.98	20240201	5000	-16.00	20240115	2100	100.00	20230314	1.04	N	419270	100	4 억		74977	N	N	0	N	00	N
146	20240305	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	4225	30	2	0.72	435596300	103231	73.45	4200	4285	4190	5450	2940	4195	4219.63	1.70	0	2007	4478	4336	4248	4106	4018	4292	4062	4	1255	100	2930	5	1	4305000	182	1056.25	2.13	12	2.40	4.00	1987.00	5000	20240115	-15.50	3433	20230314	23.07	5000	-15.50	20240115	3530	19.69	20240201	5000	-15.50	20240115	2100	101.19	20230314	1.04	N	419270	100	4 억		72970	N	N	0	N	00	N
147	20240305	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	4215	20	2	0.48	396376635	93948	66.84	4200	4285	4190	5450	2940	4195	4219.11	1.70	0	2209	4478	4336	4248	4106	4018	4292	4062	4	1255	100	2930	5	1	4305000	181	1053.75	2.12	12	2.18	4.00	1987.00	5000	20240115	-15.70	3433	20230314	22.78	5000	-15.70	20240115	3530	19.41	20240201	5000	-15.70	20240115	2100	100.71	20230314	1.04	N	419270	100	4 억		72970	N	N	0	N	00	N
148	20240305	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	60	2	1.43	362927805	85999	61.19	4200	4285	4195	5450	2940	4195	4220.14	1.70	0	2905	4478	4336	4248	4106	4018	4292	4062	4	1255	100	2930	5	1	4305000	183	1063.75	2.14	12	2.00	4.00	1987.00	5000	20240115	-14.90	3433	20230314	23.94	5000	-14.90	20240115	3530	20.54	20240201	5000	-14.90	20240115	2100	102.62	20230314	1.04	N	419270	100	4 억		72970	N	N	0	N	00	N
149	20240305	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	60	2	1.43	298150570	70646	50.26	4200	4285	4195	5450	2940	4195	4220.35	1.70	0	5625	4478	4336	4248	4106	4018	4292	4062	4	1255	100	2930	5	1	4305000	183	1063.75	2.14	12	1.64	4.00	1987.00	5000	20240115	-14.90	3433	20230314	23.94	5000	-14.90	20240115	3530	20.54	20240201	5000	-14.90	20240115	2100	102.62	20230314	1.04	N	419270	100	4 억		72970	N	N	0	N	00	N
150	20240305	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	55	2	1.31	276581545	65575	46.66	4200	4285	4195	5450	2940	4195	4217.79	1.70	0	6063	4478	4336	4248	4106	4018	4292	4062	4	1255	100	2930	5	1	4305000	183	1062.50	2.14	12	1.52	4.00	1987.00	5000	20240115	-15.00	3433	20230314	23.80	5000	-15.00	20240115	3530	20.40	20240201	5000	-15.00	20240115	2100	102.38	20230314	1.04	N	419270	100	4 억		72970	N	N	0	N	00	N
151	20240305	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	4230	35	2	0.83	219647770	52047	37.03	4200	4285	4195	5450	2940	4195	4220.18	1.70	0	6050	4478	4336	4248	4106	4018	4292	4062	4	1255	100	2930	5	1	4305000	182	1057.50	2.13	12	1.21	4.00	1987.00	5000	20240115	-15.40	3433	20230314	23.22	5000	-15.40	20240115	3530	19.83	20240201	5000	-15.40	20240115	2100	101.43	20230314	1.04	N	419270	100	4 억		72970	N	N	0	N	00	N
152	20240305	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	4280	85	2	2.03	198986580	47165	33.56	4200	4285	4195	5450	2940	4195	4218.95	1.70	0	6159	4478	4336	4248	4106	4018	4292	4062	4	1255	100	2930	5	1	4305000	184	1070.00	2.15	12	1.10	4.00	1987.00	5000	20240115	-14.40	3433	20230314	24.67	5000	-14.40	20240115	3530	21.25	20240201	5000	-14.40	20240115	2100	103.81	20230314	1.04	N	419270	100	4 억		72970	N	N	0	N	00	N
153	20240305	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	4195	0	3	0.00	84577265	20049	14.26	4200	4285	4195	5450	2940	4195	4218.53	1.70	0	758	4478	4336	4248	4106	4018	4292	4062	4	1255	100	2930	5	1	4305000	181	1048.75	2.11	12	0.47	4.00	1987.00	5000	20240115	-16.10	3433	20230314	22.20	5000	-16.10	20240115	3530	18.84	20240201	5000	-16.10	20240115	2100	99.76	20230314	1.04	N	419270	100	4 억		72970	N	N	0	N	00	N
154	20240304	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	4195	0	3	0.00	601324415	140003	255.90	4225	4390	4160	5450	2940	4195	4295.08	1.43	0	11104	4318	4256	4178	4116	4038	4287	4147	4	1255	100	2930	5	1	4305000	181	1048.75	2.11	12	3.25	4.00	1987.00	5000	20240115	-16.10	3433	20230314	22.20	5000	-16.10	20240115	3530	18.84	20240201	5000	-16.10	20240115	2100	99.76	20230314	1.04	N	419270	100	4 억		61399	N	N	0	N	00	N
155	20240304	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	95	2	2.26	549650155	127685	233.39	4225	4390	4160	5450	2940	4195	4304.74	1.43	0	9457	4318	4256	4178	4116	4038	4287	4147	4	1255	100	2930	5	1	4305000	185	1072.50	2.16	12	2.97	4.00	1987.00	5000	20240115	-14.20	3433	20230314	24.96	5000	-14.20	20240115	3530	21.53	20240201	5000	-14.20	20240115	2100	104.29	20230314	1.04	N	419270	100	4 억		61399	N	N	0	N	00	N
156	20240304	141002	57	100.00	KOSDAQ		금융	N	N	N	N		N	4315	120	2	2.86	485188445	112666	205.94	4225	4390	4160	5450	2940	4195	4306.43	1.43	0	9827	4318	4256	4178	4116	4038	4287	4147	4	1255	100	2930	5	1	4305000	186	1078.75	2.17	12	2.62	4.00	1987.00	5000	20240115	-13.70	3433	20230314	25.69	5000	-13.70	20240115	3530	22.24	20240201	5000	-13.70	20240115	2100	105.48	20230314	1.04	N	419270	100	4 억		61399	N	N	0	N	00	N
157	20240304	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	4365	170	2	4.05	396718220	92188	168.51	4225	4390	4160	5450	2940	4195	4303.36	1.43	0	8948	4318	4256	4178	4116	4038	4287	4147	4	1255	100	2930	5	1	4305000	188	1091.25	2.20	12	2.14	4.00	1987.00	5000	20240115	-12.70	3433	20230314	27.15	5000	-12.70	20240115	3530	23.65	20240201	5000	-12.70	20240115	2100	107.86	20230314	1.04	N	419270	100	4 억		61399	N	N	0	N	00	N
158	20240304	121003	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	135	2	3.22	358647860	83454	152.54	4225	4390	4160	5450	2940	4195	4297.55	1.43	0	8153	4318	4256	4178	4116	4038	4287	4147	4	1255	100	2930	5	1	4305000	186	1082.50	2.18	12	1.94	4.00	1987.00	5000	20240115	-13.40	3433	20230314	26.13	5000	-13.40	20240115	3530	22.66	20240201	5000	-13.40	20240115	2100	106.19	20230314	1.04	N	419270	100	4 억		61399	N	N	0	N	00	N
159	20240304	111019	57	100.00	KOSDAQ		금융	N	N	N	N		N	4325	130	2	3.10	338899545	78900	144.22	4225	4390	4160	5450	2940	4195	4295.30	1.43	0	7336	4318	4256	4178	4116	4038	4287	4147	4	1255	100	2930	5	1	4305000	186	1081.25	2.18	12	1.83	4.00	1987.00	5000	20240115	-13.50	3433	20230314	25.98	5000	-13.50	20240115	3530	22.52	20240201	5000	-13.50	20240115	2100	105.95	20230314	1.04	N	419270	100	4 억		61399	N	N	0	N	00	N
160	20240304	101021	57	100.00	KOSDAQ		금융	N	N	N	N		N	4345	150	2	3.58	213281680	50068	91.52	4225	4345	4160	5450	2940	4195	4259.84	1.43	0	8721	4318	4256	4178	4116	4038	4287	4147	4	1255	100	2930	5	1	4305000	187	1086.25	2.19	12	1.16	4.00	1987.00	5000	20240115	-13.10	3433	20230314	26.57	5000	-13.10	20240115	3530	23.09	20240201	5000	-13.10	20240115	2100	106.90	20230314	1.04	N	419270	100	4 억		61399	N	N	0	N	00	N
161	20240304	091019	57	100.00	KOSDAQ		금융	N	N	N	N		N	4195	0	3	0.00	23896020	5703	10.42	4225	4225	4160	5450	2940	4195	4190.08	1.43	0	262	4318	4256	4178	4116	4038	4287	4147	4	1255	100	2930	5	1	4305000	181	1048.75	2.11	12	0.13	4.00	1987.00	5000	20240115	-16.10	3433	20230314	22.20	5000	-16.10	20240115	3530	18.84	20240201	5000	-16.10	20240115	2100	99.76	20230314	1.04	N	419270	100	4 억		61399	N	N	0	N	00	N