KissMeData/438580/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	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	3268370	1413	85.90	2295	2375	2290	3000	1620	2310	2313.08	0.18	0	-25	2333	2321	2303	2291	2273	2327	2297	3	690	100	1610	5	1	3020000	70	45.29	1.23	12	0.05	51.00	1881.00	2400	20240313	-3.75	2039	20230329	13.29	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2210	4.52	20230329	0.16	N	438580	100	3 억		5476	N	N	0	N	00	N
3	20240329	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	3259130	1409	85.65	2295	2375	2290	3000	1620	2310	2313.08	0.18	0	-25	2333	2321	2303	2291	2273	2327	2297	3	690	100	1610	5	1	3020000	70	45.29	1.23	12	0.05	51.00	1881.00	2400	20240313	-3.75	2039	20230329	13.29	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2210	4.52	20230329	0.16	N	438580	100	3 억		5476	N	N	0	N	00	N
4	20240329	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	3210615	1388	84.38	2295	2375	2290	3000	1620	2310	2313.12	0.18	0	-5	2333	2321	2303	2291	2273	2327	2297	3	690	100	1610	5	1	3020000	70	45.39	1.23	12	0.05	51.00	1881.00	2400	20240313	-3.54	2039	20230329	13.54	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2210	4.75	20230329	0.16	N	438580	100	3 억		5476	N	N	0	N	00	N
5	20240329	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	3182840	1376	83.65	2295	2375	2290	3000	1620	2310	2313.11	0.18	0	-4	2333	2321	2303	2291	2273	2327	2297	3	690	100	1610	5	1	3020000	70	45.39	1.23	12	0.05	51.00	1881.00	2400	20240313	-3.54	2039	20230329	13.54	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2210	4.75	20230329	0.16	N	438580	100	3 억		5476	N	N	0	N	00	N
6	20240329	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	3162045	1367	83.10	2295	2375	2290	3000	1620	2310	2313.13	0.18	0	-3	2333	2321	2303	2291	2273	2327	2297	3	690	100	1610	5	1	3020000	70	45.20	1.23	12	0.05	51.00	1881.00	2400	20240313	-3.96	2039	20230329	13.05	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2210	4.30	20230329	0.16	N	438580	100	3 억		5476	N	N	0	N	00	N
7	20240329	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	3162045	1367	83.10	2295	2375	2290	3000	1620	2310	2313.13	0.18	0	-3	2333	2321	2303	2291	2273	2327	2297	3	690	100	1610	5	1	3020000	70	45.20	1.23	12	0.05	51.00	1881.00	2400	20240313	-3.96	2039	20230329	13.05	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2210	4.30	20230329	0.16	N	438580	100	3 억		5476	N	N	0	N	00	N
8	20240329	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	1279515	552	33.56	2295	2375	2290	3000	1620	2310	2317.96	0.18	0	-3	2333	2321	2303	2291	2273	2327	2297	3	690	100	1610	5	1	3020000	70	45.29	1.23	12	0.02	51.00	1881.00	2400	20240313	-3.75	2039	20230329	13.29	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2210	4.52	20230329	0.16	N	438580	100	3 억		5476	N	N	0	N	00	N
9	20240329	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	0.18	0	0	2333	2321	2303	2291	2273	2327	2297	3	690	100	1610	5	1	3020000	70	45.29	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.75	2039	20230329	13.29	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2210	4.52	20230329	0.16	N	438580	100	3 억		5476	N	N	0	N	00	N
10	20240328	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	3795640	1645	12.96	2285	2315	2285	3000	1620	2310	2307.38	0.18	0	-55	2350	2330	2295	2275	2240	2340	2285	3	690	100	1610	5	1	3020000	70	45.29	1.23	12	0.05	51.00	1881.00	2400	20240313	-3.75	2039	20230329	13.29	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2210	4.52	20230329	0.16	N	438580	100	3 억		5531	N	N	0	N	00	N
11	20240328	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-10	5	-0.43	3788720	1642	12.93	2285	2315	2285	3000	1620	2310	2307.38	0.18	0	-53	2350	2330	2295	2275	2240	2340	2285	3	690	100	1610	5	1	3020000	69	45.10	1.22	12	0.05	51.00	1881.00	2400	20240313	-4.17	2039	20230329	12.80	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2210	4.07	20230329	0.16	N	438580	100	3 억		5531	N	N	0	N	00	N
12	20240328	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-10	5	-0.43	3788720	1642	12.93	2285	2315	2285	3000	1620	2310	2307.38	0.18	0	-53	2350	2330	2295	2275	2240	2340	2285	3	690	100	1610	5	1	3020000	69	45.10	1.22	12	0.05	51.00	1881.00	2400	20240313	-4.17	2039	20230329	12.80	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2210	4.07	20230329	0.16	N	438580	100	3 억		5531	N	N	0	N	00	N
13	20240328	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-20	5	-0.87	2514415	1087	8.56	2285	2315	2285	3000	1620	2310	2313.17	0.18	0	-49	2350	2330	2295	2275	2240	2340	2285	3	690	100	1610	5	1	3020000	69	44.90	1.22	12	0.04	51.00	1881.00	2400	20240313	-4.58	2039	20230329	12.31	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2210	3.62	20230329	0.16	N	438580	100	3 억		5531	N	N	0	N	00	N
14	20240328	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	2489225	1076	8.47	2285	2315	2285	3000	1620	2310	2313.41	0.18	0	-49	2350	2330	2295	2275	2240	2340	2285	3	690	100	1610	5	1	3020000	70	45.20	1.23	12	0.04	51.00	1881.00	2400	20240313	-3.96	2039	20230329	13.05	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2210	4.30	20230329	0.16	N	438580	100	3 억		5531	N	N	0	N	00	N
15	20240328	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	2390110	1033	8.14	2285	2315	2285	3000	1620	2310	2313.76	0.18	0	-47	2350	2330	2295	2275	2240	2340	2285	3	690	100	1610	5	1	3020000	70	45.39	1.23	12	0.03	51.00	1881.00	2400	20240313	-3.54	2039	20230329	13.54	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2210	4.75	20230329	0.16	N	438580	100	3 억		5531	N	N	0	N	00	N
16	20240328	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	112170	49	0.39	2285	2315	2285	3000	1620	2310	2289.18	0.18	0	-43	2350	2330	2295	2275	2240	2340	2285	3	690	100	1610	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2039	20230329	13.54	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2210	4.75	20230329	0.16	N	438580	100	3 억		5531	N	N	0	N	00	N
17	20240328	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	0.18	0	0	2350	2330	2295	2275	2240	2340	2285	3	690	100	1610	5	1	3020000	70	45.29	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.75	2039	20230329	13.29	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2210	4.52	20230329	0.16	N	438580	100	3 억		5531	N	N	0	N	00	N
18	20240327	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	45	2	1.99	28874745	12697	60.79	2260	2315	2260	2940	1590	2265	2274.14	0.18	0	179	2301	2282	2261	2242	2221	2272	2232	3	675	100	1580	5	1	3020000	70	45.29	1.23	12	0.42	51.00	1881.00	2400	20240313	-3.75	2039	20230329	13.29	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2210	4.52	20230329	0.16	N	438580	100	3 억		5352	N	N	0	N	00	N
19	20240327	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	20	2	0.88	28789950	12660	60.61	2260	2315	2260	2940	1590	2265	2274.09	0.18	0	207	2301	2282	2261	2242	2221	2272	2232	3	675	100	1580	5	1	3020000	69	44.80	1.21	12	0.42	51.00	1881.00	2400	20240313	-4.79	2039	20230329	12.06	2400	-4.79	20240313	2240	2.01	20240326	2550	-10.39	20230717	2210	3.39	20230329	0.16	N	438580	100	3 억		5352	N	N	0	N	00	N
20	20240327	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	20	2	0.88	28484255	12526	59.97	2260	2315	2260	2940	1590	2265	2274.01	0.18	0	229	2301	2282	2261	2242	2221	2272	2232	3	675	100	1580	5	1	3020000	69	44.80	1.21	12	0.41	51.00	1881.00	2400	20240313	-4.79	2039	20230329	12.06	2400	-4.79	20240313	2240	2.01	20240326	2550	-10.39	20230717	2210	3.39	20230329	0.16	N	438580	100	3 억		5352	N	N	0	N	00	N
21	20240327	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	23611705	10390	49.75	2260	2285	2260	2940	1590	2265	2272.54	0.18	0	239	2301	2282	2261	2242	2221	2272	2232	3	675	100	1580	5	1	3020000	69	44.51	1.21	12	0.34	51.00	1881.00	2400	20240313	-5.42	2039	20230329	11.33	2400	-5.42	20240313	2240	1.34	20240326	2550	-10.98	20230717	2210	2.71	20230329	0.16	N	438580	100	3 억		5352	N	N	0	N	00	N
22	20240327	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	12114800	5326	25.50	2260	2285	2260	2940	1590	2265	2274.65	0.18	0	32	2301	2282	2261	2242	2221	2272	2232	3	675	100	1580	5	1	3020000	69	44.51	1.21	12	0.18	51.00	1881.00	2400	20240313	-5.42	2039	20230329	11.33	2400	-5.42	20240313	2240	1.34	20240326	2550	-10.98	20230717	2210	2.71	20230329	0.16	N	438580	100	3 억		5352	N	N	0	N	00	N
23	20240327	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	7679755	3374	16.15	2260	2285	2260	2940	1590	2265	2276.16	0.18	0	-1	2301	2282	2261	2242	2221	2272	2232	3	675	100	1580	5	1	3020000	69	44.61	1.21	12	0.11	51.00	1881.00	2400	20240313	-5.21	2039	20230329	11.57	2400	-5.21	20240313	2240	1.56	20240326	2550	-10.78	20230717	2210	2.94	20230329	0.16	N	438580	100	3 억		5352	N	N	0	N	00	N
24	20240327	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	3306455	1450	6.94	2260	2285	2260	2940	1590	2265	2280.31	0.18	0	0	2301	2282	2261	2242	2221	2272	2232	3	675	100	1580	5	1	3020000	69	44.51	1.21	12	0.05	51.00	1881.00	2400	20240313	-5.42	2039	20230329	11.33	2400	-5.42	20240313	2240	1.34	20240326	2550	-10.98	20230717	2210	2.71	20230329	0.16	N	438580	100	3 억		5352	N	N	0	N	00	N
25	20240327	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	594640	262	1.25	2260	2270	2260	2940	1590	2265	2269.62	0.18	0	0	2301	2282	2261	2242	2221	2272	2232	3	675	100	1580	5	1	3020000	69	44.51	1.21	12	0.01	51.00	1881.00	2400	20240313	-5.42	2039	20230329	11.33	2400	-5.42	20240313	2240	1.34	20240326	2550	-10.98	20230717	2210	2.71	20230329	0.16	N	438580	100	3 억		5352	N	N	0	N	00	N
26	20240326	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	47076985	20886	446.85	2280	2280	2240	2960	1600	2280	2254.00	0.17	0	98	2313	2296	2283	2266	2253	2305	2275	3	680	100	1590	5	1	3020000	68	44.41	1.20	12	0.69	51.00	1881.00	2400	20240313	-5.62	2039	20230329	11.08	2400	-5.62	20240313	2240	1.12	20240326	2550	-11.18	20230717	2210	2.49	20230329	0.16	N	438580	100	3 억		5254	N	N	0	N	00	N
27	20240326	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	46562955	20659	442.00	2280	2280	2240	2960	1600	2280	2253.88	0.17	0	99	2313	2296	2283	2266	2253	2305	2275	3	680	100	1590	5	1	3020000	68	44.31	1.20	12	0.68	51.00	1881.00	2400	20240313	-5.83	2039	20230329	10.84	2400	-5.83	20240313	2240	0.89	20240326	2550	-11.37	20230717	2210	2.26	20230329	0.16	N	438580	100	3 억		5254	N	N	0	N	00	N
28	20240326	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	37264460	16534	353.74	2280	2280	2240	2960	1600	2280	2253.81	0.17	0	108	2313	2296	2283	2266	2253	2305	2275	3	680	100	1590	5	1	3020000	68	44.31	1.20	12	0.55	51.00	1881.00	2400	20240313	-5.83	2039	20230329	10.84	2400	-5.83	20240313	2240	0.89	20240326	2550	-11.37	20230717	2210	2.26	20230329	0.16	N	438580	100	3 억		5254	N	N	0	N	00	N
29	20240326	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-25	5	-1.10	23454550	10401	222.53	2280	2280	2245	2960	1600	2280	2255.03	0.17	0	115	2313	2296	2283	2266	2253	2305	2275	3	680	100	1590	5	1	3020000	68	44.22	1.20	12	0.34	51.00	1881.00	2400	20240313	-6.04	2039	20230329	10.59	2400	-6.04	20240313	2245	0.45	20240326	2550	-11.57	20230717	2210	2.04	20230329	0.16	N	438580	100	3 억		5254	N	N	0	N	00	N
30	20240326	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	20722845	9190	196.62	2280	2280	2245	2960	1600	2280	2254.93	0.17	0	115	2313	2296	2283	2266	2253	2305	2275	3	680	100	1590	5	1	3020000	68	44.31	1.20	12	0.30	51.00	1881.00	2400	20240313	-5.83	2039	20230329	10.84	2400	-5.83	20240313	2245	0.67	20240326	2550	-11.37	20230717	2210	2.26	20230329	0.16	N	438580	100	3 억		5254	N	N	0	N	00	N
31	20240326	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-25	5	-1.10	18047815	8004	171.25	2280	2280	2245	2960	1600	2280	2254.85	0.17	0	117	2313	2296	2283	2266	2253	2305	2275	3	680	100	1590	5	1	3020000	68	44.22	1.20	12	0.27	51.00	1881.00	2400	20240313	-6.04	2039	20230329	10.59	2400	-6.04	20240313	2245	0.45	20240326	2550	-11.57	20230717	2210	2.04	20230329	0.16	N	438580	100	3 억		5254	N	N	0	N	00	N
32	20240326	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-25	5	-1.10	15336910	6802	145.53	2280	2280	2245	2960	1600	2280	2254.76	0.17	0	106	2313	2296	2283	2266	2253	2305	2275	3	680	100	1590	5	1	3020000	68	44.22	1.20	12	0.23	51.00	1881.00	2400	20240313	-6.04	2039	20230329	10.59	2400	-6.04	20240313	2245	0.45	20240326	2550	-11.57	20230717	2210	2.04	20230329	0.16	N	438580	100	3 억		5254	N	N	0	N	00	N
33	20240326	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	764315	338	7.23	2280	2280	2245	2960	1600	2280	2261.29	0.17	0	43	2313	2296	2283	2266	2253	2305	2275	3	680	100	1590	5	1	3020000	68	44.31	1.20	12	0.01	51.00	1881.00	2400	20240313	-5.83	2039	20230329	10.84	2400	-5.83	20240313	2245	0.67	20240326	2550	-11.37	20230717	2210	2.26	20230329	0.16	N	438580	100	3 억		5254	N	N	0	N	00	N
34	20240325	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	10655815	4674	63.87	2275	2300	2270	2960	1600	2280	2279.81	0.18	0	-192	2296	2287	2271	2262	2246	2292	2267	3	680	100	1590	5	1	3020000	69	44.71	1.21	12	0.15	51.00	1881.00	2400	20240313	-5.00	2039	20230329	11.82	2400	-5.00	20240313	2245	1.56	20240321	2550	-10.59	20230717	2210	3.17	20230329	0.16	N	438580	100	3 억		5446	N	N	0	N	00	N
35	20240325	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	870055	382	5.22	2275	2300	2270	2960	1600	2280	2277.63	0.18	0	-192	2296	2287	2271	2262	2246	2292	2267	3	680	100	1590	5	1	3020000	69	44.90	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.58	2039	20230329	12.31	2400	-4.58	20240313	2245	2.00	20240321	2550	-10.20	20230717	2210	3.62	20230329	0.16	N	438580	100	3 억		5446	N	N	0	N	00	N
36	20240325	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	787765	346	4.73	2275	2300	2270	2960	1600	2280	2276.78	0.18	0	-189	2296	2287	2271	2262	2246	2292	2267	3	680	100	1590	5	1	3020000	69	44.80	1.21	12	0.01	51.00	1881.00	2400	20240313	-4.79	2039	20230329	12.06	2400	-4.79	20240313	2245	1.78	20240321	2550	-10.39	20230717	2210	3.39	20230329	0.16	N	438580	100	3 억		5446	N	N	0	N	00	N
37	20240325	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	20	2	0.88	671230	295	4.03	2275	2300	2270	2960	1600	2280	2275.36	0.18	0	-189	2296	2287	2271	2262	2246	2292	2267	3	680	100	1590	5	1	3020000	69	45.10	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.17	2039	20230329	12.80	2400	-4.17	20240313	2245	2.45	20240321	2550	-9.80	20230717	2210	4.07	20230329	0.16	N	438580	100	3 억		5446	N	N	0	N	00	N
38	20240325	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	20	2	0.88	671230	295	4.03	2275	2300	2270	2960	1600	2280	2275.36	0.18	0	-189	2296	2287	2271	2262	2246	2292	2267	3	680	100	1590	5	1	3020000	69	45.10	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.17	2039	20230329	12.80	2400	-4.17	20240313	2245	2.45	20240321	2550	-9.80	20230717	2210	4.07	20230329	0.16	N	438580	100	3 억		5446	N	N	0	N	00	N
39	20240325	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	20	2	0.88	671230	295	4.03	2275	2300	2270	2960	1600	2280	2275.36	0.18	0	-189	2296	2287	2271	2262	2246	2292	2267	3	680	100	1590	5	1	3020000	69	45.10	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.17	2039	20230329	12.80	2400	-4.17	20240313	2245	2.45	20240321	2550	-9.80	20230717	2210	4.07	20230329	0.16	N	438580	100	3 억		5446	N	N	0	N	00	N
40	20240325	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	4550	2	0.03	2275	2275	2275	2960	1600	2280	2275.00	0.18	0	-2	2296	2287	2271	2262	2246	2292	2267	3	680	100	1590	5	1	3020000	69	44.61	1.21	12	0.00	51.00	1881.00	2400	20240313	-5.21	2039	20230329	11.57	2400	-5.21	20240313	2245	1.34	20240321	2550	-10.78	20230717	2210	2.94	20230329	0.16	N	438580	100	3 억		5446	N	N	0	N	00	N
41	20240325	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.18	0	0	2296	2287	2271	2262	2246	2292	2267	3	680	100	1590	5	1	3020000	69	44.71	1.21	12	0.00	51.00	1881.00	2400	20240313	-5.00	2039	20230329	11.82	2400	-5.00	20240313	2245	1.56	20240321	2550	-10.59	20230717	2210	3.17	20230329	0.16	N	438580	100	3 억		5446	N	N	0	N	00	N
42	20240322	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	16582825	7318	32.19	2280	2280	2255	2955	1595	2275	2266.03	0.18	0	10	2301	2287	2266	2252	2231	2277	2242	3	680	100	1590	5	1	3020000	69	44.71	1.21	12	0.24	51.00	1881.00	2400	20240313	-5.00	2039	20230329	11.82	2400	-5.00	20240313	2245	1.56	20240321	2550	-10.59	20230717	2210	3.17	20230329	0.16	N	438580	100	3 억		5436	N	N	0	N	00	N
43	20240322	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	15994585	7060	31.05	2280	2280	2255	2955	1595	2275	2265.52	0.18	0	10	2301	2287	2266	2252	2231	2277	2242	3	680	100	1590	5	1	3020000	69	44.71	1.21	12	0.23	51.00	1881.00	2400	20240313	-5.00	2039	20230329	11.82	2400	-5.00	20240313	2245	1.56	20240321	2550	-10.59	20230717	2210	3.17	20230329	0.16	N	438580	100	3 억		5436	N	N	0	N	00	N
44	20240322	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	13590555	5997	26.38	2280	2280	2255	2955	1595	2275	2266.23	0.18	0	15	2301	2287	2266	2252	2231	2277	2242	3	680	100	1590	5	1	3020000	69	44.71	1.21	12	0.20	51.00	1881.00	2400	20240313	-5.00	2039	20230329	11.82	2400	-5.00	20240313	2245	1.56	20240321	2550	-10.59	20230717	2210	3.17	20230329	0.16	N	438580	100	3 억		5436	N	N	0	N	00	N
45	20240322	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	11581330	5114	22.49	2280	2280	2255	2955	1595	2275	2264.63	0.18	0	18	2301	2287	2266	2252	2231	2277	2242	3	680	100	1590	5	1	3020000	69	44.51	1.21	12	0.17	51.00	1881.00	2400	20240313	-5.42	2039	20230329	11.33	2400	-5.42	20240313	2245	1.11	20240321	2550	-10.98	20230717	2210	2.71	20230329	0.16	N	438580	100	3 억		5436	N	N	0	N	00	N
46	20240322	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	10332830	4564	20.07	2280	2280	2255	2955	1595	2275	2263.99	0.18	0	18	2301	2287	2266	2252	2231	2277	2242	3	680	100	1590	5	1	3020000	69	44.61	1.21	12	0.15	51.00	1881.00	2400	20240313	-5.21	2039	20230329	11.57	2400	-5.21	20240313	2245	1.34	20240321	2550	-10.78	20230717	2210	2.94	20230329	0.16	N	438580	100	3 억		5436	N	N	0	N	00	N
47	20240322	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	9647075	4263	18.75	2280	2280	2255	2955	1595	2275	2262.98	0.18	0	21	2301	2287	2266	2252	2231	2277	2242	3	680	100	1590	5	1	3020000	69	44.51	1.21	12	0.14	51.00	1881.00	2400	20240313	-5.42	2039	20230329	11.33	2400	-5.42	20240313	2245	1.11	20240321	2550	-10.98	20230717	2210	2.71	20230329	0.16	N	438580	100	3 억		5436	N	N	0	N	00	N
48	20240322	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-15	5	-0.66	6650340	2940	12.93	2280	2280	2255	2955	1595	2275	2262.02	0.18	0	25	2301	2287	2266	2252	2231	2277	2242	3	680	100	1590	5	1	3020000	68	44.31	1.20	12	0.10	51.00	1881.00	2400	20240313	-5.83	2039	20230329	10.84	2400	-5.83	20240313	2245	0.67	20240321	2550	-11.37	20230717	2210	2.26	20230329	0.16	N	438580	100	3 억		5436	N	N	0	N	00	N
49	20240322	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	912000	400	1.76	2280	2280	2280	2955	1595	2275	2280.00	0.18	0	0	2301	2287	2266	2252	2231	2277	2242	3	680	100	1590	5	1	3020000	69	44.71	1.21	12	0.01	51.00	1881.00	2400	20240313	-5.00	2039	20230329	11.82	2400	-5.00	20240313	2245	1.56	20240321	2550	-10.59	20230717	2210	3.17	20230329	0.16	N	438580	100	3 억		5436	N	N	0	N	00	N
50	20240321	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	51430880	22737	102.42	2280	2280	2245	2950	1590	2270	2261.99	0.18	0	38	2316	2292	2276	2252	2236	2285	2245	3	680	100	1580	5	1	3020000	69	44.61	1.21	12	0.75	51.00	1881.00	2400	20240313	-5.21	2039	20230316	11.57	2400	-5.21	20240313	2245	1.34	20240321	2550	-10.78	20230717	2210	2.94	20230329	0.16	N	438580	100	3 억		5398	N	N	0	N	00	N
51	20240321	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	51396755	22722	102.36	2280	2280	2245	2950	1590	2270	2261.98	0.18	0	38	2316	2292	2276	2252	2236	2285	2245	3	680	100	1580	5	1	3020000	69	44.51	1.21	12	0.75	51.00	1881.00	2400	20240313	-5.42	2039	20230316	11.33	2400	-5.42	20240313	2245	1.11	20240321	2550	-10.98	20230717	2210	2.71	20230329	0.16	N	438580	100	3 억		5398	N	N	0	N	00	N
52	20240321	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	46840865	20715	93.32	2280	2280	2245	2950	1590	2270	2261.21	0.18	0	39	2316	2292	2276	2252	2236	2285	2245	3	680	100	1580	5	1	3020000	69	44.61	1.21	12	0.69	51.00	1881.00	2400	20240313	-5.21	2039	20230316	11.57	2400	-5.21	20240313	2245	1.34	20240321	2550	-10.78	20230717	2210	2.94	20230329	0.16	N	438580	100	3 억		5398	N	N	0	N	00	N
53	20240321	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	44343640	19616	88.36	2280	2280	2245	2950	1590	2270	2260.59	0.18	0	39	2316	2292	2276	2252	2236	2285	2245	3	680	100	1580	5	1	3020000	69	44.61	1.21	12	0.65	51.00	1881.00	2400	20240313	-5.21	2039	20230316	11.57	2400	-5.21	20240313	2245	1.34	20240321	2550	-10.78	20230717	2210	2.94	20230329	0.16	N	438580	100	3 억		5398	N	N	0	N	00	N
54	20240321	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	37209605	16476	74.22	2280	2280	2245	2950	1590	2270	2258.41	0.18	0	43	2316	2292	2276	2252	2236	2285	2245	3	680	100	1580	5	1	3020000	68	44.41	1.20	12	0.55	51.00	1881.00	2400	20240313	-5.62	2039	20230316	11.08	2400	-5.62	20240313	2245	0.89	20240321	2550	-11.18	20230717	2210	2.49	20230329	0.16	N	438580	100	3 억		5398	N	N	0	N	00	N
55	20240321	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	34012905	15066	67.87	2280	2280	2245	2950	1590	2270	2257.59	0.18	0	42	2316	2292	2276	2252	2236	2285	2245	3	680	100	1580	5	1	3020000	69	44.61	1.21	12	0.50	51.00	1881.00	2400	20240313	-5.21	2039	20230316	11.57	2400	-5.21	20240313	2245	1.34	20240321	2550	-10.78	20230717	2210	2.94	20230329	0.16	N	438580	100	3 억		5398	N	N	0	N	00	N
56	20240321	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	32872840	14564	65.61	2280	2280	2245	2950	1590	2270	2257.13	0.18	0	42	2316	2292	2276	2252	2236	2285	2245	3	680	100	1580	5	1	3020000	69	44.51	1.21	12	0.48	51.00	1881.00	2400	20240313	-5.42	2039	20230316	11.33	2400	-5.42	20240313	2245	1.11	20240321	2550	-10.98	20230717	2210	2.71	20230329	0.16	N	438580	100	3 억		5398	N	N	0	N	00	N
57	20240321	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	227750	100	0.45	2280	2280	2275	2950	1590	2270	2277.50	0.18	0	59	2316	2292	2276	2252	2236	2285	2245	3	680	100	1580	5	1	3020000	69	44.61	1.21	12	0.00	51.00	1881.00	2400	20240313	-5.21	2039	20230316	11.57	2400	-5.21	20240313	2255	0.89	20240312	2550	-10.78	20230717	2210	2.94	20230329	0.16	N	438580	100	3 억		5398	N	N	0	N	00	N
58	20240320	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	50493150	22199	112.61	2300	2300	2260	2975	1605	2290	2274.57	0.18	0	-1705	2313	2301	2283	2271	2253	2307	2277	3	685	100	1600	5	1	3020000	69	44.51	1.21	12	0.74	51.00	1881.00	2400	20240313	-5.42	2039	20230316	11.33	2400	-5.42	20240313	2255	0.67	20240312	2550	-10.98	20230717	2210	2.71	20230329	0.16	N	438580	100	3 억		5407	N	N	0	N	00	N
59	20240320	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	48366140	21262	107.85	2300	2300	2260	2975	1605	2290	2274.77	0.18	0	-1705	2313	2301	2283	2271	2253	2307	2277	3	685	100	1600	5	1	3020000	69	44.51	1.21	12	0.70	51.00	1881.00	2400	20240313	-5.42	2039	20230316	11.33	2400	-5.42	20240313	2255	0.67	20240312	2550	-10.98	20230717	2210	2.71	20230329	0.16	N	438580	100	3 억		5407	N	N	0	N	00	N
60	20240320	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	40504945	17803	90.31	2300	2300	2260	2975	1605	2290	2275.18	0.18	0	-1702	2313	2301	2283	2271	2253	2307	2277	3	685	100	1600	5	1	3020000	69	44.51	1.21	12	0.59	51.00	1881.00	2400	20240313	-5.42	2039	20230316	11.33	2400	-5.42	20240313	2255	0.67	20240312	2550	-10.98	20230717	2210	2.71	20230329	0.16	N	438580	100	3 억		5407	N	N	0	N	00	N
61	20240320	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	32809150	14422	73.16	2300	2300	2260	2975	1605	2290	2274.94	0.18	0	-1700	2313	2301	2283	2271	2253	2307	2277	3	685	100	1600	5	1	3020000	69	44.61	1.21	12	0.48	51.00	1881.00	2400	20240313	-5.21	2039	20230316	11.57	2400	-5.21	20240313	2255	0.89	20240312	2550	-10.78	20230717	2210	2.94	20230329	0.16	N	438580	100	3 억		5407	N	N	0	N	00	N
62	20240320	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	31460255	13831	70.16	2300	2300	2260	2975	1605	2290	2274.62	0.18	0	-1699	2313	2301	2283	2271	2253	2307	2277	3	685	100	1600	5	1	3020000	69	44.71	1.21	12	0.46	51.00	1881.00	2400	20240313	-5.00	2039	20230316	11.82	2400	-5.00	20240313	2255	1.11	20240312	2550	-10.59	20230717	2210	3.17	20230329	0.16	N	438580	100	3 억		5407	N	N	0	N	00	N
63	20240320	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	31348535	13782	69.91	2300	2300	2260	2975	1605	2290	2274.60	0.18	0	-1699	2313	2301	2283	2271	2253	2307	2277	3	685	100	1600	5	1	3020000	69	44.51	1.21	12	0.46	51.00	1881.00	2400	20240313	-5.42	2039	20230316	11.33	2400	-5.42	20240313	2255	0.67	20240312	2550	-10.98	20230717	2210	2.71	20230329	0.16	N	438580	100	3 억		5407	N	N	0	N	00	N
64	20240320	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	12580965	5526	28.03	2300	2300	2260	2975	1605	2290	2276.69	0.18	0	-3	2313	2301	2283	2271	2253	2307	2277	3	685	100	1600	5	1	3020000	69	44.71	1.21	12	0.18	51.00	1881.00	2400	20240313	-5.00	2039	20230316	11.82	2400	-5.00	20240313	2255	1.11	20240312	2550	-10.59	20230717	2210	3.17	20230329	0.16	N	438580	100	3 억		5407	N	N	0	N	00	N
65	20240320	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	1129240	498	2.53	2300	2300	2260	2975	1605	2290	2267.55	0.18	0	-1	2313	2301	2283	2271	2253	2307	2277	3	685	100	1600	5	1	3020000	69	44.51	1.21	12	0.02	51.00	1881.00	2400	20240313	-5.42	2039	20230316	11.33	2400	-5.42	20240313	2255	0.67	20240312	2550	-10.98	20230717	2210	2.71	20230329	0.16	N	438580	100	3 억		5407	N	N	0	N	00	N
66	20240319	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	15	2	0.66	44926695	19714	60.99	2285	2295	2265	2955	1595	2275	2278.92	0.18	0	-50	2328	2301	2288	2261	2248	2295	2255	3	680	100	1590	5	1	3020000	69	44.90	1.22	12	0.65	51.00	1881.00	2400	20240313	-4.58	2039	20230314	12.31	2400	-4.58	20240313	2255	1.55	20240312	2550	-10.20	20230717	2210	3.62	20230329	0.16	N	438580	100	3 억		5458	N	N	0	N	00	N
67	20240319	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	44127535	19362	59.90	2285	2295	2265	2955	1595	2275	2279.08	0.18	0	-49	2328	2301	2288	2261	2248	2295	2255	3	680	100	1590	5	1	3020000	69	44.51	1.21	12	0.64	51.00	1881.00	2400	20240313	-5.42	2039	20230314	11.33	2400	-5.42	20240313	2255	0.67	20240312	2550	-10.98	20230717	2210	2.71	20230329	0.16	N	438580	100	3 억		5458	N	N	0	N	00	N
68	20240319	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	37813980	16590	51.32	2285	2295	2265	2955	1595	2275	2279.32	0.18	0	-41	2328	2301	2288	2261	2248	2295	2255	3	680	100	1590	5	1	3020000	69	44.51	1.21	12	0.55	51.00	1881.00	2400	20240313	-5.42	2039	20230314	11.33	2400	-5.42	20240313	2255	0.67	20240312	2550	-10.98	20230717	2210	2.71	20230329	0.16	N	438580	100	3 억		5458	N	N	0	N	00	N
69	20240319	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	30648335	13439	41.58	2285	2295	2275	2955	1595	2275	2280.55	0.18	0	-39	2328	2301	2288	2261	2248	2295	2255	3	680	100	1590	5	1	3020000	69	44.71	1.21	12	0.44	51.00	1881.00	2400	20240313	-5.00	2039	20230314	11.82	2400	-5.00	20240313	2255	1.11	20240312	2550	-10.59	20230717	2210	3.17	20230329	0.16	N	438580	100	3 억		5458	N	N	0	N	00	N
70	20240319	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	25331375	11107	34.36	2285	2295	2275	2955	1595	2275	2280.67	0.18	0	-37	2328	2301	2288	2261	2248	2295	2255	3	680	100	1590	5	1	3020000	69	44.71	1.21	12	0.37	51.00	1881.00	2400	20240313	-5.00	2039	20230314	11.82	2400	-5.00	20240313	2255	1.11	20240312	2550	-10.59	20230717	2210	3.17	20230329	0.16	N	438580	100	3 억		5458	N	N	0	N	00	N
71	20240319	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	15	2	0.66	10163170	4446	13.75	2285	2295	2280	2955	1595	2275	2285.91	0.18	0	-35	2328	2301	2288	2261	2248	2295	2255	3	680	100	1590	5	1	3020000	69	44.90	1.22	12	0.15	51.00	1881.00	2400	20240313	-4.58	2039	20230314	12.31	2400	-4.58	20240313	2255	1.55	20240312	2550	-10.20	20230717	2210	3.62	20230329	0.16	N	438580	100	3 억		5458	N	N	0	N	00	N
72	20240319	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	15	2	0.66	5952475	2605	8.06	2285	2295	2285	2955	1595	2275	2285.02	0.18	0	-2	2328	2301	2288	2261	2248	2295	2255	3	680	100	1590	5	1	3020000	69	44.90	1.22	12	0.09	51.00	1881.00	2400	20240313	-4.58	2039	20230314	12.31	2400	-4.58	20240313	2255	1.55	20240312	2550	-10.20	20230717	2210	3.62	20230329	0.16	N	438580	100	3 억		5458	N	N	0	N	00	N
73	20240319	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.18	0	0	2328	2301	2288	2261	2248	2295	2255	3	680	100	1590	5	1	3020000	69	44.61	1.21	12	0.00	51.00	1881.00	2400	20240313	-5.21	2039	20230314	11.57	2400	-5.21	20240313	2255	0.89	20240312	2550	-10.78	20230717	2210	2.94	20230329	0.16	N	438580	100	3 억		5458	N	N	0	N	00	N
74	20240318	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-50	5	-2.15	74186480	32324	133.91	2315	2315	2275	3020	1630	2325	2295.09	0.28	0	-2973	2368	2346	2328	2306	2288	2357	2317	3	695	100	1620	5	1	3020000	69	44.61	1.21	12	1.07	51.00	1881.00	2400	20240313	-5.21	2039	20230314	11.57	2400	-5.21	20240313	2255	0.89	20240312	2550	-10.78	20230717	2210	2.94	20230329	0.16	N	438580	100	3 억		8431	N	N	0	N	00	N
75	20240318	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-40	5	-1.72	62920300	27375	113.41	2315	2315	2285	3020	1630	2325	2298.46	0.28	0	-2886	2368	2346	2328	2306	2288	2357	2317	3	695	100	1620	5	1	3020000	69	44.80	1.21	12	0.91	51.00	1881.00	2400	20240313	-4.79	2039	20230314	12.06	2400	-4.79	20240313	2255	1.33	20240312	2550	-10.39	20230717	2210	3.39	20230329	0.16	N	438580	100	3 억		8431	N	N	0	N	00	N
76	20240318	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-25	5	-1.08	34580635	15008	62.18	2315	2315	2295	3020	1630	2325	2304.15	0.28	0	-2478	2368	2346	2328	2306	2288	2357	2317	3	695	100	1620	5	1	3020000	69	45.10	1.22	12	0.50	51.00	1881.00	2400	20240313	-4.17	2039	20230314	12.80	2400	-4.17	20240313	2255	2.00	20240312	2550	-9.80	20230717	2210	4.07	20230329	0.16	N	438580	100	3 억		8431	N	N	0	N	00	N
77	20240318	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-20	5	-0.86	22912345	9933	41.15	2315	2315	2300	3020	1630	2325	2306.69	0.28	0	-1903	2368	2346	2328	2306	2288	2357	2317	3	695	100	1620	5	1	3020000	70	45.20	1.23	12	0.33	51.00	1881.00	2400	20240313	-3.96	2039	20230314	13.05	2400	-3.96	20240313	2255	2.22	20240312	2550	-9.61	20230717	2210	4.30	20230329	0.16	N	438580	100	3 억		8431	N	N	0	N	00	N
78	20240318	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-25	5	-1.08	20105410	8715	36.10	2315	2315	2300	3020	1630	2325	2306.99	0.28	0	-1412	2368	2346	2328	2306	2288	2357	2317	3	695	100	1620	5	1	3020000	69	45.10	1.22	12	0.29	51.00	1881.00	2400	20240313	-4.17	2039	20230314	12.80	2400	-4.17	20240313	2255	2.00	20240312	2550	-9.80	20230717	2210	4.07	20230329	0.16	N	438580	100	3 억		8431	N	N	0	N	00	N
79	20240318	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-15	5	-0.65	7989100	3458	14.33	2315	2315	2305	3020	1630	2325	2310.32	0.28	0	-912	2368	2346	2328	2306	2288	2357	2317	3	695	100	1620	5	1	3020000	70	45.29	1.23	12	0.11	51.00	1881.00	2400	20240313	-3.75	2039	20230314	13.29	2400	-3.75	20240313	2255	2.44	20240312	2550	-9.41	20230717	2210	4.52	20230329	0.16	N	438580	100	3 억		8431	N	N	0	N	00	N
80	20240318	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-15	5	-0.65	6926500	2998	12.42	2315	2315	2305	3020	1630	2325	2310.37	0.28	0	-501	2368	2346	2328	2306	2288	2357	2317	3	695	100	1620	5	1	3020000	70	45.29	1.23	12	0.10	51.00	1881.00	2400	20240313	-3.75	2039	20230314	13.29	2400	-3.75	20240313	2255	2.44	20240312	2550	-9.41	20230717	2210	4.52	20230329	0.16	N	438580	100	3 억		8431	N	N	0	N	00	N
81	20240318	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-10	5	-0.43	985130	426	1.76	2315	2315	2305	3020	1630	2325	2312.51	0.28	0	-103	2368	2346	2328	2306	2288	2357	2317	3	695	100	1620	5	1	3020000	70	45.39	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.54	2039	20230314	13.54	2400	-3.54	20240313	2255	2.66	20240312	2550	-9.22	20230717	2210	4.75	20230329	0.16	N	438580	100	3 억		8431	N	N	0	N	00	N
82	20240315	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	10	2	0.43	55966355	24138	136.60	2310	2350	2310	3005	1625	2315	2318.60	0.28	0	-1959	2355	2335	2325	2305	2295	2330	2300	3	690	100	1620	5	1	3020000	70	45.59	1.24	12	0.80	51.00	1881.00	2400	20240313	-3.12	2039	20230314	14.03	2400	-3.12	20240313	2255	3.10	20240312	2550	-8.82	20230717	2210	5.20	20230316	0.16	N	438580	100	3 억		8340	N	N	0	N	00	N
83	20240315	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-5	5	-0.22	55217865	23814	134.77	2310	2350	2310	3005	1625	2315	2318.71	0.28	0	-1665	2355	2335	2325	2305	2295	2330	2300	3	690	100	1620	5	1	3020000	70	45.29	1.23	12	0.79	51.00	1881.00	2400	20240313	-3.75	2039	20230314	13.29	2400	-3.75	20240313	2255	2.44	20240312	2550	-9.41	20230717	2210	4.52	20230316	0.16	N	438580	100	3 억		8340	N	N	0	N	00	N
84	20240315	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	39794300	17146	97.03	2310	2350	2310	3005	1625	2315	2320.91	0.28	0	95	2355	2335	2325	2305	2295	2330	2300	3	690	100	1620	5	1	3020000	70	45.39	1.23	12	0.57	51.00	1881.00	2400	20240313	-3.54	2039	20230314	13.54	2400	-3.54	20240313	2255	2.66	20240312	2550	-9.22	20230717	2210	4.75	20230316	0.16	N	438580	100	3 억		8340	N	N	0	N	00	N
85	20240315	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	30371055	13081	74.03	2310	2350	2310	3005	1625	2315	2321.77	0.28	0	53	2355	2335	2325	2305	2295	2330	2300	3	690	100	1620	5	1	3020000	70	45.49	1.23	12	0.43	51.00	1881.00	2400	20240313	-3.33	2039	20230314	13.78	2400	-3.33	20240313	2255	2.88	20240312	2550	-9.02	20230717	2210	4.98	20230316	0.16	N	438580	100	3 억		8340	N	N	0	N	00	N
86	20240315	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	28909455	12451	70.46	2310	2350	2310	3005	1625	2315	2321.86	0.28	0	53	2355	2335	2325	2305	2295	2330	2300	3	690	100	1620	5	1	3020000	70	45.49	1.23	12	0.41	51.00	1881.00	2400	20240313	-3.33	2039	20230314	13.78	2400	-3.33	20240313	2255	2.88	20240312	2550	-9.02	20230717	2210	4.98	20230316	0.16	N	438580	100	3 억		8340	N	N	0	N	00	N
87	20240315	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	27241375	11732	66.40	2310	2350	2310	3005	1625	2315	2321.97	0.28	0	53	2355	2335	2325	2305	2295	2330	2300	3	690	100	1620	5	1	3020000	70	45.49	1.23	12	0.39	51.00	1881.00	2400	20240313	-3.33	2039	20230314	13.78	2400	-3.33	20240313	2255	2.88	20240312	2550	-9.02	20230717	2210	4.98	20230316	0.16	N	438580	100	3 억		8340	N	N	0	N	00	N
88	20240315	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	15	2	0.65	5271770	2281	12.91	2310	2350	2310	3005	1625	2315	2311.17	0.28	0	51	2355	2335	2325	2305	2295	2330	2300	3	690	100	1620	5	1	3020000	70	45.69	1.24	12	0.08	51.00	1881.00	2400	20240313	-2.92	2039	20230314	14.27	2400	-2.92	20240313	2255	3.33	20240312	2550	-8.63	20230717	2210	5.43	20230316	0.16	N	438580	100	3 억		8340	N	N	0	N	00	N
89	20240315	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	4675655	2024	11.45	2310	2320	2310	3005	1625	2315	2310.11	0.28	0	19	2355	2335	2325	2305	2295	2330	2300	3	690	100	1620	5	1	3020000	70	45.39	1.23	12	0.07	51.00	1881.00	2400	20240313	-3.54	2039	20230314	13.54	2400	-3.54	20240313	2255	2.66	20240312	2550	-9.22	20230717	2210	4.75	20230316	0.16	N	438580	100	3 억		8340	N	N	0	N	00	N
90	20240314	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	41043910	17670	58.49	2315	2345	2315	3015	1625	2320	2322.80	0.28	0	-162	2433	2376	2343	2286	2253	2360	2270	3	695	100	1620	5	1	3020000	70	45.39	1.23	12	0.59	51.00	1881.00	2400	20240313	-3.54	2039	20230314	13.54	2400	-3.54	20240313	2255	2.66	20240312	2550	-9.22	20230717	2210	4.75	20230314	0.16	N	438580	100	3 억		8502	N	N	0	N	00	N
91	20240314	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	40006790	17222	57.00	2315	2345	2315	3015	1625	2320	2323.00	0.28	0	-163	2433	2376	2343	2286	2253	2360	2270	3	695	100	1620	5	1	3020000	70	45.39	1.23	12	0.57	51.00	1881.00	2400	20240313	-3.54	2039	20230314	13.54	2400	-3.54	20240313	2255	2.66	20240312	2550	-9.22	20230717	2210	4.75	20230314	0.16	N	438580	100	3 억		8502	N	N	0	N	00	N
92	20240314	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	38606020	16617	55.00	2315	2345	2315	3015	1625	2320	2323.28	0.28	0	-164	2433	2376	2343	2286	2253	2360	2270	3	695	100	1620	5	1	3020000	70	45.39	1.23	12	0.55	51.00	1881.00	2400	20240313	-3.54	2039	20230314	13.54	2400	-3.54	20240313	2255	2.66	20240312	2550	-9.22	20230717	2210	4.75	20230314	0.16	N	438580	100	3 억		8502	N	N	0	N	00	N
93	20240314	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	10339135	4458	14.76	2315	2320	2315	3015	1625	2320	2319.23	0.28	0	-1	2433	2376	2343	2286	2253	2360	2270	3	695	100	1620	5	1	3020000	70	45.39	1.23	12	0.15	51.00	1881.00	2400	20240313	-3.54	2039	20230314	13.54	2400	-3.54	20240313	2255	2.66	20240312	2550	-9.22	20230717	2210	4.75	20230314	0.16	N	438580	100	3 억		8502	N	N	0	N	00	N
94	20240314	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	8361775	3605	11.93	2315	2320	2315	3015	1625	2320	2319.49	0.28	0	-1	2433	2376	2343	2286	2253	2360	2270	3	695	100	1620	5	1	3020000	70	45.49	1.23	12	0.12	51.00	1881.00	2400	20240313	-3.33	2039	20230314	13.78	2400	-3.33	20240313	2255	2.88	20240312	2550	-9.02	20230717	2210	4.98	20230314	0.16	N	438580	100	3 억		8502	N	N	0	N	00	N
95	20240314	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	4067455	1754	5.81	2315	2320	2315	3015	1625	2320	2318.96	0.28	0	-1	2433	2376	2343	2286	2253	2360	2270	3	695	100	1620	5	1	3020000	70	45.49	1.23	12	0.06	51.00	1881.00	2400	20240313	-3.33	2039	20230314	13.78	2400	-3.33	20240313	2255	2.88	20240312	2550	-9.02	20230717	2210	4.98	20230314	0.16	N	438580	100	3 억		8502	N	N	0	N	00	N
96	20240314	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	2965455	1279	4.23	2315	2320	2315	3015	1625	2320	2318.57	0.28	0	-1	2433	2376	2343	2286	2253	2360	2270	3	695	100	1620	5	1	3020000	70	45.49	1.23	12	0.04	51.00	1881.00	2400	20240313	-3.33	2039	20230314	13.78	2400	-3.33	20240313	2255	2.88	20240312	2550	-9.02	20230717	2210	4.98	20230314	0.16	N	438580	100	3 억		8502	N	N	0	N	00	N
97	20240314	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	541710	234	0.77	2315	2315	2315	3015	1625	2320	2315.00	0.28	0	0	2433	2376	2343	2286	2253	2360	2270	3	695	100	1620	5	1	3020000	70	45.39	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.54	2039	20230314	13.54	2400	-3.54	20240313	2255	2.66	20240312	2550	-9.22	20230717	2210	4.75	20230314	0.16	N	438580	100	3 억		8502	N	N	0	N	00	N
98	20240313	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	70404835	30212	15.44	2400	2400	2310	3035	1635	2335	2330.36	0.28	0	-5	2388	2361	2308	2281	2228	2375	2295	3	700	100	1630	5	1	3020000	70	136.47	1.27	12	1.00	17.00	1830.00	2400	20240313	-3.33	2039	20230314	13.78	2400	-3.33	20240313	2255	2.88	20240312	2550	-9.02	20230717	2210	4.98	20230314	0.16	N	438580	100	3 억		8507	N	N	0	N	00	N
99	20240313	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	69458275	29804	15.23	2400	2400	2310	3035	1635	2335	2330.50	0.28	0	-2	2388	2361	2308	2281	2228	2375	2295	3	700	100	1630	5	1	3020000	70	136.47	1.27	12	0.99	17.00	1830.00	2400	20240313	-3.33	2039	20230314	13.78	2400	-3.33	20240313	2255	2.88	20240312	2550	-9.02	20230717	2210	4.98	20230314	0.16	N	438580	100	3 억		8507	N	N	0	N	00	N
100	20240313	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	61327310	26305	13.45	2400	2400	2310	3035	1635	2335	2331.39	0.28	0	13	2388	2361	2308	2281	2228	2375	2295	3	700	100	1630	5	1	3020000	70	136.76	1.27	12	0.87	17.00	1830.00	2400	20240313	-3.12	2039	20230314	14.03	2400	-3.12	20240313	2255	3.10	20240312	2550	-8.82	20230717	2210	5.20	20230314	0.16	N	438580	100	3 억		8507	N	N	0	N	00	N
101	20240313	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	56615965	24282	12.41	2400	2400	2310	3035	1635	2335	2331.60	0.28	0	42	2388	2361	2308	2281	2228	2375	2295	3	700	100	1630	5	1	3020000	70	137.06	1.27	12	0.80	17.00	1830.00	2400	20240313	-2.92	2039	20230314	14.27	2400	-2.92	20240313	2255	3.33	20240312	2550	-8.63	20230717	2210	5.43	20230314	0.16	N	438580	100	3 억		8507	N	N	0	N	00	N
102	20240313	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	54221840	23256	11.89	2400	2400	2310	3035	1635	2335	2331.52	0.28	0	42	2388	2361	2308	2281	2228	2375	2295	3	700	100	1630	5	1	3020000	71	137.35	1.28	12	0.77	17.00	1830.00	2400	20240313	-2.71	2039	20230314	14.52	2400	-2.71	20240313	2255	3.55	20240312	2550	-8.43	20230717	2210	5.66	20230314	0.16	N	438580	100	3 억		8507	N	N	0	N	00	N
103	20240313	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	48941795	20997	10.73	2400	2400	2310	3035	1635	2335	2330.89	0.28	0	59	2388	2361	2308	2281	2228	2375	2295	3	700	100	1630	5	1	3020000	71	137.35	1.28	12	0.70	17.00	1830.00	2400	20240313	-2.71	2039	20230314	14.52	2400	-2.71	20240313	2255	3.55	20240312	2550	-8.43	20230717	2210	5.66	20230314	0.16	N	438580	100	3 억		8507	N	N	0	N	00	N
104	20240313	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	48287995	20717	10.59	2400	2400	2310	3035	1635	2335	2330.84	0.28	0	59	2388	2361	2308	2281	2228	2375	2295	3	700	100	1630	5	1	3020000	71	137.35	1.28	12	0.69	17.00	1830.00	2400	20240313	-2.71	2039	20230314	14.52	2400	-2.71	20240313	2255	3.55	20240312	2550	-8.43	20230717	2210	5.66	20230314	0.16	N	438580	100	3 억		8507	N	N	0	N	00	N
105	20240313	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	5002600	2148	1.10	2400	2400	2310	3035	1635	2335	2328.96	0.28	0	185	2388	2361	2308	2281	2228	2375	2295	3	700	100	1630	5	1	3020000	70	136.76	1.27	12	0.07	17.00	1830.00	2400	20240313	-3.12	2039	20230314	14.03	2400	-3.12	20240313	2255	3.10	20240312	2550	-8.82	20230717	2210	5.20	20230314	0.16	N	438580	100	3 억		8507	N	N	0	N	00	N
106	20240312	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	65	2	2.86	448865895	195648	0.00	2270	2335	2255	2950	1590	2270	2294.25	0.29	0	-256	2460	2460	2460	2460	2460	2460	2460	3	680	100	730	5	1	3020000	71	137.35	1.28	12	6.48	17.00	1830.00	2550	20230717	-8.43	2210	20230314	5.66	2460	-5.08	20240102	2255	3.55	20240312	2550	-8.43	20230717	2210	5.66	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
107	20240312	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	35	2	1.54	444143235	193621	0.00	2270	2330	2255	2950	1590	2270	2293.88	0.29	0	-256	2460	2460	2460	2460	2460	2460	2460	3	680	100	730	5	1	3020000	70	135.59	1.26	12	6.41	17.00	1830.00	2550	20230717	-9.61	2210	20230314	4.30	2460	-6.30	20240102	2255	2.22	20240312	2550	-9.61	20230717	2210	4.30	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
108	20240312	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	40	2	1.76	429277430	187174	0.00	2270	2330	2255	2950	1590	2270	2293.47	0.29	0	-256	2460	2460	2460	2460	2460	2460	2460	3	680	100	730	5	1	3020000	70	135.88	1.26	12	6.20	17.00	1830.00	2550	20230717	-9.41	2210	20230314	4.52	2460	-6.10	20240102	2255	2.44	20240312	2550	-9.41	20230717	2210	4.52	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
109	20240312	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	25	2	1.10	349089065	152493	0.00	2270	2325	2255	2950	1590	2270	2289.21	0.29	0	-256	2460	2460	2460	2460	2460	2460	2460	3	680	100	730	5	1	3020000	69	135.00	1.25	12	5.05	17.00	1830.00	2550	20230717	-10.00	2210	20230314	3.85	2460	-6.71	20240102	2255	1.77	20240312	2550	-10.00	20230717	2210	3.85	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
110	20240312	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	30	2	1.32	332211955	145143	0.00	2270	2325	2255	2950	1590	2270	2288.86	0.29	0	-256	2460	2460	2460	2460	2460	2460	2460	3	680	100	730	5	1	3020000	69	135.29	1.26	12	4.81	17.00	1830.00	2550	20230717	-9.80	2210	20230314	4.07	2460	-6.50	20240102	2255	2.00	20240312	2550	-9.80	20230717	2210	4.07	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
111	20240312	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	25	2	1.10	327685985	143175	0.00	2270	2325	2255	2950	1590	2270	2288.71	0.29	0	-256	2460	2460	2460	2460	2460	2460	2460	3	680	100	730	5	1	3020000	69	135.00	1.25	12	4.74	17.00	1830.00	2550	20230717	-10.00	2210	20230314	3.85	2460	-6.71	20240102	2255	1.77	20240312	2550	-10.00	20230717	2210	3.85	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
112	20240312	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	55	2	2.42	270828780	118468	0.00	2270	2325	2255	2950	1590	2270	2286.09	0.29	0	-256	2460	2460	2460	2460	2460	2460	2460	3	680	100	730	5	1	3020000	70	136.76	1.27	12	3.92	17.00	1830.00	2550	20230717	-8.82	2210	20230314	5.20	2460	-5.49	20240102	2255	3.10	20240312	2550	-8.82	20230717	2210	5.20	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
113	20240312	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	138020570	60830	0.00	2270	2280	2255	2950	1590	2270	2268.96	0.29	0	-30	2460	2460	2460	2460	2460	2460	2460	3	680	100	730	5	1	3020000	69	133.82	1.24	12	2.01	17.00	1830.00	2550	20230717	-10.78	2210	20230314	2.94	2460	-7.52	20240102	2255	0.89	20240312	2550	-10.78	20230717	2210	2.94	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
114	20240311	161138	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
115	20240311	151135	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
116	20240311	141133	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
117	20240311	131133	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
118	20240311	121136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
119	20240311	111129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
120	20240311	101121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
121	20240311	091124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
122	20240308	161130	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
123	20240308	151129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
124	20240308	141121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
125	20240308	131115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
126	20240308	121122	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
127	20240308	111123	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
128	20240308	101118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
129	20240308	091116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
130	20240307	161117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
131	20240307	151059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
132	20240307	141052	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
133	20240307	131106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
134	20240307	121112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
135	20240307	111118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
136	20240307	101110	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
137	20240307	091111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
138	20240306	161102	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
139	20240306	151105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
140	20240306	141112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
141	20240306	131112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
142	20240306	121109	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
143	20240306	111108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
144	20240306	101044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
145	20240306	091103	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
146	20240305	161056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
147	20240305	151057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
148	20240305	141046	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
149	20240305	131047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
150	20240305	121050	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
151	20240305	111051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
152	20240305	101046	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
153	20240305	091045	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
154	20240304	161044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
155	20240304	151039	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
156	20240304	141009	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
157	20240304	131035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
158	20240304	121010	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
159	20240304	111027	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
160	20240304	101028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
161	20240304	091027	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N