KissMeData/211050/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	160931	57	100.00	KOSDAQ		금융	N	N	N	N		N	21300	900	2	4.41	1201806300	57253	104.99	20350	22450	20000	26500	14300	20400	20991.12	1.60	0	1043	21253	20826	20173	19746	19093	21040	19960	51	6100	500	14280	50	1	10275960	2189	10.38	2.98	12	0.56	2052.00	7144.00	24300	20240312	-12.35	9510	20230410	123.97	24300	-12.35	20240312	15260	39.58	20240102	24300	-12.35	20240312	9510	123.97	20230410	1.36	N	211050	500	51 억		164743	N	N	0	N	00	N
3	20240329	150934	57	100.00	KOSDAQ		금융	N	N	N	N		N	21150	750	2	3.68	1167024950	55614	101.99	20350	22450	20000	26500	14300	20400	20984.37	1.60	0	551	21253	20826	20173	19746	19093	21040	19960	51	6100	500	14280	50	1	10275960	2173	10.31	2.96	12	0.54	2052.00	7144.00	24300	20240312	-12.96	9510	20230410	122.40	24300	-12.96	20240312	15260	38.60	20240102	24300	-12.96	20240312	9510	122.40	20230410	1.36	N	211050	500	51 억		164743	N	N	0	N	00	N
4	20240329	140929	57	100.00	KOSDAQ		금융	N	N	N	N		N	20950	550	2	2.70	1033403300	49306	90.42	20350	22450	20000	26500	14300	20400	20958.98	1.60	0	-124	21253	20826	20173	19746	19093	21040	19960	51	6100	500	14280	50	1	10275960	2153	10.21	2.93	12	0.48	2052.00	7144.00	24300	20240312	-13.79	9510	20230410	120.29	24300	-13.79	20240312	15260	37.29	20240102	24300	-13.79	20240312	9510	120.29	20230410	1.36	N	211050	500	51 억		164743	N	N	0	N	00	N
5	20240329	130915	57	100.00	KOSDAQ		금융	N	N	N	N		N	20800	400	2	1.96	935345900	44621	81.83	20350	22450	20000	26500	14300	20400	20962.01	1.60	0	-739	21253	20826	20173	19746	19093	21040	19960	51	6100	500	14280	50	1	10275960	2137	10.14	2.91	12	0.43	2052.00	7144.00	24300	20240312	-14.40	9510	20230410	118.72	24300	-14.40	20240312	15260	36.30	20240102	24300	-14.40	20240312	9510	118.72	20230410	1.36	N	211050	500	51 억		164743	N	N	0	N	00	N
6	20240329	120926	57	100.00	KOSDAQ		금융	N	N	N	N		N	20850	450	2	2.21	663609700	31779	58.28	20350	22450	20000	26500	14300	20400	20882.02	1.60	0	-2977	21253	20826	20173	19746	19093	21040	19960	51	6100	500	14280	50	1	10275960	2143	10.16	2.92	12	0.31	2052.00	7144.00	24300	20240312	-14.20	9510	20230410	119.24	24300	-14.20	20240312	15260	36.63	20240102	24300	-14.20	20240312	9510	119.24	20230410	1.36	N	211050	500	51 억		164743	N	N	0	N	00	N
7	20240329	110914	57	100.00	KOSDAQ		금융	N	N	N	N		N	21100	700	2	3.43	418410400	20466	37.53	20350	21450	20000	26500	14300	20400	20444.17	1.60	0	825	21253	20826	20173	19746	19093	21040	19960	51	6100	500	14280	50	1	10275960	2168	10.28	2.95	12	0.20	2052.00	7144.00	24300	20240312	-13.17	9510	20230410	121.87	24300	-13.17	20240312	15260	38.27	20240102	24300	-13.17	20240312	9510	121.87	20230410	1.36	N	211050	500	51 억		164743	N	N	0	N	00	N
8	20240329	100915	57	100.00	KOSDAQ		금융	N	N	N	N		N	20300	-100	5	-0.49	137277100	6737	12.35	20350	20700	20000	26500	14300	20400	20376.59	1.60	0	-1264	21253	20826	20173	19746	19093	21040	19960	51	6100	500	14280	50	1	10275960	2086	9.89	2.84	12	0.07	2052.00	7144.00	24300	20240312	-16.46	9510	20230410	113.46	24300	-16.46	20240312	15260	33.03	20240102	24300	-16.46	20240312	9510	113.46	20230410	1.36	N	211050	500	51 억		164743	N	N	0	N	00	N
9	20240329	090915	57	100.00	KOSDAQ		금융	N	N	N	N		N	20350	-50	5	-0.25	29626600	1454	2.67	20350	20700	20000	26500	14300	20400	20375.93	1.60	0	-566	21253	20826	20173	19746	19093	21040	19960	51	6100	500	14280	50	1	10275960	2091	9.92	2.85	12	0.01	2052.00	7144.00	24300	20240312	-16.26	9510	20230410	113.99	24300	-16.26	20240312	15260	33.36	20240102	24300	-16.26	20240312	9510	113.99	20230410	1.36	N	211050	500	51 억		164743	N	N	0	N	00	N
10	20240328	160921	57	100.00	KOSDAQ		금융	N	N	N	N		N	20400	-100	5	-0.49	1082932810	54474	189.22	20350	20600	19520	26650	14350	20500	19879.81	1.56	0	4916	21833	21166	20633	19966	19433	20900	19700	51	6150	500	14350	50	1	10275960	2096	9.94	2.86	12	0.53	2052.00	7144.00	24300	20240312	-16.05	9510	20230410	114.51	24300	-16.05	20240312	15260	33.68	20240102	24300	-16.05	20240312	9510	114.51	20230410	1.38	N	211050	500	51 억		159801	N	N	0	N	00	N
11	20240328	150921	57	100.00	KOSDAQ		금융	N	N	N	N		N	19890	-610	5	-2.98	1068652680	53767	186.76	20350	20600	19520	26650	14350	20500	19875.62	1.56	0	5133	21833	21166	20633	19966	19433	20900	19700	51	6150	500	14350	10	1	10275960	2044	9.69	2.78	12	0.52	2052.00	7144.00	24300	20240312	-18.15	9510	20230410	109.15	24300	-18.15	20240312	15260	30.34	20240102	24300	-18.15	20240312	9510	109.15	20230410	1.38	N	211050	500	51 억		159801	N	N	0	N	00	N
12	20240328	140910	57	100.00	KOSDAQ		금융	N	N	N	N		N	19850	-650	5	-3.17	957901570	48196	167.41	20350	20600	19520	26650	14350	20500	19875.13	1.56	0	1485	21833	21166	20633	19966	19433	20900	19700	51	6150	500	14350	10	1	10275960	2040	9.67	2.78	12	0.47	2052.00	7144.00	24300	20240312	-18.31	9510	20230410	108.73	24300	-18.31	20240312	15260	30.08	20240102	24300	-18.31	20240312	9510	108.73	20230410	1.38	N	211050	500	51 억		159801	N	N	0	N	00	N
13	20240328	130909	57	100.00	KOSDAQ		금융	N	N	N	N		N	19870	-630	5	-3.07	741554500	37298	129.56	20350	20600	19520	26650	14350	20500	19881.88	1.56	0	36	21833	21166	20633	19966	19433	20900	19700	51	6150	500	14350	10	1	10275960	2042	9.68	2.78	12	0.36	2052.00	7144.00	24300	20240312	-18.23	9510	20230410	108.94	24300	-18.23	20240312	15260	30.21	20240102	24300	-18.23	20240312	9510	108.94	20230410	1.38	N	211050	500	51 억		159801	N	N	0	N	00	N
14	20240328	120914	57	100.00	KOSDAQ		금융	N	N	N	N		N	19930	-570	5	-2.78	661663630	33285	115.62	20350	20600	19520	26650	14350	20500	19878.73	1.56	0	-1832	21833	21166	20633	19966	19433	20900	19700	51	6150	500	14350	10	1	10275960	2048	9.71	2.79	12	0.32	2052.00	7144.00	24300	20240312	-17.98	9510	20230410	109.57	24300	-17.98	20240312	15260	30.60	20240102	24300	-17.98	20240312	9510	109.57	20230410	1.38	N	211050	500	51 억		159801	N	N	0	N	00	N
15	20240328	110917	57	100.00	KOSDAQ		금융	N	N	N	N		N	19770	-730	5	-3.56	482903320	24279	84.33	20350	20600	19520	26650	14350	20500	19889.75	1.56	0	-4444	21833	21166	20633	19966	19433	20900	19700	51	6150	500	14350	10	1	10275960	2032	9.63	2.77	12	0.24	2052.00	7144.00	24300	20240312	-18.64	9510	20230410	107.89	24300	-18.64	20240312	15260	29.55	20240102	24300	-18.64	20240312	9510	107.89	20230410	1.38	N	211050	500	51 억		159801	N	N	0	N	00	N
16	20240328	100930	57	100.00	KOSDAQ		금융	N	N	N	N		N	19740	-760	5	-3.71	250505470	12535	43.54	20350	20600	19740	26650	14350	20500	19984.48	1.56	0	-3341	21833	21166	20633	19966	19433	20900	19700	51	6150	500	14350	10	1	10275960	2028	9.62	2.76	12	0.12	2052.00	7144.00	24300	20240312	-18.77	9510	20230410	107.57	24300	-18.77	20240312	15260	29.36	20240102	24300	-18.77	20240312	9510	107.57	20230410	1.38	N	211050	500	51 억		159801	N	N	0	N	00	N
17	20240328	090929	57	100.00	KOSDAQ		금융	N	N	N	N		N	20500	0	3	0.00	9291100	455	1.58	20350	20550	20350	26650	14350	20500	20420.00	1.56	0	-54	21833	21166	20633	19966	19433	20900	19700	51	6150	500	14350	50	1	10275960	2107	9.99	2.87	12	0.00	2052.00	7144.00	24300	20240312	-15.64	9510	20230410	115.56	24300	-15.64	20240312	15260	34.34	20240102	24300	-15.64	20240312	9510	115.56	20230410	1.38	N	211050	500	51 억		159801	N	N	0	N	00	N
18	20240327	160924	57	100.00	KOSDAQ		금융	N	N	N	N		N	20500	-800	5	-3.76	593836600	28788	15.95	21300	21300	20100	27650	14950	21300	20627.92	1.58	0	-2967	22833	22066	21183	20416	19533	21625	19975	51	6350	500	14910	50	1	10275960	2107	9.99	2.87	12	0.28	2052.00	7144.00	24300	20240312	-15.64	9510	20230410	115.56	24300	-15.64	20240312	15260	34.34	20240102	24300	-15.64	20240312	9510	115.56	20230410	1.33	N	211050	500	51 억		162682	N	N	0	N	00	N
19	20240327	150926	57	100.00	KOSDAQ		금융	N	N	N	N		N	20700	-600	5	-2.82	582082300	28218	15.64	21300	21300	20100	27650	14950	21300	20628.05	1.58	0	-2673	22833	22066	21183	20416	19533	21625	19975	51	6350	500	14910	50	1	10275960	2127	10.09	2.90	12	0.27	2052.00	7144.00	24300	20240312	-14.81	9510	20230410	117.67	24300	-14.81	20240312	15260	35.65	20240102	24300	-14.81	20240312	9510	117.67	20230410	1.33	N	211050	500	51 억		162682	N	N	0	N	00	N
20	20240327	140926	57	100.00	KOSDAQ		금융	N	N	N	N		N	20650	-650	5	-3.05	510421100	24726	13.70	21300	21300	20100	27650	14950	21300	20643.09	1.58	0	-371	22833	22066	21183	20416	19533	21625	19975	51	6350	500	14910	50	1	10275960	2122	10.06	2.89	12	0.24	2052.00	7144.00	24300	20240312	-15.02	9510	20230410	117.14	24300	-15.02	20240312	15260	35.32	20240102	24300	-15.02	20240312	9510	117.14	20230410	1.33	N	211050	500	51 억		162682	N	N	0	N	00	N
21	20240327	130924	57	100.00	KOSDAQ		금융	N	N	N	N		N	20750	-550	5	-2.58	478871950	23193	12.85	21300	21300	20100	27650	14950	21300	20647.26	1.58	0	-80	22833	22066	21183	20416	19533	21625	19975	51	6350	500	14910	50	1	10275960	2132	10.11	2.90	12	0.23	2052.00	7144.00	24300	20240312	-14.61	9510	20230410	118.19	24300	-14.61	20240312	15260	35.98	20240102	24300	-14.61	20240312	9510	118.19	20230410	1.33	N	211050	500	51 억		162682	N	N	0	N	00	N
22	20240327	120924	57	100.00	KOSDAQ		금융	N	N	N	N		N	20950	-350	5	-1.64	430856950	20872	11.57	21300	21300	20100	27650	14950	21300	20642.82	1.58	0	-61	22833	22066	21183	20416	19533	21625	19975	51	6350	500	14910	50	1	10275960	2153	10.21	2.93	12	0.20	2052.00	7144.00	24300	20240312	-13.79	9510	20230410	120.29	24300	-13.79	20240312	15260	37.29	20240102	24300	-13.79	20240312	9510	120.29	20230410	1.33	N	211050	500	51 억		162682	N	N	0	N	00	N
23	20240327	110923	57	100.00	KOSDAQ		금융	N	N	N	N		N	20750	-550	5	-2.58	356118500	17300	9.59	21300	21300	20100	27650	14950	21300	20584.88	1.58	0	359	22833	22066	21183	20416	19533	21625	19975	51	6350	500	14910	50	1	10275960	2132	10.11	2.90	12	0.17	2052.00	7144.00	24300	20240312	-14.61	9510	20230410	118.19	24300	-14.61	20240312	15260	35.98	20240102	24300	-14.61	20240312	9510	118.19	20230410	1.33	N	211050	500	51 억		162682	N	N	0	N	00	N
24	20240327	100920	57	100.00	KOSDAQ		금융	N	N	N	N		N	20700	-600	5	-2.82	236973950	11572	6.41	21300	21300	20100	27650	14950	21300	20478.22	1.58	0	-489	22833	22066	21183	20416	19533	21625	19975	51	6350	500	14910	50	1	10275960	2127	10.09	2.90	12	0.11	2052.00	7144.00	24300	20240312	-14.81	9510	20230410	117.67	24300	-14.81	20240312	15260	35.65	20240102	24300	-14.81	20240312	9510	117.67	20230410	1.33	N	211050	500	51 억		162682	N	N	0	N	00	N
25	20240327	090925	57	100.00	KOSDAQ		금융	N	N	N	N		N	20850	-450	5	-2.11	18316050	872	0.48	21300	21300	20850	27650	14950	21300	21004.64	1.58	0	130	22833	22066	21183	20416	19533	21625	19975	51	6350	500	14910	50	1	10275960	2143	10.16	2.92	12	0.01	2052.00	7144.00	24300	20240312	-14.20	9510	20230410	119.24	24300	-14.20	20240312	15260	36.63	20240102	24300	-14.20	20240312	9510	119.24	20230410	1.33	N	211050	500	51 억		162682	N	N	0	N	00	N
26	20240326	160819	57	100.00	KOSDAQ		금융	N	N	N	N		N	21300	-850	5	-3.84	3777208150	180449	592.96	21900	21950	20300	28750	15550	22150	20932.07	1.57	0	1553	23550	22850	22300	21600	21050	23200	21950	51	6600	500	15500	50	1	10275960	2189	10.38	2.98	12	1.76	2052.00	7144.00	24300	20240312	-12.35	9510	20230410	123.97	24300	-12.35	20240312	15260	39.58	20240102	24300	-12.35	20240312	9510	123.97	20230410	1.31	N	211050	500	51 억		161094	N	N	0	N	00	N
27	20240326	150912	57	100.00	KOSDAQ		금융	N	N	N	N		N	21500	-650	5	-2.93	3730133900	178230	585.67	21900	21950	20300	28750	15550	22150	20928.77	1.57	0	2707	23550	22850	22300	21600	21050	23200	21950	51	6600	500	15500	50	1	10275960	2209	10.48	3.01	12	1.73	2052.00	7144.00	24300	20240312	-11.52	9510	20230410	126.08	24300	-11.52	20240312	15260	40.89	20240102	24300	-11.52	20240312	9510	126.08	20230410	1.31	N	211050	500	51 억		161094	N	N	0	N	00	N
28	20240326	140911	57	100.00	KOSDAQ		금융	N	N	N	N		N	20950	-1200	5	-5.42	3151938450	150701	495.21	21900	21950	20300	28750	15550	22150	20915.18	1.57	0	5157	23550	22850	22300	21600	21050	23200	21950	51	6600	500	15500	50	1	10275960	2153	10.21	2.93	12	1.47	2052.00	7144.00	24300	20240312	-13.79	9510	20230410	120.29	24300	-13.79	20240312	15260	37.29	20240102	24300	-13.79	20240312	9510	120.29	20230410	1.31	N	211050	500	51 억		161094	N	N	0	N	00	N
29	20240326	130906	57	100.00	KOSDAQ		금융	N	N	N	N		N	20600	-1550	5	-7.00	2923542950	139666	458.94	21900	21950	20300	28750	15550	22150	20932.39	1.57	0	8666	23550	22850	22300	21600	21050	23200	21950	51	6600	500	15500	50	1	10275960	2117	10.04	2.88	12	1.36	2052.00	7144.00	24300	20240312	-15.23	9510	20230410	116.61	24300	-15.23	20240312	15260	34.99	20240102	24300	-15.23	20240312	9510	116.61	20230410	1.31	N	211050	500	51 억		161094	N	N	0	N	00	N
30	20240326	120906	57	100.00	KOSDAQ		금융	N	N	N	N		N	20850	-1300	5	-5.87	2780105650	132691	436.02	21900	21950	20300	28750	15550	22150	20951.73	1.57	0	14803	23550	22850	22300	21600	21050	23200	21950	51	6600	500	15500	50	1	10275960	2143	10.16	2.92	12	1.29	2052.00	7144.00	24300	20240312	-14.20	9510	20230410	119.24	24300	-14.20	20240312	15260	36.63	20240102	24300	-14.20	20240312	9510	119.24	20230410	1.31	N	211050	500	51 억		161094	N	N	0	N	00	N
31	20240326	110903	57	100.00	KOSDAQ		금융	N	N	N	N		N	21000	-1150	5	-5.19	2471931800	117791	387.06	21900	21950	20300	28750	15550	22150	20985.74	1.57	0	16581	23550	22850	22300	21600	21050	23200	21950	51	6600	500	15500	50	1	10275960	2158	10.23	2.94	12	1.15	2052.00	7144.00	24300	20240312	-13.58	9510	20230410	120.82	24300	-13.58	20240312	15260	37.61	20240102	24300	-13.58	20240312	9510	120.82	20230410	1.31	N	211050	500	51 억		161094	N	N	0	N	00	N
32	20240326	100913	57	100.00	KOSDAQ		금융	N	N	N	N		N	21000	-1150	5	-5.19	1750221100	82978	272.67	21900	21950	20700	28750	15550	22150	21092.59	1.57	0	28993	23550	22850	22300	21600	21050	23200	21950	51	6600	500	15500	50	1	10275960	2158	10.23	2.94	12	0.81	2052.00	7144.00	24300	20240312	-13.58	9510	20230410	120.82	24300	-13.58	20240312	15260	37.61	20240102	24300	-13.58	20240312	9510	120.82	20230410	1.31	N	211050	500	51 억		161094	N	N	0	N	00	N
33	20240326	090912	57	100.00	KOSDAQ		금융	N	N	N	N		N	21900	-250	5	-1.13	8212750	375	1.23	21900	21950	21900	28750	15550	22150	21900.67	1.57	0	-6	23550	22850	22300	21600	21050	23200	21950	51	6600	500	15500	50	1	10275960	2250	10.67	3.07	12	0.00	2052.00	7144.00	24300	20240312	-9.88	9510	20230410	130.28	24300	-9.88	20240312	15260	43.51	20240102	24300	-9.88	20240312	9510	130.28	20230410	1.31	N	211050	500	51 억		161094	N	N	0	N	00	N
34	20240325	160943	57	100.00	KOSDAQ		금융	N	N	N	N		N	22150	150	2	0.68	683171700	30432	254.96	21800	23000	21750	28600	15400	22000	22449.13	1.56	0	589	22900	22450	21950	21500	21000	22675	21725	51	6600	500	15400	50	1	10275960	2276	10.79	3.10	12	0.30	2052.00	7144.00	24300	20240312	-8.85	9510	20230410	132.91	24300	-8.85	20240312	15260	45.15	20240102	24300	-8.85	20240312	9510	132.91	20230410	1.26	N	211050	500	51 억		160476	N	N	0	N	00	N
35	20240325	150945	57	100.00	KOSDAQ		금융	N	N	N	N		N	22150	150	2	0.68	674310250	30032	251.61	21800	23000	21750	28600	15400	22000	22453.06	1.56	0	712	22900	22450	21950	21500	21000	22675	21725	51	6600	500	15400	50	1	10275960	2276	10.79	3.10	12	0.29	2052.00	7144.00	24300	20240312	-8.85	9510	20230410	132.91	24300	-8.85	20240312	15260	45.15	20240102	24300	-8.85	20240312	9510	132.91	20230410	1.26	N	211050	500	51 억		160476	N	N	0	N	00	N
36	20240325	140943	57	100.00	KOSDAQ		금융	N	N	N	N		N	22600	600	2	2.73	527984650	23495	196.84	21800	23000	21750	28600	15400	22000	22472.21	1.56	0	1300	22900	22450	21950	21500	21000	22675	21725	51	6600	500	15400	50	1	10275960	2322	11.01	3.16	12	0.23	2052.00	7144.00	24300	20240312	-7.00	9510	20230410	137.64	24300	-7.00	20240312	15260	48.10	20240102	24300	-7.00	20240312	9510	137.64	20230410	1.26	N	211050	500	51 억		160476	N	N	0	N	00	N
37	20240325	130944	57	100.00	KOSDAQ		금융	N	N	N	N		N	22200	200	2	0.91	110507000	5018	42.04	21800	22400	21750	28600	15400	22000	22022.12	1.56	0	-178	22900	22450	21950	21500	21000	22675	21725	51	6600	500	15400	50	1	10275960	2281	10.82	3.11	12	0.05	2052.00	7144.00	24300	20240312	-8.64	9510	20230410	133.44	24300	-8.64	20240312	15260	45.48	20240102	24300	-8.64	20240312	9510	133.44	20230410	1.26	N	211050	500	51 억		160476	N	N	0	N	00	N
38	20240325	120947	57	100.00	KOSDAQ		금융	N	N	N	N		N	22150	150	2	0.68	97907800	4449	37.27	21800	22400	21750	28600	15400	22000	22006.70	1.56	0	-163	22900	22450	21950	21500	21000	22675	21725	51	6600	500	15400	50	1	10275960	2276	10.79	3.10	12	0.04	2052.00	7144.00	24300	20240312	-8.85	9510	20230410	132.91	24300	-8.85	20240312	15260	45.15	20240102	24300	-8.85	20240312	9510	132.91	20230410	1.26	N	211050	500	51 억		160476	N	N	0	N	00	N
39	20240325	110944	57	100.00	KOSDAQ		금융	N	N	N	N		N	22100	100	2	0.45	88381200	4019	33.67	21800	22400	21750	28600	15400	22000	21990.84	1.56	0	-163	22900	22450	21950	21500	21000	22675	21725	51	6600	500	15400	50	1	10275960	2271	10.77	3.09	12	0.04	2052.00	7144.00	24300	20240312	-9.05	9510	20230410	132.39	24300	-9.05	20240312	15260	44.82	20240102	24300	-9.05	20240312	9510	132.39	20230410	1.26	N	211050	500	51 억		160476	N	N	0	N	00	N
40	20240325	100945	57	100.00	KOSDAQ		금융	N	N	N	N		N	22150	150	2	0.68	82663750	3761	31.51	21800	22400	21750	28600	15400	22000	21979.19	1.56	0	-60	22900	22450	21950	21500	21000	22675	21725	51	6600	500	15400	50	1	10275960	2276	10.79	3.10	12	0.04	2052.00	7144.00	24300	20240312	-8.85	9510	20230410	132.91	24300	-8.85	20240312	15260	45.15	20240102	24300	-8.85	20240312	9510	132.91	20230410	1.26	N	211050	500	51 억		160476	N	N	0	N	00	N
41	20240325	090948	57	100.00	KOSDAQ		금융	N	N	N	N		N	21850	-150	5	-0.68	43889650	2010	16.84	21800	22000	21750	28600	15400	22000	21835.65	1.56	0	357	22900	22450	21950	21500	21000	22675	21725	51	6600	500	15400	50	1	10275960	2245	10.65	3.06	12	0.02	2052.00	7144.00	24300	20240312	-10.08	9510	20230410	129.76	24300	-10.08	20240312	15260	43.18	20240102	24300	-10.08	20240312	9510	129.76	20230410	1.26	N	211050	500	51 억		160476	N	N	0	N	00	N
42	20240322	160947	57	100.00	KOSDAQ		금융	N	N	N	N		N	22000	-50	5	-0.23	260402300	11936	45.57	21450	22400	21450	28650	15450	22050	21816.55	1.60	0	-3548	23716	22882	22166	21332	20616	23300	21750	51	6600	500	15430	50	1	10275960	2261	10.72	3.08	12	0.12	2052.00	7144.00	24300	20240312	-9.47	9510	20230410	131.34	24300	-9.47	20240312	15260	44.17	20240102	24300	-9.47	20240312	9510	131.34	20230410	1.27	N	211050	500	51 억		163984	N	N	0	N	00	N
43	20240322	150948	57	100.00	KOSDAQ		금융	N	N	N	N		N	21950	-100	5	-0.45	232183700	10654	40.67	21450	22400	21450	28650	15450	22050	21793.10	1.60	0	-3618	23716	22882	22166	21332	20616	23300	21750	51	6600	500	15430	50	1	10275960	2256	10.70	3.07	12	0.10	2052.00	7144.00	24300	20240312	-9.67	9510	20230410	130.81	24300	-9.67	20240312	15260	43.84	20240102	24300	-9.67	20240312	9510	130.81	20230410	1.27	N	211050	500	51 억		163984	N	N	0	N	00	N
44	20240322	140937	57	100.00	KOSDAQ		금융	N	N	N	N		N	21850	-200	5	-0.91	173988700	7982	30.47	21450	22400	21450	28650	15450	22050	21797.63	1.60	0	-1962	23716	22882	22166	21332	20616	23300	21750	51	6600	500	15430	50	1	10275960	2245	10.65	3.06	12	0.08	2052.00	7144.00	24300	20240312	-10.08	9510	20230410	129.76	24300	-10.08	20240312	15260	43.18	20240102	24300	-10.08	20240312	9510	129.76	20230410	1.27	N	211050	500	51 억		163984	N	N	0	N	00	N
45	20240322	130942	57	100.00	KOSDAQ		금융	N	N	N	N		N	21750	-300	5	-1.36	153832350	7057	26.94	21450	22400	21450	28650	15450	22050	21798.55	1.60	0	-1899	23716	22882	22166	21332	20616	23300	21750	51	6600	500	15430	50	1	10275960	2235	10.60	3.04	12	0.07	2052.00	7144.00	24300	20240312	-10.49	9510	20230410	128.71	24300	-10.49	20240312	15260	42.53	20240102	24300	-10.49	20240312	9510	128.71	20230410	1.27	N	211050	500	51 억		163984	N	N	0	N	00	N
46	20240322	120937	57	100.00	KOSDAQ		금융	N	N	N	N		N	22050	0	3	0.00	117399500	5393	20.59	21450	22400	21450	28650	15450	22050	21768.87	1.60	0	-1275	23716	22882	22166	21332	20616	23300	21750	51	6600	500	15430	50	1	10275960	2266	10.75	3.09	12	0.05	2052.00	7144.00	24300	20240312	-9.26	9510	20230410	131.86	24300	-9.26	20240312	15260	44.50	20240102	24300	-9.26	20240312	9510	131.86	20230410	1.27	N	211050	500	51 억		163984	N	N	0	N	00	N
47	20240322	110946	57	100.00	KOSDAQ		금융	N	N	N	N		N	22400	350	2	1.59	111364300	5120	19.55	21450	22400	21450	28650	15450	22050	21750.84	1.60	0	-1281	23716	22882	22166	21332	20616	23300	21750	51	6600	500	15430	50	1	10275960	2302	10.92	3.14	12	0.05	2052.00	7144.00	24300	20240312	-7.82	9510	20230410	135.54	24300	-7.82	20240312	15260	46.79	20240102	24300	-7.82	20240312	9510	135.54	20230410	1.27	N	211050	500	51 억		163984	N	N	0	N	00	N
48	20240322	100937	57	100.00	KOSDAQ		금융	N	N	N	N		N	22000	-50	5	-0.23	99292250	4578	17.48	21450	22150	21450	28650	15450	22050	21689.00	1.60	0	-1155	23716	22882	22166	21332	20616	23300	21750	51	6600	500	15430	50	1	10275960	2261	10.72	3.08	12	0.04	2052.00	7144.00	24300	20240312	-9.47	9510	20230410	131.34	24300	-9.47	20240312	15260	44.17	20240102	24300	-9.47	20240312	9510	131.34	20230410	1.27	N	211050	500	51 억		163984	N	N	0	N	00	N
49	20240322	090937	57	100.00	KOSDAQ		금융	N	N	N	N		N	22050	0	3	0.00	60658400	2812	10.73	21450	22050	21450	28650	15450	22050	21571.27	1.60	0	174	23716	22882	22166	21332	20616	23300	21750	51	6600	500	15430	50	1	10275960	2266	10.75	3.09	12	0.03	2052.00	7144.00	24300	20240312	-9.26	9510	20230410	131.86	24300	-9.26	20240312	15260	44.50	20240102	24300	-9.26	20240312	9510	131.86	20230410	1.27	N	211050	500	51 억		163984	N	N	0	N	00	N
50	20240321	160943	57	100.00	KOSDAQ		금융	N	N	N	N		N	22050	400	2	1.85	573946500	26195	335.96	21450	23000	21450	28100	15200	21650	21910.54	1.60	0	-273	22916	22282	21866	21232	20816	22600	21550	51	6450	500	15150	50	1	10275960	2266	10.75	3.09	12	0.25	2052.00	7144.00	24300	20240312	-9.26	9510	20230410	131.86	24300	-9.26	20240312	15260	44.50	20240102	24300	-9.26	20240312	9510	131.86	20230410	1.31	N	211050	500	51 억		163947	N	N	0	N	00	N
51	20240321	150938	57	100.00	KOSDAQ		금융	N	N	N	N		N	22300	650	2	3.00	539291000	24630	315.89	21450	23000	21450	28100	15200	21650	21895.70	1.60	0	-287	22916	22282	21866	21232	20816	22600	21550	51	6450	500	15150	50	1	10275960	2292	10.87	3.12	12	0.24	2052.00	7144.00	24300	20240312	-8.23	9510	20230410	134.49	24300	-8.23	20240312	15260	46.13	20240102	24300	-8.23	20240312	9510	134.49	20230410	1.31	N	211050	500	51 억		163947	N	N	0	N	00	N
52	20240321	140938	57	100.00	KOSDAQ		금융	N	N	N	N		N	22000	350	2	1.62	445698650	20371	261.27	21450	23000	21450	28100	15200	21650	21879.08	1.60	0	41	22916	22282	21866	21232	20816	22600	21550	51	6450	500	15150	50	1	10275960	2261	10.72	3.08	12	0.20	2052.00	7144.00	24300	20240312	-9.47	9510	20230410	131.34	24300	-9.47	20240312	15260	44.17	20240102	24300	-9.47	20240312	9510	131.34	20230410	1.31	N	211050	500	51 억		163947	N	N	0	N	00	N
53	20240321	130927	57	100.00	KOSDAQ		금융	N	N	N	N		N	22400	750	2	3.46	372538400	17131	219.71	21450	22800	21450	28100	15200	21650	21746.45	1.60	0	981	22916	22282	21866	21232	20816	22600	21550	51	6450	500	15150	50	1	10275960	2302	10.92	3.14	12	0.17	2052.00	7144.00	24300	20240312	-7.82	9510	20230410	135.54	24300	-7.82	20240312	15260	46.79	20240102	24300	-7.82	20240312	9510	135.54	20230410	1.31	N	211050	500	51 억		163947	N	N	0	N	00	N
54	20240321	120940	57	100.00	KOSDAQ		금융	N	N	N	N		N	21700	50	2	0.23	274653200	12694	162.81	21450	21950	21450	28100	15200	21650	21636.46	1.60	0	2085	22916	22282	21866	21232	20816	22600	21550	51	6450	500	15150	50	1	10275960	2230	10.58	3.04	12	0.12	2052.00	7144.00	24300	20240312	-10.70	9510	20230410	128.18	24300	-10.70	20240312	15260	42.20	20240102	24300	-10.70	20240312	9510	128.18	20230410	1.31	N	211050	500	51 억		163947	N	N	0	N	00	N
55	20240321	110938	57	100.00	KOSDAQ		금융	N	N	N	N		N	21850	200	2	0.92	133645250	6185	79.33	21450	21950	21450	28100	15200	21650	21607.96	1.60	0	-538	22916	22282	21866	21232	20816	22600	21550	51	6450	500	15150	50	1	10275960	2245	10.65	3.06	12	0.06	2052.00	7144.00	24300	20240312	-10.08	9510	20230410	129.76	24300	-10.08	20240312	15260	43.18	20240102	24300	-10.08	20240312	9510	129.76	20230410	1.31	N	211050	500	51 억		163947	N	N	0	N	00	N
56	20240321	100942	57	100.00	KOSDAQ		금융	N	N	N	N		N	21550	-100	5	-0.46	101848550	4716	60.48	21450	21950	21450	28100	15200	21650	21596.38	1.60	0	-259	22916	22282	21866	21232	20816	22600	21550	51	6450	500	15150	50	1	10275960	2214	10.50	3.02	12	0.05	2052.00	7144.00	24300	20240312	-11.32	9510	20230410	126.60	24300	-11.32	20240312	15260	41.22	20240102	24300	-11.32	20240312	9510	126.60	20230410	1.31	N	211050	500	51 억		163947	N	N	0	N	00	N
57	20240321	090945	57	100.00	KOSDAQ		금융	N	N	N	N		N	21650	0	3	0.00	8917000	413	5.30	21450	21950	21450	28100	15200	21650	21590.80	1.60	0	-158	22916	22282	21866	21232	20816	22600	21550	51	6450	500	15150	50	1	10275960	2225	10.55	3.03	12	0.00	2052.00	7144.00	24300	20240312	-10.91	9510	20230410	127.66	24300	-10.91	20240312	15260	41.87	20240102	24300	-10.91	20240312	9510	127.66	20230410	1.31	N	211050	500	51 억		163947	N	N	0	N	00	N
58	20240320	160930	57	100.00	KOSDAQ		금융	N	N	N	N		N	21650	-150	5	-0.69	169804850	7787	50.38	21450	22500	21450	28300	15300	21800	21806.20	1.61	0	-1364	22833	22316	21783	21266	20733	22050	21000	51	6500	500	15260	50	1	10275960	2225	10.55	3.03	12	0.08	2052.00	7144.00	24300	20240312	-10.91	9510	20230410	127.66	24300	-10.91	20240312	15260	41.87	20240102	24300	-10.91	20240312	9510	127.66	20230410	1.38	N	211050	500	51 억		165636	N	N	0	N	00	N
59	20240320	150932	57	100.00	KOSDAQ		금융	N	N	N	N		N	21550	-250	5	-1.15	165911400	7607	49.22	21450	22500	21450	28300	15300	21800	21810.36	1.61	0	-1341	22833	22316	21783	21266	20733	22050	21000	51	6500	500	15260	50	1	10275960	2214	10.50	3.02	12	0.07	2052.00	7144.00	24300	20240312	-11.32	9510	20230410	126.60	24300	-11.32	20240312	15260	41.22	20240102	24300	-11.32	20240312	9510	126.60	20230410	1.38	N	211050	500	51 억		165636	N	N	0	N	00	N
60	20240320	140936	57	100.00	KOSDAQ		금융	N	N	N	N		N	21650	-150	5	-0.69	144310100	6606	42.74	21450	22500	21450	28300	15300	21800	21845.31	1.61	0	-1100	22833	22316	21783	21266	20733	22050	21000	51	6500	500	15260	50	1	10275960	2225	10.55	3.03	12	0.06	2052.00	7144.00	24300	20240312	-10.91	9510	20230410	127.66	24300	-10.91	20240312	15260	41.87	20240102	24300	-10.91	20240312	9510	127.66	20230410	1.38	N	211050	500	51 억		165636	N	N	0	N	00	N
61	20240320	130936	57	100.00	KOSDAQ		금융	N	N	N	N		N	21700	-100	5	-0.46	129559850	5926	38.34	21450	22500	21450	28300	15300	21800	21862.95	1.61	0	-688	22833	22316	21783	21266	20733	22050	21000	51	6500	500	15260	50	1	10275960	2230	10.58	3.04	12	0.06	2052.00	7144.00	24300	20240312	-10.70	9510	20230410	128.18	24300	-10.70	20240312	15260	42.20	20240102	24300	-10.70	20240312	9510	128.18	20230410	1.38	N	211050	500	51 억		165636	N	N	0	N	00	N
62	20240320	120930	57	100.00	KOSDAQ		금융	N	N	N	N		N	21900	100	2	0.46	83164850	3791	24.53	21450	22500	21450	28300	15300	21800	21937.44	1.61	0	-1607	22833	22316	21783	21266	20733	22050	21000	51	6500	500	15260	50	1	10275960	2250	10.67	3.07	12	0.04	2052.00	7144.00	24300	20240312	-9.88	9510	20230410	130.28	24300	-9.88	20240312	15260	43.51	20240102	24300	-9.88	20240312	9510	130.28	20230410	1.38	N	211050	500	51 억		165636	N	N	0	N	00	N
63	20240320	110932	57	100.00	KOSDAQ		금융	N	N	N	N		N	21800	0	3	0.00	78308850	3569	23.09	21450	22500	21450	28300	15300	21800	21941.40	1.61	0	-1556	22833	22316	21783	21266	20733	22050	21000	51	6500	500	15260	50	1	10275960	2240	10.62	3.05	12	0.03	2052.00	7144.00	24300	20240312	-10.29	9510	20230410	129.23	24300	-10.29	20240312	15260	42.86	20240102	24300	-10.29	20240312	9510	129.23	20230410	1.38	N	211050	500	51 억		165636	N	N	0	N	00	N
64	20240320	100926	57	100.00	KOSDAQ		금융	N	N	N	N		N	21800	0	3	0.00	62357650	2839	18.37	21450	22500	21450	28300	15300	21800	21964.65	1.61	0	-1188	22833	22316	21783	21266	20733	22050	21000	51	6500	500	15260	50	1	10275960	2240	10.62	3.05	12	0.03	2052.00	7144.00	24300	20240312	-10.29	9510	20230410	129.23	24300	-10.29	20240312	15260	42.86	20240102	24300	-10.29	20240312	9510	129.23	20230410	1.38	N	211050	500	51 억		165636	N	N	0	N	00	N
65	20240320	090931	57	100.00	KOSDAQ		금융	N	N	N	N		N	21800	0	3	0.00	4523650	209	1.35	21450	21800	21450	28300	15300	21800	21644.26	1.61	0	144	22833	22316	21783	21266	20733	22050	21000	51	6500	500	15260	50	1	10275960	2240	10.62	3.05	12	0.00	2052.00	7144.00	24300	20240312	-10.29	9510	20230410	129.23	24300	-10.29	20240312	15260	42.86	20240102	24300	-10.29	20240312	9510	129.23	20230410	1.38	N	211050	500	51 억		165636	N	N	0	N	00	N
66	20240319	160920	57	100.00	KOSDAQ		금융	N	N	N	N		N	21800	-450	5	-2.02	333215050	15456	50.25	22300	22300	21250	28900	15600	22250	21558.94	1.61	0	612	24983	23616	22633	21266	20283	23125	20775	51	6650	500	15570	50	1	10275960	2240	10.62	3.05	12	0.15	2052.00	7144.00	24300	20240312	-10.29	9510	20230410	129.23	24300	-10.29	20240312	15260	42.86	20240102	24300	-10.29	20240312	9510	129.23	20230410	1.39	N	211050	500	51 억		165479	N	N	0	N	00	N
67	20240319	150930	57	100.00	KOSDAQ		금융	N	N	N	N		N	21700	-550	5	-2.47	329685400	15294	49.73	22300	22300	21250	28900	15600	22250	21556.52	1.61	0	610	24983	23616	22633	21266	20283	23125	20775	51	6650	500	15570	50	1	10275960	2230	10.58	3.04	12	0.15	2052.00	7144.00	24300	20240312	-10.70	9510	20230410	128.18	24300	-10.70	20240312	15260	42.20	20240102	24300	-10.70	20240312	9510	128.18	20230410	1.39	N	211050	500	51 억		165479	N	N	0	N	00	N
68	20240319	140930	57	100.00	KOSDAQ		금융	N	N	N	N		N	21800	-450	5	-2.02	279689950	12999	42.26	22300	22300	21250	28900	15600	22250	21516.27	1.61	0	1730	24983	23616	22633	21266	20283	23125	20775	51	6650	500	15570	50	1	10275960	2240	10.62	3.05	12	0.13	2052.00	7144.00	24300	20240312	-10.29	9510	20230410	129.23	24300	-10.29	20240312	15260	42.86	20240102	24300	-10.29	20240312	9510	129.23	20230410	1.39	N	211050	500	51 억		165479	N	N	0	N	00	N
69	20240319	130859	57	100.00	KOSDAQ		금융	N	N	N	N		N	21500	-750	5	-3.37	238385500	11081	36.03	22300	22300	21250	28900	15600	22250	21513.00	1.61	0	1511	24983	23616	22633	21266	20283	23125	20775	51	6650	500	15570	50	1	10275960	2209	10.48	3.01	12	0.11	2052.00	7144.00	24300	20240312	-11.52	9510	20230410	126.08	24300	-11.52	20240312	15260	40.89	20240102	24300	-11.52	20240312	9510	126.08	20230410	1.39	N	211050	500	51 억		165479	N	N	0	N	00	N
70	20240319	120924	57	100.00	KOSDAQ		금융	N	N	N	N		N	21550	-700	5	-3.15	201896300	9385	30.51	22300	22300	21250	28900	15600	22250	21512.66	1.61	0	1092	24983	23616	22633	21266	20283	23125	20775	51	6650	500	15570	50	1	10275960	2214	10.50	3.02	12	0.09	2052.00	7144.00	24300	20240312	-11.32	9510	20230410	126.60	24300	-11.32	20240312	15260	41.22	20240102	24300	-11.32	20240312	9510	126.60	20230410	1.39	N	211050	500	51 억		165479	N	N	0	N	00	N
71	20240319	110927	57	100.00	KOSDAQ		금융	N	N	N	N		N	21750	-500	5	-2.25	92499100	4284	13.93	22300	22300	21250	28900	15600	22250	21591.76	1.61	0	1323	24983	23616	22633	21266	20283	23125	20775	51	6650	500	15570	50	1	10275960	2235	10.60	3.04	12	0.04	2052.00	7144.00	24300	20240312	-10.49	9510	20230410	128.71	24300	-10.49	20240312	15260	42.53	20240102	24300	-10.49	20240312	9510	128.71	20230410	1.39	N	211050	500	51 억		165479	N	N	0	N	00	N
72	20240319	100929	57	100.00	KOSDAQ		금융	N	N	N	N		N	21750	-500	5	-2.25	71150800	3299	10.73	22300	22300	21250	28900	15600	22250	21567.38	1.61	0	1077	24983	23616	22633	21266	20283	23125	20775	51	6650	500	15570	50	1	10275960	2235	10.60	3.04	12	0.03	2052.00	7144.00	24300	20240312	-10.49	9510	20230410	128.71	24300	-10.49	20240312	15260	42.53	20240102	24300	-10.49	20240312	9510	128.71	20230410	1.39	N	211050	500	51 억		165479	N	N	0	N	00	N
73	20240319	090929	57	100.00	KOSDAQ		금융	N	N	N	N		N	22150	-100	5	-0.45	3493350	158	0.51	22300	22300	21850	28900	15600	22250	22109.81	1.61	0	-93	24983	23616	22633	21266	20283	23125	20775	51	6650	500	15570	50	1	10275960	2276	10.79	3.10	12	0.00	2052.00	7144.00	24300	20240312	-8.85	9510	20230410	132.91	24300	-8.85	20240312	15260	45.15	20240102	24300	-8.85	20240312	9510	132.91	20230410	1.39	N	211050	500	51 억		165479	N	N	0	N	00	N
74	20240318	160922	57	100.00	KOSDAQ		금융	N	N	N	N		N	22250	-300	5	-1.33	677522550	30756	328.62	24000	24000	21650	29300	15800	22550	22028.96	1.58	0	3220	23850	23200	22600	21950	21350	22900	21650	51	6750	500	15780	50	1	10275960	2286	10.84	3.11	12	0.30	2052.00	7144.00	24300	20240312	-8.44	9510	20230410	133.96	24300	-8.44	20240312	15260	45.81	20240102	24300	-8.44	20240312	9510	133.96	20230410	1.44	N	211050	500	51 억		162080	N	N	0	N	00	N
75	20240318	150922	57	100.00	KOSDAQ		금융	N	N	N	N		N	22000	-550	5	-2.44	660763550	29997	320.52	24000	24000	21650	29300	15800	22550	22027.65	1.58	0	3362	23850	23200	22600	21950	21350	22900	21650	51	6750	500	15780	50	1	10275960	2261	10.72	3.08	12	0.29	2052.00	7144.00	24300	20240312	-9.47	9510	20230410	131.34	24300	-9.47	20240312	15260	44.17	20240102	24300	-9.47	20240312	9510	131.34	20230410	1.44	N	211050	500	51 억		162080	N	N	0	N	00	N
76	20240318	140922	57	100.00	KOSDAQ		금융	N	N	N	N		N	21850	-700	5	-3.10	645883700	29321	313.29	24000	24000	21650	29300	15800	22550	22028.02	1.58	0	3430	23850	23200	22600	21950	21350	22900	21650	51	6750	500	15780	50	1	10275960	2245	10.65	3.06	12	0.29	2052.00	7144.00	24300	20240312	-10.08	9510	20230410	129.76	24300	-10.08	20240312	15260	43.18	20240102	24300	-10.08	20240312	9510	129.76	20230410	1.44	N	211050	500	51 억		162080	N	N	0	N	00	N
77	20240318	130922	57	100.00	KOSDAQ		금융	N	N	N	N		N	21800	-750	5	-3.33	624393300	28341	302.82	24000	24000	21650	29300	15800	22550	22031.45	1.58	0	3305	23850	23200	22600	21950	21350	22900	21650	51	6750	500	15780	50	1	10275960	2240	10.62	3.05	12	0.28	2052.00	7144.00	24300	20240312	-10.29	9510	20230410	129.23	24300	-10.29	20240312	15260	42.86	20240102	24300	-10.29	20240312	9510	129.23	20230410	1.44	N	211050	500	51 억		162080	N	N	0	N	00	N
78	20240318	120916	57	100.00	KOSDAQ		금융	N	N	N	N		N	22050	-500	5	-2.22	562951150	25526	272.74	24000	24000	21650	29300	15800	22550	22054.03	1.58	0	3135	23850	23200	22600	21950	21350	22900	21650	51	6750	500	15780	50	1	10275960	2266	10.75	3.09	12	0.25	2052.00	7144.00	24300	20240312	-9.26	9510	20230410	131.86	24300	-9.26	20240312	15260	44.50	20240102	24300	-9.26	20240312	9510	131.86	20230410	1.44	N	211050	500	51 억		162080	N	N	0	N	00	N
79	20240318	110924	57	100.00	KOSDAQ		금융	N	N	N	N		N	22050	-500	5	-2.22	338042200	15194	162.35	24000	24000	21650	29300	15800	22550	22248.40	1.58	0	-1286	23850	23200	22600	21950	21350	22900	21650	51	6750	500	15780	50	1	10275960	2266	10.75	3.09	12	0.15	2052.00	7144.00	24300	20240312	-9.26	9510	20230410	131.86	24300	-9.26	20240312	15260	44.50	20240102	24300	-9.26	20240312	9510	131.86	20230410	1.44	N	211050	500	51 억		162080	N	N	0	N	00	N
80	20240318	100922	57	100.00	KOSDAQ		금융	N	N	N	N		N	21950	-600	5	-2.66	291150100	13059	139.53	24000	24000	21650	29300	15800	22550	22294.98	1.58	0	-1284	23850	23200	22600	21950	21350	22900	21650	51	6750	500	15780	50	1	10275960	2256	10.70	3.07	12	0.13	2052.00	7144.00	24300	20240312	-9.67	9510	20230410	130.81	24300	-9.67	20240312	15260	43.84	20240102	24300	-9.67	20240312	9510	130.81	20230410	1.44	N	211050	500	51 억		162080	N	N	0	N	00	N
81	20240318	090922	57	100.00	KOSDAQ		금융	N	N	N	N		N	22050	-500	5	-2.22	86405000	3728	39.83	24000	24000	22050	29300	15800	22550	23177.31	1.58	0	19	23850	23200	22600	21950	21350	22900	21650	51	6750	500	15780	50	1	10275960	2266	10.75	3.09	12	0.04	2052.00	7144.00	24300	20240312	-9.26	9510	20230410	131.86	24300	-9.26	20240312	15260	44.50	20240102	24300	-9.26	20240312	9510	131.86	20230410	1.44	N	211050	500	51 억		162080	N	N	0	N	00	N
82	20240315	160913	57	100.00	KOSDAQ		금융	N	N	N	N		N	22550	-300	5	-1.31	212770000	9359	19.74	22850	23250	22000	29700	16000	22850	22734.27	1.58	0	-62	24683	23766	23233	22316	21783	23500	22050	51	6850	500	15990	50	1	10275960	2317	10.99	3.16	12	0.09	2052.00	7144.00	24300	20240312	-7.20	9510	20230410	137.12	24300	-7.20	20240312	15260	47.77	20240102	24300	-7.20	20240312	9510	137.12	20230410	1.46	N	211050	500	51 억		162142	N	N	0	N	00	N
83	20240315	150842	57	100.00	KOSDAQ		금융	N	N	N	N		N	22600	-250	5	-1.09	204301350	8983	18.95	22850	23250	22000	29700	16000	22850	22743.11	1.58	0	-95	24683	23766	23233	22316	21783	23500	22050	51	6850	500	15990	50	1	10275960	2322	11.01	3.16	12	0.09	2052.00	7144.00	24300	20240312	-7.00	9510	20230410	137.64	24300	-7.00	20240312	15260	48.10	20240102	24300	-7.00	20240312	9510	137.64	20230410	1.46	N	211050	500	51 억		162142	N	N	0	N	00	N
84	20240315	140825	57	100.00	KOSDAQ		금융	N	N	N	N		N	22600	-250	5	-1.09	177161150	7779	16.41	22850	23250	22000	29700	16000	22850	22774.28	1.58	0	-65	24683	23766	23233	22316	21783	23500	22050	51	6850	500	15990	50	1	10275960	2322	11.01	3.16	12	0.08	2052.00	7144.00	24300	20240312	-7.00	9510	20230410	137.64	24300	-7.00	20240312	15260	48.10	20240102	24300	-7.00	20240312	9510	137.64	20230410	1.46	N	211050	500	51 억		162142	N	N	0	N	00	N
85	20240315	130914	57	100.00	KOSDAQ		금융	N	N	N	N		N	22800	-50	5	-0.22	170827250	7499	15.82	22850	23250	22000	29700	16000	22850	22780.00	1.58	0	123	24683	23766	23233	22316	21783	23500	22050	51	6850	500	15990	50	1	10275960	2343	11.11	3.19	12	0.07	2052.00	7144.00	24300	20240312	-6.17	9510	20230410	139.75	24300	-6.17	20240312	15260	49.41	20240102	24300	-6.17	20240312	9510	139.75	20230410	1.46	N	211050	500	51 억		162142	N	N	0	N	00	N
86	20240315	120913	57	100.00	KOSDAQ		금융	N	N	N	N		N	22800	-50	5	-0.22	166976500	7329	15.46	22850	23250	22000	29700	16000	22850	22782.99	1.58	0	266	24683	23766	23233	22316	21783	23500	22050	51	6850	500	15990	50	1	10275960	2343	11.11	3.19	12	0.07	2052.00	7144.00	24300	20240312	-6.17	9510	20230410	139.75	24300	-6.17	20240312	15260	49.41	20240102	24300	-6.17	20240312	9510	139.75	20230410	1.46	N	211050	500	51 억		162142	N	N	0	N	00	N
87	20240315	110910	57	100.00	KOSDAQ		금융	N	N	N	N		N	23000	150	2	0.66	94254200	4137	8.73	22850	23250	22000	29700	16000	22850	22783.22	1.58	0	100	24683	23766	23233	22316	21783	23500	22050	51	6850	500	15990	50	1	10275960	2363	11.21	3.22	12	0.04	2052.00	7144.00	24300	20240312	-5.35	9510	20230410	141.85	24300	-5.35	20240312	15260	50.72	20240102	24300	-5.35	20240312	9510	141.85	20230410	1.46	N	211050	500	51 억		162142	N	N	0	N	00	N
88	20240315	100912	57	100.00	KOSDAQ		금융	N	N	N	N		N	23050	200	2	0.88	86343750	3793	8.00	22850	23250	22000	29700	16000	22850	22763.97	1.58	0	234	24683	23766	23233	22316	21783	23500	22050	51	6850	500	15990	50	1	10275960	2369	11.23	3.23	12	0.04	2052.00	7144.00	24300	20240312	-5.14	9510	20230410	142.38	24300	-5.14	20240312	15260	51.05	20240102	24300	-5.14	20240312	9510	142.38	20230410	1.46	N	211050	500	51 억		162142	N	N	0	N	00	N
89	20240315	090918	57	100.00	KOSDAQ		금융	N	N	N	N		N	23050	200	2	0.88	18436150	801	1.69	22850	23250	22850	29700	16000	22850	23016.42	1.58	0	241	24683	23766	23233	22316	21783	23500	22050	51	6850	500	15990	50	1	10275960	2369	11.23	3.23	12	0.01	2052.00	7144.00	24300	20240312	-5.14	9510	20230410	142.38	24300	-5.14	20240312	15260	51.05	20240102	24300	-5.14	20240312	9510	142.38	20230410	1.46	N	211050	500	51 억		162142	N	N	0	N	00	N
90	20240314	160905	57	100.00	KOSDAQ		금융	N	N	N	N		N	22850	-600	5	-2.56	1103466200	47408	141.97	23600	24150	22700	30450	16450	23450	23276.05	1.59	0	-1892	24483	23966	23383	22866	22283	24225	23125	51	7000	500	16410	50	1	10275960	2348	11.14	3.20	12	0.46	2052.00	7144.00	24300	20240312	-5.97	9510	20230410	140.27	24300	-5.97	20240312	15260	49.74	20240102	24300	-5.97	20240312	9510	140.27	20230410	1.47	N	211050	500	51 억		163803	N	N	0	N	00	N
91	20240314	150907	57	100.00	KOSDAQ		금융	N	N	N	N		N	22800	-650	5	-2.77	1055546550	45310	135.68	23600	24150	22700	30450	16450	23450	23296.11	1.59	0	-1783	24483	23966	23383	22866	22283	24225	23125	51	7000	500	16410	50	1	10275960	2343	11.11	3.19	12	0.44	2052.00	7144.00	24300	20240312	-6.17	9510	20230410	139.75	24300	-6.17	20240312	15260	49.41	20240102	24300	-6.17	20240312	9510	139.75	20230410	1.47	N	211050	500	51 억		163803	N	N	0	N	00	N
92	20240314	140907	57	100.00	KOSDAQ		금융	N	N	N	N		N	22800	-650	5	-2.77	964337300	41343	123.80	23600	24150	22700	30450	16450	23450	23325.29	1.59	0	-726	24483	23966	23383	22866	22283	24225	23125	51	7000	500	16410	50	1	10275960	2343	11.11	3.19	12	0.40	2052.00	7144.00	24300	20240312	-6.17	9510	20230410	139.75	24300	-6.17	20240312	15260	49.41	20240102	24300	-6.17	20240312	9510	139.75	20230410	1.47	N	211050	500	51 억		163803	N	N	0	N	00	N
93	20240314	130904	57	100.00	KOSDAQ		금융	N	N	N	N		N	23000	-450	5	-1.92	874317150	37397	111.99	23600	24150	22800	30450	16450	23450	23379.34	1.59	0	-1710	24483	23966	23383	22866	22283	24225	23125	51	7000	500	16410	50	1	10275960	2363	11.21	3.22	12	0.36	2052.00	7144.00	24300	20240312	-5.35	9510	20230410	141.85	24300	-5.35	20240312	15260	50.72	20240102	24300	-5.35	20240312	9510	141.85	20230410	1.47	N	211050	500	51 억		163803	N	N	0	N	00	N
94	20240314	120905	57	100.00	KOSDAQ		금융	N	N	N	N		N	22850	-600	5	-2.56	833176400	35602	106.61	23600	24150	22800	30450	16450	23450	23402.52	1.59	0	-2333	24483	23966	23383	22866	22283	24225	23125	51	7000	500	16410	50	1	10275960	2348	11.14	3.20	12	0.35	2052.00	7144.00	24300	20240312	-5.97	9510	20230410	140.27	24300	-5.97	20240312	15260	49.74	20240102	24300	-5.97	20240312	9510	140.27	20230410	1.47	N	211050	500	51 억		163803	N	N	0	N	00	N
95	20240314	110906	57	100.00	KOSDAQ		금융	N	N	N	N		N	22850	-600	5	-2.56	778068950	33209	99.45	23600	24150	22800	30450	16450	23450	23429.46	1.59	0	-2222	24483	23966	23383	22866	22283	24225	23125	51	7000	500	16410	50	1	10275960	2348	11.14	3.20	12	0.32	2052.00	7144.00	24300	20240312	-5.97	9510	20230410	140.27	24300	-5.97	20240312	15260	49.74	20240102	24300	-5.97	20240312	9510	140.27	20230410	1.47	N	211050	500	51 억		163803	N	N	0	N	00	N
96	20240314	100912	57	100.00	KOSDAQ		금융	N	N	N	N		N	23100	-350	5	-1.49	559547350	23726	71.05	23600	24150	23000	30450	16450	23450	23583.72	1.59	0	-2021	24483	23966	23383	22866	22283	24225	23125	51	7000	500	16410	50	1	10275960	2374	11.26	3.23	12	0.23	2052.00	7144.00	24300	20240312	-4.94	9510	20230410	142.90	24300	-4.94	20240312	15260	51.38	20240102	24300	-4.94	20240312	9510	142.90	20230410	1.47	N	211050	500	51 억		163803	N	N	0	N	00	N
97	20240314	090909	57	100.00	KOSDAQ		금융	N	N	N	N		N	23850	400	2	1.71	167542300	7037	21.07	23600	24150	23400	30450	16450	23450	23808.77	1.59	0	3303	24483	23966	23383	22866	22283	24225	23125	51	7000	500	16410	50	1	10275960	2451	11.62	3.34	12	0.07	2052.00	7144.00	24300	20240312	-1.85	9510	20230410	150.79	24300	-1.85	20240312	15260	56.29	20240102	24300	-1.85	20240312	9510	150.79	20230410	1.47	N	211050	500	51 억		163803	N	N	0	N	00	N
98	20240313	160855	57	100.00	KOSDAQ		금융	N	N	N	N		N	23450	200	2	0.86	771437100	33087	63.12	23300	23900	22800	30200	16300	23250	23315.41	1.56	0	2986	24850	24050	23500	22700	22150	24450	23100	51	6950	500	16270	50	1	10275960	2410	11.43	3.28	12	0.32	2052.00	7144.00	24300	20240312	-3.50	9510	20230410	146.58	24300	-3.50	20240312	15260	53.67	20240102	24300	-3.50	20240312	9510	146.58	20230410	1.47	N	211050	500	51 억		160557	N	N	0	N	00	N
99	20240313	150858	57	100.00	KOSDAQ		금융	N	N	N	N		N	23550	300	2	1.29	755498000	32410	61.83	23300	23900	22800	30200	16300	23250	23310.64	1.56	0	3027	24850	24050	23500	22700	22150	24450	23100	51	6950	500	16270	50	1	10275960	2420	11.48	3.30	12	0.32	2052.00	7144.00	24300	20240312	-3.09	9510	20230410	147.63	24300	-3.09	20240312	15260	54.33	20240102	24300	-3.09	20240312	9510	147.63	20230410	1.47	N	211050	500	51 억		160557	N	N	0	N	00	N
100	20240313	140858	57	100.00	KOSDAQ		금융	N	N	N	N		N	23300	50	2	0.22	589704000	25355	48.37	23300	23900	22800	30200	16300	23250	23257.90	1.56	0	296	24850	24050	23500	22700	22150	24450	23100	51	6950	500	16270	50	1	10275960	2394	11.35	3.26	12	0.25	2052.00	7144.00	24300	20240312	-4.12	9510	20230410	145.01	24300	-4.12	20240312	15260	52.69	20240102	24300	-4.12	20240312	9510	145.01	20230410	1.47	N	211050	500	51 억		160557	N	N	0	N	00	N
101	20240313	130904	57	100.00	KOSDAQ		금융	N	N	N	N		N	23300	50	2	0.22	538494400	23156	44.17	23300	23900	22800	30200	16300	23250	23255.07	1.56	0	-110	24850	24050	23500	22700	22150	24450	23100	51	6950	500	16270	50	1	10275960	2394	11.35	3.26	12	0.23	2052.00	7144.00	24300	20240312	-4.12	9510	20230410	145.01	24300	-4.12	20240312	15260	52.69	20240102	24300	-4.12	20240312	9510	145.01	20230410	1.47	N	211050	500	51 억		160557	N	N	0	N	00	N
102	20240313	120859	57	100.00	KOSDAQ		금융	N	N	N	N		N	23250	0	3	0.00	370670750	16016	30.55	23300	23500	22800	30200	16300	23250	23143.78	1.56	0	3525	24850	24050	23500	22700	22150	24450	23100	51	6950	500	16270	50	1	10275960	2389	11.33	3.25	12	0.16	2052.00	7144.00	24300	20240312	-4.32	9510	20230410	144.48	24300	-4.32	20240312	15260	52.36	20240102	24300	-4.32	20240312	9510	144.48	20230410	1.47	N	211050	500	51 억		160557	N	N	0	N	00	N
103	20240313	110856	57	100.00	KOSDAQ		금융	N	N	N	N		N	23200	-50	5	-0.22	253604700	10968	20.92	23300	23500	22800	30200	16300	23250	23122.24	1.56	0	3221	24850	24050	23500	22700	22150	24450	23100	51	6950	500	16270	50	1	10275960	2384	11.31	3.25	12	0.11	2052.00	7144.00	24300	20240312	-4.53	9510	20230410	143.95	24300	-4.53	20240312	15260	52.03	20240102	24300	-4.53	20240312	9510	143.95	20230410	1.47	N	211050	500	51 억		160557	N	N	0	N	00	N
104	20240313	100852	57	100.00	KOSDAQ		금융	N	N	N	N		N	23100	-150	5	-0.65	199445500	8636	16.47	23300	23500	22800	30200	16300	23250	23094.66	1.56	0	1750	24850	24050	23500	22700	22150	24450	23100	51	6950	500	16270	50	1	10275960	2374	11.26	3.23	12	0.08	2052.00	7144.00	24300	20240312	-4.94	9510	20230410	142.90	24300	-4.94	20240312	15260	51.38	20240102	24300	-4.94	20240312	9510	142.90	20230410	1.47	N	211050	500	51 억		160557	N	N	0	N	00	N
105	20240313	090901	57	100.00	KOSDAQ		금융	N	N	N	N		N	22950	-300	5	-1.29	49658150	2143	4.09	23300	23300	22950	30200	16300	23250	23172.26	1.56	0	-1583	24850	24050	23500	22700	22150	24450	23100	51	6950	500	16270	50	1	10275960	2358	11.18	3.21	12	0.02	2052.00	7144.00	24300	20240312	-5.56	9510	20230410	141.32	24300	-5.56	20240312	15260	50.39	20240102	24300	-5.56	20240312	9510	141.32	20230410	1.47	N	211050	500	51 억		160557	N	N	0	N	00	N
106	20240312	160847	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	23250	150	2	0.65	1236814800	52419	91.27	23100	24300	22950	30000	16200	23100	23594.78	1.58	0	-1841	24300	23700	22900	22300	21500	24000	22600	51	6900	500	16170	50	1	10275960	2389	11.33	3.25	12	0.51	2052.00	7144.00	24300	20240312	-4.32	9510	20230410	144.48	24300	-4.32	20240312	15260	52.36	20240102	24300	-4.32	20240312	9510	144.48	20230410	1.42	N	211050	500	51 억		162319	N	N	0	N	00	N
107	20240312	150846	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	23400	300	2	1.30	1185825100	50227	87.45	23100	24300	22950	30000	16200	23100	23609.32	1.58	0	-1552	24300	23700	22900	22300	21500	24000	22600	51	6900	500	16170	50	1	10275960	2405	11.40	3.28	12	0.49	2052.00	7144.00	24300	20240312	-3.70	9510	20230410	146.06	24300	-3.70	20240312	15260	53.34	20240102	24300	-3.70	20240312	9510	146.06	20230410	1.42	N	211050	500	51 억		162319	N	N	0	N	00	N
108	20240312	140837	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	23450	350	2	1.52	1139493050	48247	84.00	23100	24300	22950	30000	16200	23100	23617.90	1.58	0	-1146	24300	23700	22900	22300	21500	24000	22600	51	6900	500	16170	50	1	10275960	2410	11.43	3.28	12	0.47	2052.00	7144.00	24300	20240312	-3.50	9510	20230410	146.58	24300	-3.50	20240312	15260	53.67	20240102	24300	-3.50	20240312	9510	146.58	20230410	1.42	N	211050	500	51 억		162319	N	N	0	N	00	N
109	20240312	130805	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	23650	550	2	2.38	731821300	31022	54.01	23100	24300	22950	30000	16200	23100	23590.40	1.58	0	-546	24300	23700	22900	22300	21500	24000	22600	51	6900	500	16170	50	1	10275960	2430	11.53	3.31	12	0.30	2052.00	7144.00	24300	20240312	-2.67	9510	20230410	148.69	24300	-2.67	20240312	15260	54.98	20240102	24300	-2.67	20240312	9510	148.69	20230410	1.42	N	211050	500	51 억		162319	N	N	0	N	00	N
110	20240312	120849	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	23600	500	2	2.16	614237800	26070	45.39	23100	24300	22950	30000	16200	23100	23561.10	1.58	0	-347	24300	23700	22900	22300	21500	24000	22600	51	6900	500	16170	50	1	10275960	2425	11.50	3.30	12	0.25	2052.00	7144.00	24300	20240312	-2.88	9510	20230410	148.16	24300	-2.88	20240312	15260	54.65	20240102	24300	-2.88	20240312	9510	148.16	20230410	1.42	N	211050	500	51 억		162319	N	N	0	N	00	N
111	20240312	110846	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	23500	400	2	1.73	547045300	23217	40.42	23100	24300	22950	30000	16200	23100	23562.27	1.58	0	-633	24300	23700	22900	22300	21500	24000	22600	51	6900	500	16170	50	1	10275960	2415	11.45	3.29	12	0.23	2052.00	7144.00	24300	20240312	-3.29	9510	20230410	147.11	24300	-3.29	20240312	15260	54.00	20240102	24300	-3.29	20240312	9510	147.11	20230410	1.42	N	211050	500	51 억		162319	N	N	0	N	00	N
112	20240312	100847	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	23500	400	2	1.73	347227850	14719	25.63	23100	24300	22950	30000	16200	23100	23590.45	1.58	0	-814	24300	23700	22900	22300	21500	24000	22600	51	6900	500	16170	50	1	10275960	2415	11.45	3.29	12	0.14	2052.00	7144.00	24300	20240312	-3.29	9510	20230410	147.11	24300	-3.29	20240312	15260	54.00	20240102	24300	-3.29	20240312	9510	147.11	20230410	1.42	N	211050	500	51 억		162319	N	N	0	N	00	N
113	20240312	090846	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	23300	200	2	0.87	34071300	1472	2.56	23100	23500	22950	30000	16200	23100	23146.26	1.58	0	957	24300	23700	22900	22300	21500	24000	22600	51	6900	500	16170	50	1	10275960	2394	11.35	3.26	12	0.01	2052.00	7144.00	23500	20240311	-0.85	9510	20230410	145.01	23500	0.00	20240311	15260	52.69	20240102	23500	-0.85	20240311	9510	145.01	20230410	1.42	N	211050	500	51 억		162319	N	N	0	N	00	N
114	20240311	160844	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	23100	100	2	0.43	1310456100	57425	98.67	23000	23500	22100	29900	16100	23000	22820.26	1.62	0	-4213	24833	23916	22333	21416	19833	24375	21875	51	6900	500	16100	50	1	10275960	2374	11.26	3.23	12	0.56	2052.00	7144.00	23500	20240311	-1.70	9510	20230410	142.90	23500	-1.70	20240311	15260	51.38	20240102	23500	-1.70	20240311	9510	142.90	20230410	1.37	N	211050	500	51 억		166824	N	N	0	N	01	N
115	20240311	150842	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	23250	250	2	1.09	930180850	40805	70.11	23000	23500	22100	29900	16100	23000	22795.68	1.62	0	-5556	24833	23916	22333	21416	19833	24375	21875	51	6900	500	16100	50	1	10275960	2389	11.33	3.25	12	0.40	2052.00	7144.00	23500	20240311	-1.06	9510	20230410	144.48	23500	-1.06	20240311	15260	52.36	20240102	23500	-1.06	20240311	9510	144.48	20230410	1.37	N	211050	500	51 억		166824	N	N	0	N	01	N
116	20240311	140840	54	100.00	KOSDAQ		금융	N	N	N	N		N	22700	-300	5	-1.30	737131250	32458	55.77	23000	23100	22100	29900	16100	23000	22710.17	1.62	0	-10487	24833	23916	22333	21416	19833	24375	21875	51	6900	500	16100	50	1	10275960	2333	11.06	3.18	12	0.32	2052.00	7144.00	23250	20240308	-2.37	9510	20230410	138.70	23250	-2.37	20240308	15260	48.75	20240102	23250	-2.37	20240308	9510	138.70	20230410	1.37	N	211050	500	51 억		166824	N	N	0	N	01	N
117	20240311	130841	54	100.00	KOSDAQ		금융	N	N	N	N		N	22900	-100	5	-0.43	605620800	26686	45.85	23000	23100	22100	29900	16100	23000	22694.14	1.62	0	-10165	24833	23916	22333	21416	19833	24375	21875	51	6900	500	16100	50	1	10275960	2353	11.16	3.21	12	0.26	2052.00	7144.00	23250	20240308	-1.51	9510	20230410	140.80	23250	-1.51	20240308	15260	50.07	20240102	23250	-1.51	20240308	9510	140.80	20230410	1.37	N	211050	500	51 억		166824	N	N	0	N	01	N
118	20240311	120843	54	100.00	KOSDAQ		금융	N	N	N	N		N	22550	-450	5	-1.96	464532300	20527	35.27	23000	23000	22100	29900	16100	23000	22630.02	1.62	0	-7388	24833	23916	22333	21416	19833	24375	21875	51	6900	500	16100	50	1	10275960	2317	10.99	3.16	12	0.20	2052.00	7144.00	23250	20240308	-3.01	9510	20230410	137.12	23250	-3.01	20240308	15260	47.77	20240102	23250	-3.01	20240308	9510	137.12	20230410	1.37	N	211050	500	51 억		166824	N	N	0	N	01	N
119	20240311	110839	54	100.00	KOSDAQ		금융	N	N	N	N		N	22350	-650	5	-2.83	453044950	20016	34.39	23000	23000	22100	29900	16100	23000	22633.85	1.62	0	-7492	24833	23916	22333	21416	19833	24375	21875	51	6900	500	16100	50	1	10275960	2297	10.89	3.13	12	0.19	2052.00	7144.00	23250	20240308	-3.87	9510	20230410	135.02	23250	-3.87	20240308	15260	46.46	20240102	23250	-3.87	20240308	9510	135.02	20230410	1.37	N	211050	500	51 억		166824	N	N	0	N	01	N
120	20240311	100829	54	100.00	KOSDAQ		금융	N	N	N	N		N	22700	-300	5	-1.30	344102100	15149	26.03	23000	23000	22100	29900	16100	23000	22714.21	1.62	0	-5841	24833	23916	22333	21416	19833	24375	21875	51	6900	500	16100	50	1	10275960	2333	11.06	3.18	12	0.15	2052.00	7144.00	23250	20240308	-2.37	9510	20230410	138.70	23250	-2.37	20240308	15260	48.75	20240102	23250	-2.37	20240308	9510	138.70	20230410	1.37	N	211050	500	51 억		166824	N	N	0	N	01	N
121	20240311	090834	54	100.00	KOSDAQ		금융	N	N	N	N		N	22350	-650	5	-2.83	32758850	1464	2.52	23000	23000	22100	29900	16100	23000	22369.37	1.62	0	-185	24833	23916	22333	21416	19833	24375	21875	51	6900	500	16100	50	1	10275960	2297	10.89	3.13	12	0.01	2052.00	7144.00	23250	20240308	-3.87	9510	20230410	135.02	23250	-3.87	20240308	15260	46.46	20240102	23250	-3.87	20240308	9510	135.02	20230410	1.37	N	211050	500	51 억		166824	N	N	0	N	01	N
122	20240308	160839	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	23000	1550	2	7.23	1281854950	58124	102.67	21400	23250	20750	27850	15050	21450	22053.52	1.53	0	9733	22656	22052	20996	20392	19336	22355	20695	51	6400	500	15010	50	1	10275960	2363	11.21	3.22	12	0.57	2052.00	7144.00	23250	20240308	-1.08	9080	20230303	153.30	23250	-1.08	20240308	15260	50.72	20240102	23250	-1.08	20240308	9510	141.85	20230410	1.36	N	211050	500	51 억		157082	N	N	0	N	00	N
123	20240308	150840	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	22850	1400	2	6.53	1133180350	51593	91.13	21400	23250	20750	27850	15050	21450	21963.84	1.53	0	8690	22656	22052	20996	20392	19336	22355	20695	51	6400	500	15010	50	1	10275960	2348	11.14	3.20	12	0.50	2052.00	7144.00	23250	20240308	-1.72	9080	20230303	151.65	23250	-1.72	20240308	15260	49.74	20240102	23250	-1.72	20240308	9510	140.27	20230410	1.36	N	211050	500	51 억		157082	N	N	0	N	00	N
124	20240308	140831	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	22650	1200	2	5.59	981124550	44933	79.37	21400	23000	20750	27850	15050	21450	21835.28	1.53	0	4973	22656	22052	20996	20392	19336	22355	20695	51	6400	500	15010	50	1	10275960	2328	11.04	3.17	12	0.44	2052.00	7144.00	23000	20240308	-1.52	9080	20230303	149.45	23000	-1.52	20240308	15260	48.43	20240102	23000	-1.52	20240308	9510	138.17	20230410	1.36	N	211050	500	51 억		157082	N	N	0	N	00	N
125	20240308	130829	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	22600	1150	2	5.36	753490250	34934	61.71	21400	22600	20750	27850	15050	21450	21568.97	1.53	0	5109	22656	22052	20996	20392	19336	22355	20695	51	6400	500	15010	50	1	10275960	2322	11.01	3.16	12	0.34	2052.00	7144.00	22600	20240308	0.00	9080	20230303	148.90	22600	0.00	20240308	15260	48.10	20240102	22600	0.00	20240308	9510	137.64	20230410	1.36	N	211050	500	51 억		157082	N	N	0	N	00	N
126	20240308	120830	57	100.00	KOSDAQ		금융	N	N	N	N		N	21500	50	2	0.23	433263500	20405	36.04	21400	21700	20750	27850	15050	21450	21233.20	1.53	0	-3778	22656	22052	20996	20392	19336	22355	20695	51	6400	500	15010	50	1	10275960	2209	10.48	3.01	12	0.20	2052.00	7144.00	22000	20240216	-2.27	9080	20230303	136.78	22000	-2.27	20240216	15260	40.89	20240102	22000	-2.27	20240216	9510	126.08	20230410	1.36	N	211050	500	51 억		157082	N	N	0	N	00	N
127	20240308	110832	57	100.00	KOSDAQ		금융	N	N	N	N		N	21100	-350	5	-1.63	300895800	14251	25.17	21400	21700	20750	27850	15050	21450	21114.01	1.53	0	-3552	22656	22052	20996	20392	19336	22355	20695	51	6400	500	15010	50	1	10275960	2168	10.28	2.95	12	0.14	2052.00	7144.00	22000	20240216	-4.09	9080	20230303	132.38	22000	-4.09	20240216	15260	38.27	20240102	22000	-4.09	20240216	9510	121.87	20230410	1.36	N	211050	500	51 억		157082	N	N	0	N	00	N
128	20240308	100827	57	100.00	KOSDAQ		금융	N	N	N	N		N	20750	-700	5	-3.26	220046450	10432	18.43	21400	21700	20750	27850	15050	21450	21093.41	1.53	0	-1786	22656	22052	20996	20392	19336	22355	20695	51	6400	500	15010	50	1	10275960	2132	10.11	2.90	12	0.10	2052.00	7144.00	22000	20240216	-5.68	9080	20230303	128.52	22000	-5.68	20240216	15260	35.98	20240102	22000	-5.68	20240216	9510	118.19	20230410	1.36	N	211050	500	51 억		157082	N	N	0	N	00	N
129	20240308	090828	57	100.00	KOSDAQ		금융	N	N	N	N		N	21650	200	2	0.93	37595250	1772	3.13	21400	21700	21050	27850	15050	21450	21216.28	1.53	0	194	22656	22052	20996	20392	19336	22355	20695	51	6400	500	15010	50	1	10275960	2225	10.55	3.03	12	0.02	2052.00	7144.00	22000	20240216	-1.59	9080	20230303	138.44	22000	-1.59	20240216	15260	41.87	20240102	22000	-1.59	20240216	9510	127.66	20230410	1.36	N	211050	500	51 억		157082	N	N	0	N	00	N
130	20240307	160828	57	100.00	KOSDAQ		금융	N	N	N	N		N	21450	1300	2	6.45	1198342260	56612	73.83	19940	21600	19940	26150	14150	20150	21167.49	1.32	0	18172	22150	21150	20250	19250	18350	21650	19750	51	6000	500	14100	50	1	10275960	2204	10.45	3.00	12	0.55	2052.00	7144.00	22000	20240216	-2.50	8300	20230302	158.43	22000	-2.50	20240216	15260	40.56	20240102	22000	-2.50	20240216	9510	125.55	20230410	1.36	N	211050	500	51 억		135402	N	N	0	N	00	N
131	20240307	150809	57	100.00	KOSDAQ		금융	N	N	N	N		N	21050	900	2	4.47	1154819910	54571	71.17	19940	21600	19940	26150	14150	20150	21161.79	1.32	0	17691	22150	21150	20250	19250	18350	21650	19750	51	6000	500	14100	50	1	10275960	2163	10.26	2.95	12	0.53	2052.00	7144.00	22000	20240216	-4.32	8300	20230302	153.61	22000	-4.32	20240216	15260	37.94	20240102	22000	-4.32	20240216	9510	121.35	20230410	1.36	N	211050	500	51 억		135402	N	N	0	N	00	N
132	20240307	140814	57	100.00	KOSDAQ		금융	N	N	N	N		N	21050	900	2	4.47	880112660	41542	54.17	19940	21600	19940	26150	14150	20150	21186.09	1.32	0	10906	22150	21150	20250	19250	18350	21650	19750	51	6000	500	14100	50	1	10275960	2163	10.26	2.95	12	0.40	2052.00	7144.00	22000	20240216	-4.32	8300	20230302	153.61	22000	-4.32	20240216	15260	37.94	20240102	22000	-4.32	20240216	9510	121.35	20230410	1.36	N	211050	500	51 억		135402	N	N	0	N	00	N
133	20240307	130819	57	100.00	KOSDAQ		금융	N	N	N	N		N	21300	1150	2	5.71	763419560	36020	46.97	19940	21600	19940	26150	14150	20150	21194.32	1.32	0	9461	22150	21150	20250	19250	18350	21650	19750	51	6000	500	14100	50	1	10275960	2189	10.38	2.98	12	0.35	2052.00	7144.00	22000	20240216	-3.18	8300	20230302	156.63	22000	-3.18	20240216	15260	39.58	20240102	22000	-3.18	20240216	9510	123.97	20230410	1.36	N	211050	500	51 억		135402	N	N	0	N	00	N
134	20240307	120822	57	100.00	KOSDAQ		금융	N	N	N	N		N	21250	1100	2	5.46	677866560	32003	41.73	19940	21600	19940	26150	14150	20150	21181.34	1.32	0	7907	22150	21150	20250	19250	18350	21650	19750	51	6000	500	14100	50	1	10275960	2184	10.36	2.97	12	0.31	2052.00	7144.00	22000	20240216	-3.41	8300	20230302	156.02	22000	-3.41	20240216	15260	39.25	20240102	22000	-3.41	20240216	9510	123.45	20230410	1.36	N	211050	500	51 억		135402	N	N	0	N	00	N
135	20240307	110827	57	100.00	KOSDAQ		금융	N	N	N	N		N	21150	1000	2	4.96	532294960	25143	32.79	19940	21550	19940	26150	14150	20150	21170.70	1.32	0	4897	22150	21150	20250	19250	18350	21650	19750	51	6000	500	14100	50	1	10275960	2173	10.31	2.96	12	0.24	2052.00	7144.00	22000	20240216	-3.86	8300	20230302	154.82	22000	-3.86	20240216	15260	38.60	20240102	22000	-3.86	20240216	9510	122.40	20230410	1.36	N	211050	500	51 억		135402	N	N	0	N	00	N
136	20240307	100821	57	100.00	KOSDAQ		금융	N	N	N	N		N	21000	850	2	4.22	326512010	15503	20.22	19940	21500	19940	26150	14150	20150	21061.21	1.32	0	3796	22150	21150	20250	19250	18350	21650	19750	51	6000	500	14100	50	1	10275960	2158	10.23	2.94	12	0.15	2052.00	7144.00	22000	20240216	-4.55	8300	20230302	153.01	22000	-4.55	20240216	15260	37.61	20240102	22000	-4.55	20240216	9510	120.82	20230410	1.36	N	211050	500	51 억		135402	N	N	0	N	00	N
137	20240307	090824	57	100.00	KOSDAQ		금융	N	N	N	N		N	20700	550	2	2.73	25753710	1244	1.62	19940	21200	19940	26150	14150	20150	20702.34	1.32	0	-432	22150	21150	20250	19250	18350	21650	19750	51	6000	500	14100	50	1	10275960	2127	10.09	2.90	12	0.01	2052.00	7144.00	22000	20240216	-5.91	8300	20230302	149.40	22000	-5.91	20240216	15260	35.65	20240102	22000	-5.91	20240216	9510	117.67	20230410	1.36	N	211050	500	51 억		135402	N	N	0	N	00	N
138	20240306	160818	57	100.00	KOSDAQ		금융	N	N	N	N		N	20150	600	2	3.07	1569180630	76672	283.40	19350	21250	19350	25400	13690	19550	20466.15	1.31	0	-703	20336	19942	19446	19052	18556	20140	19250	51	5850	500	13680	50	1	10275960	2071	9.82	2.82	12	0.75	2052.00	7144.00	22000	20240216	-8.41	8050	20230228	150.31	22000	-8.41	20240216	15260	32.04	20240102	22000	-8.41	20240216	9510	111.88	20230410	1.41	N	211050	500	51 억		134168	N	N	0	N	00	N
139	20240306	150819	57	100.00	KOSDAQ		금융	N	N	N	N		N	20200	650	2	3.32	1525920580	74526	275.47	19350	21250	19350	25400	13690	19550	20475.01	1.31	0	-1482	20336	19942	19446	19052	18556	20140	19250	51	5850	500	13680	50	1	10275960	2076	9.84	2.83	12	0.73	2052.00	7144.00	22000	20240216	-8.18	8050	20230228	150.93	22000	-8.18	20240216	15260	32.37	20240102	22000	-8.18	20240216	9510	112.41	20230410	1.41	N	211050	500	51 억		134168	N	N	0	N	00	N
140	20240306	140823	57	100.00	KOSDAQ		금융	N	N	N	N		N	20400	850	2	4.35	1331834880	64917	239.95	19350	21250	19350	25400	13690	19550	20515.96	1.31	0	-3969	20336	19942	19446	19052	18556	20140	19250	51	5850	500	13680	50	1	10275960	2096	9.94	2.86	12	0.63	2052.00	7144.00	22000	20240216	-7.27	8050	20230228	153.42	22000	-7.27	20240216	15260	33.68	20240102	22000	-7.27	20240216	9510	114.51	20230410	1.41	N	211050	500	51 억		134168	N	N	0	N	00	N
141	20240306	130824	57	100.00	KOSDAQ		금융	N	N	N	N		N	20300	750	2	3.84	651338230	32127	118.75	19350	20700	19350	25400	13690	19550	20273.86	1.31	0	3696	20336	19942	19446	19052	18556	20140	19250	51	5850	500	13680	50	1	10275960	2086	9.89	2.84	12	0.31	2052.00	7144.00	22000	20240216	-7.73	8050	20230228	152.17	22000	-7.73	20240216	15260	33.03	20240102	22000	-7.73	20240216	9510	113.46	20230410	1.41	N	211050	500	51 억		134168	N	N	0	N	00	N
142	20240306	120822	57	100.00	KOSDAQ		금융	N	N	N	N		N	20100	550	2	2.81	585406430	28883	106.76	19350	20700	19350	25400	13690	19550	20268.20	1.31	0	3791	20336	19942	19446	19052	18556	20140	19250	51	5850	500	13680	50	1	10275960	2065	9.80	2.81	12	0.28	2052.00	7144.00	22000	20240216	-8.64	8050	20230228	149.69	22000	-8.64	20240216	15260	31.72	20240102	22000	-8.64	20240216	9510	111.36	20230410	1.41	N	211050	500	51 억		134168	N	N	0	N	00	N
143	20240306	110820	57	100.00	KOSDAQ		금융	N	N	N	N		N	20200	650	2	3.32	503687980	24841	91.82	19350	20700	19350	25400	13690	19550	20276.48	1.31	0	758	20336	19942	19446	19052	18556	20140	19250	51	5850	500	13680	50	1	10275960	2076	9.84	2.83	12	0.24	2052.00	7144.00	22000	20240216	-8.18	8050	20230228	150.93	22000	-8.18	20240216	15260	32.37	20240102	22000	-8.18	20240216	9510	112.41	20230410	1.41	N	211050	500	51 억		134168	N	N	0	N	00	N
144	20240306	100802	57	100.00	KOSDAQ		금융	N	N	N	N		N	20050	500	2	2.56	432595430	21342	78.89	19350	20700	19350	25400	13690	19550	20269.68	1.31	0	-87	20336	19942	19446	19052	18556	20140	19250	51	5850	500	13680	50	1	10275960	2060	9.77	2.81	12	0.21	2052.00	7144.00	22000	20240216	-8.86	8050	20230228	149.07	22000	-8.86	20240216	15260	31.39	20240102	22000	-8.86	20240216	9510	110.83	20230410	1.41	N	211050	500	51 억		134168	N	N	0	N	00	N
145	20240306	090817	57	100.00	KOSDAQ		금융	N	N	N	N		N	19630	80	2	0.41	8481530	435	1.61	19350	19630	19350	25400	13690	19550	19497.77	1.31	0	-268	20336	19942	19446	19052	18556	20140	19250	51	5850	500	13680	10	1	10275960	2017	9.57	2.75	12	0.00	2052.00	7144.00	22000	20240216	-10.77	8050	20230228	143.85	22000	-10.77	20240216	15260	28.64	20240102	22000	-10.77	20240216	9510	106.41	20230410	1.41	N	211050	500	51 억		134168	N	N	0	N	00	N
146	20240305	160814	57	100.00	KOSDAQ		금융	N	N	N	N		N	19550	600	2	3.17	527814670	27054	107.14	18950	19840	18950	24600	13270	18950	19509.67	1.32	0	-1992	20076	19512	19156	18592	18236	19335	18415	51	5650	500	13260	10	1	10275960	2009	9.53	2.74	12	0.26	2052.00	7144.00	22000	20240216	-11.14	8030	20230227	143.46	22000	-11.14	20240216	15260	28.11	20240102	22000	-11.14	20240216	9510	105.57	20230410	1.42	N	211050	500	51 억		135829	N	N	0	N	00	N
147	20240305	150814	57	100.00	KOSDAQ		금융	N	N	N	N		N	19590	640	2	3.38	517009890	26505	104.97	18950	19840	18950	24600	13270	18950	19506.13	1.32	0	-2022	20076	19512	19156	18592	18236	19335	18415	51	5650	500	13260	10	1	10275960	2013	9.55	2.74	12	0.26	2052.00	7144.00	22000	20240216	-10.95	8030	20230227	143.96	22000	-10.95	20240216	15260	28.37	20240102	22000	-10.95	20240216	9510	105.99	20230410	1.42	N	211050	500	51 억		135829	N	N	0	N	00	N
148	20240305	140804	57	100.00	KOSDAQ		금융	N	N	N	N		N	19600	650	2	3.43	493007290	25281	100.12	18950	19840	18950	24600	13270	18950	19501.10	1.32	0	-2337	20076	19512	19156	18592	18236	19335	18415	51	5650	500	13260	10	1	10275960	2014	9.55	2.74	12	0.25	2052.00	7144.00	22000	20240216	-10.91	8030	20230227	144.08	22000	-10.91	20240216	15260	28.44	20240102	22000	-10.91	20240216	9510	106.10	20230410	1.42	N	211050	500	51 억		135829	N	N	0	N	00	N
149	20240305	130803	57	100.00	KOSDAQ		금융	N	N	N	N		N	19500	550	2	2.90	441541820	22654	89.72	18950	19840	18950	24600	13270	18950	19490.68	1.32	0	-2290	20076	19512	19156	18592	18236	19335	18415	51	5650	500	13260	10	1	10275960	2004	9.50	2.73	12	0.22	2052.00	7144.00	22000	20240216	-11.36	8030	20230227	142.84	22000	-11.36	20240216	15260	27.79	20240102	22000	-11.36	20240216	9510	105.05	20230410	1.42	N	211050	500	51 억		135829	N	N	0	N	00	N
150	20240305	120807	57	100.00	KOSDAQ		금융	N	N	N	N		N	19680	730	2	3.85	352365970	18128	71.79	18950	19800	18950	24600	13270	18950	19437.66	1.32	0	-2593	20076	19512	19156	18592	18236	19335	18415	51	5650	500	13260	10	1	10275960	2022	9.59	2.75	12	0.18	2052.00	7144.00	22000	20240216	-10.55	8030	20230227	145.08	22000	-10.55	20240216	15260	28.96	20240102	22000	-10.55	20240216	9510	106.94	20230410	1.42	N	211050	500	51 억		135829	N	N	0	N	00	N
151	20240305	110808	57	100.00	KOSDAQ		금융	N	N	N	N		N	19560	610	2	3.22	303263380	15633	61.91	18950	19800	18950	24600	13270	18950	19398.92	1.32	0	-2430	20076	19512	19156	18592	18236	19335	18415	51	5650	500	13260	10	1	10275960	2010	9.53	2.74	12	0.15	2052.00	7144.00	22000	20240216	-11.09	8030	20230227	143.59	22000	-11.09	20240216	15260	28.18	20240102	22000	-11.09	20240216	9510	105.68	20230410	1.42	N	211050	500	51 억		135829	N	N	0	N	00	N
152	20240305	100804	57	100.00	KOSDAQ		금융	N	N	N	N		N	19600	650	2	3.43	289643230	14935	59.15	18950	19800	18950	24600	13270	18950	19393.59	1.32	0	-2915	20076	19512	19156	18592	18236	19335	18415	51	5650	500	13260	10	1	10275960	2014	9.55	2.74	12	0.15	2052.00	7144.00	22000	20240216	-10.91	8030	20230227	144.08	22000	-10.91	20240216	15260	28.44	20240102	22000	-10.91	20240216	9510	106.10	20230410	1.42	N	211050	500	51 억		135829	N	N	0	N	00	N
153	20240305	090804	57	100.00	KOSDAQ		금융	N	N	N	N		N	19140	190	2	1.00	5894520	311	1.23	18950	19140	18950	24600	13270	18950	18953.44	1.32	0	-33	20076	19512	19156	18592	18236	19335	18415	51	5650	500	13260	10	1	10275960	1967	9.33	2.68	12	0.00	2052.00	7144.00	22000	20240216	-13.00	8030	20230227	138.36	22000	-13.00	20240216	15260	25.43	20240102	22000	-13.00	20240216	9510	101.26	20230410	1.42	N	211050	500	51 억		135829	N	N	0	N	00	N
154	20240304	160806	57	100.00	KOSDAQ		금융	N	N	N	N		N	18950	-440	5	-2.27	478413680	25251	75.06	19700	19720	18800	25200	13580	19390	18946.33	1.35	0	-2714	20596	19992	19146	18542	17696	20295	18845	51	5810	500	13570	10	1	10275960	1947	9.23	2.65	12	0.25	2052.00	7144.00	22000	20240216	-13.86	7850	20230224	141.40	22000	-13.86	20240216	15260	24.18	20240102	22000	-13.86	20240216	9510	99.26	20230410	1.47	N	211050	500	51 억		138518	N	N	0	N	00	N
155	20240304	150801	57	100.00	KOSDAQ		금융	N	N	N	N		N	18930	-460	5	-2.37	476251770	25137	74.72	19700	19720	18800	25200	13580	19390	18946.25	1.35	0	-2682	20596	19992	19146	18542	17696	20295	18845	51	5810	500	13570	10	1	10275960	1945	9.23	2.65	12	0.24	2052.00	7144.00	22000	20240216	-13.95	7850	20230224	141.15	22000	-13.95	20240216	15260	24.05	20240102	22000	-13.95	20240216	9510	99.05	20230410	1.47	N	211050	500	51 억		138518	N	N	0	N	00	N
156	20240304	140729	57	100.00	KOSDAQ		금융	N	N	N	N		N	19000	-390	5	-2.01	406806040	21484	63.86	19700	19720	18800	25200	13580	19390	18935.30	1.35	0	-1100	20596	19992	19146	18542	17696	20295	18845	51	5810	500	13570	10	1	10275960	1952	9.26	2.66	12	0.21	2052.00	7144.00	22000	20240216	-13.64	7850	20230224	142.04	22000	-13.64	20240216	15260	24.51	20240102	22000	-13.64	20240216	9510	99.79	20230410	1.47	N	211050	500	51 억		138518	N	N	0	N	00	N
157	20240304	130756	57	100.00	KOSDAQ		금융	N	N	N	N		N	18840	-550	5	-2.84	346770780	18304	54.41	19700	19720	18800	25200	13580	19390	18945.08	1.35	0	-2273	20596	19992	19146	18542	17696	20295	18845	51	5810	500	13570	10	1	10275960	1936	9.18	2.64	12	0.18	2052.00	7144.00	22000	20240216	-14.36	7850	20230224	140.00	22000	-14.36	20240216	15260	23.46	20240102	22000	-14.36	20240216	9510	98.11	20230410	1.47	N	211050	500	51 억		138518	N	N	0	N	00	N
158	20240304	120732	57	100.00	KOSDAQ		금융	N	N	N	N		N	18940	-450	5	-2.32	303167200	16006	47.58	19700	19720	18800	25200	13580	19390	18940.85	1.35	0	-1552	20596	19992	19146	18542	17696	20295	18845	51	5810	500	13570	10	1	10275960	1946	9.23	2.65	12	0.16	2052.00	7144.00	22000	20240216	-13.91	7850	20230224	141.27	22000	-13.91	20240216	15260	24.12	20240102	22000	-13.91	20240216	9510	99.16	20230410	1.47	N	211050	500	51 억		138518	N	N	0	N	00	N
159	20240304	110750	57	100.00	KOSDAQ		금융	N	N	N	N		N	18910	-480	5	-2.48	189838730	9988	29.69	19700	19720	18800	25200	13580	19390	19006.68	1.35	0	250	20596	19992	19146	18542	17696	20295	18845	51	5810	500	13570	10	1	10275960	1943	9.22	2.65	12	0.10	2052.00	7144.00	22000	20240216	-14.05	7850	20230224	140.89	22000	-14.05	20240216	15260	23.92	20240102	22000	-14.05	20240216	9510	98.84	20230410	1.47	N	211050	500	51 억		138518	N	N	0	N	00	N
160	20240304	100750	57	100.00	KOSDAQ		금융	N	N	N	N		N	19000	-390	5	-2.01	93532270	4884	14.52	19700	19720	18800	25200	13580	19390	19150.75	1.35	0	-1061	20596	19992	19146	18542	17696	20295	18845	51	5810	500	13570	10	1	10275960	1952	9.26	2.66	12	0.05	2052.00	7144.00	22000	20240216	-13.64	7850	20230224	142.04	22000	-13.64	20240216	15260	24.51	20240102	22000	-13.64	20240216	9510	99.79	20230410	1.47	N	211050	500	51 억		138518	N	N	0	N	00	N
161	20240304	090752	57	100.00	KOSDAQ		금융	N	N	N	N		N	19700	310	2	1.60	4906550	249	0.74	19700	19720	19700	25200	13580	19390	19705.02	1.35	0	-206	20596	19992	19146	18542	17696	20295	18845	51	5810	500	13570	10	1	10275960	2024	9.60	2.76	12	0.00	2052.00	7144.00	22000	20240216	-10.45	7850	20230224	150.96	22000	-10.45	20240216	15260	29.10	20240102	22000	-10.45	20240216	9510	107.15	20230410	1.47	N	211050	500	51 억		138518	N	N	0	N	00	N