KissMeData/277070/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	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-10	5	-0.17	116788530	19761	99.19	5930	6090	5840	7700	4160	5930	5910.00	1.45	0	-7156	6076	6002	5956	5882	5836	6040	5920	68	1770	500	3670	10	1	13692000	811	23.22	1.38	12	0.14	255.00	4280.00	8900	20240123	-33.48	4535	20230726	30.54	8900	-33.48	20240123	4815	22.95	20240103	8900	-33.48	20240123	4535	30.54	20230726	1.86	N	277070	500	68 억		199138	N	N	0	N	00	N
3	20240329	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	-90	5	-1.52	101343170	17148	86.07	5930	6090	5840	7700	4160	5930	5909.91	1.45	0	-6845	6076	6002	5956	5882	5836	6040	5920	68	1770	500	3670	10	1	13692000	800	22.90	1.36	12	0.13	255.00	4280.00	8900	20240123	-34.38	4535	20230726	28.78	8900	-34.38	20240123	4815	21.29	20240103	8900	-34.38	20240123	4535	28.78	20230726	1.86	N	277070	500	68 억		199138	N	N	0	N	00	N
4	20240329	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	-60	5	-1.01	83997790	14188	71.21	5930	6090	5870	7700	4160	5930	5920.34	1.45	0	-4552	6076	6002	5956	5882	5836	6040	5920	68	1770	500	3670	10	1	13692000	804	23.02	1.37	12	0.10	255.00	4280.00	8900	20240123	-34.04	4535	20230726	29.44	8900	-34.04	20240123	4815	21.91	20240103	8900	-34.04	20240123	4535	29.44	20230726	1.86	N	277070	500	68 억		199138	N	N	0	N	00	N
5	20240329	131026	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-20	5	-0.34	72469100	12227	61.37	5930	6090	5870	7700	4160	5930	5926.97	1.45	0	-4335	6076	6002	5956	5882	5836	6040	5920	68	1770	500	3670	10	1	13692000	809	23.18	1.38	12	0.09	255.00	4280.00	8900	20240123	-33.60	4535	20230726	30.32	8900	-33.60	20240123	4815	22.74	20240103	8900	-33.60	20240123	4535	30.32	20230726	1.86	N	277070	500	68 억		199138	N	N	0	N	00	N
6	20240329	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-50	5	-0.84	61436490	10352	51.96	5930	6090	5880	7700	4160	5930	5934.75	1.45	0	-3135	6076	6002	5956	5882	5836	6040	5920	68	1770	500	3670	10	1	13692000	805	23.06	1.37	12	0.08	255.00	4280.00	8900	20240123	-33.93	4535	20230726	29.66	8900	-33.93	20240123	4815	22.12	20240103	8900	-33.93	20240123	4535	29.66	20230726	1.86	N	277070	500	68 억		199138	N	N	0	N	00	N
7	20240329	111024	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	30	2	0.51	42714370	7179	36.03	5930	6090	5910	7700	4160	5930	5949.91	1.45	0	-1250	6076	6002	5956	5882	5836	6040	5920	68	1770	500	3670	10	1	13692000	816	23.37	1.39	12	0.05	255.00	4280.00	8900	20240123	-33.03	4535	20230726	31.42	8900	-33.03	20240123	4815	23.78	20240103	8900	-33.03	20240123	4535	31.42	20230726	1.86	N	277070	500	68 억		199138	N	N	0	N	00	N
8	20240329	101024	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-20	5	-0.34	37380220	6280	31.52	5930	6090	5910	7700	4160	5930	5952.26	1.45	0	-1410	6076	6002	5956	5882	5836	6040	5920	68	1770	500	3670	10	1	13692000	809	23.18	1.38	12	0.05	255.00	4280.00	8900	20240123	-33.60	4535	20230726	30.32	8900	-33.60	20240123	4815	22.74	20240103	8900	-33.60	20240123	4535	30.32	20230726	1.86	N	277070	500	68 억		199138	N	N	0	N	00	N
9	20240329	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	10	2	0.17	4441720	749	3.76	5930	5960	5930	7700	4160	5930	5930.20	1.45	0	172	6076	6002	5956	5882	5836	6040	5920	68	1770	500	3670	10	1	13692000	813	23.29	1.39	12	0.01	255.00	4280.00	8900	20240123	-33.26	4535	20230726	30.98	8900	-33.26	20240123	4815	23.36	20240103	8900	-33.26	20240123	4535	30.98	20230726	1.86	N	277070	500	68 억		199138	N	N	0	N	00	N
10	20240328	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-50	5	-0.84	115140060	19353	111.64	5910	6030	5910	7770	4190	5980	5948.81	1.45	0	1150	6120	6050	5960	5890	5800	6085	5925	68	1790	500	3700	10	1	13692000	812	23.25	1.39	12	0.14	255.00	4280.00	8900	20240123	-33.37	4535	20230726	30.76	8900	-33.37	20240123	4815	23.16	20240103	8900	-33.37	20240123	4535	30.76	20230726	1.89	N	277070	500	68 억		197988	N	N	0	N	00	N
11	20240328	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-10	5	-0.17	96083080	16145	93.14	5910	6030	5910	7770	4190	5980	5951.18	1.45	0	52	6120	6050	5960	5890	5800	6085	5925	68	1790	500	3700	10	1	13692000	817	23.41	1.39	12	0.12	255.00	4280.00	8900	20240123	-32.92	4535	20230726	31.64	8900	-32.92	20240123	4815	23.99	20240103	8900	-32.92	20240123	4535	31.64	20230726	1.89	N	277070	500	68 억		197988	N	N	0	N	00	N
12	20240328	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-40	5	-0.67	75819560	12732	73.45	5910	6030	5910	7770	4190	5980	5954.96	1.45	0	-925	6120	6050	5960	5890	5800	6085	5925	68	1790	500	3700	10	1	13692000	813	23.29	1.39	12	0.09	255.00	4280.00	8900	20240123	-33.26	4535	20230726	30.98	8900	-33.26	20240123	4815	23.36	20240103	8900	-33.26	20240123	4535	30.98	20230726	1.89	N	277070	500	68 억		197988	N	N	0	N	00	N
13	20240328	131019	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-30	5	-0.50	54891550	9218	53.18	5910	6030	5910	7770	4190	5980	5954.71	1.45	0	-1223	6120	6050	5960	5890	5800	6085	5925	68	1790	500	3700	10	1	13692000	815	23.33	1.39	12	0.07	255.00	4280.00	8900	20240123	-33.15	4535	20230726	31.20	8900	-33.15	20240123	4815	23.57	20240103	8900	-33.15	20240123	4535	31.20	20230726	1.89	N	277070	500	68 억		197988	N	N	0	N	00	N
14	20240328	121023	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-30	5	-0.50	44489950	7467	43.07	5910	6030	5910	7770	4190	5980	5958.09	1.45	0	-1216	6120	6050	5960	5890	5800	6085	5925	68	1790	500	3700	10	1	13692000	815	23.33	1.39	12	0.05	255.00	4280.00	8900	20240123	-33.15	4535	20230726	31.20	8900	-33.15	20240123	4815	23.57	20240103	8900	-33.15	20240123	4535	31.20	20230726	1.89	N	277070	500	68 억		197988	N	N	0	N	00	N
15	20240328	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	10	2	0.17	34644600	5821	33.58	5910	6030	5910	7770	4190	5980	5951.45	1.45	0	-534	6120	6050	5960	5890	5800	6085	5925	68	1790	500	3700	10	1	13692000	820	23.49	1.40	12	0.04	255.00	4280.00	8900	20240123	-32.70	4535	20230726	32.08	8900	-32.70	20240123	4815	24.40	20240103	8900	-32.70	20240123	4535	32.08	20230726	1.89	N	277070	500	68 억		197988	N	N	0	N	00	N
16	20240328	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-50	5	-0.84	22778080	3840	22.15	5910	5980	5910	7770	4190	5980	5931.26	1.45	0	202	6120	6050	5960	5890	5800	6085	5925	68	1790	500	3700	10	1	13692000	812	23.25	1.39	12	0.03	255.00	4280.00	8900	20240123	-33.37	4535	20230726	30.76	8900	-33.37	20240123	4815	23.16	20240103	8900	-33.37	20240123	4535	30.76	20230726	1.89	N	277070	500	68 억		197988	N	N	0	N	00	N
17	20240328	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-20	5	-0.33	7634510	1287	7.42	5910	5960	5910	7770	4190	5980	5930.40	1.45	0	460	6120	6050	5960	5890	5800	6085	5925	68	1790	500	3700	10	1	13692000	816	23.37	1.39	12	0.01	255.00	4280.00	8900	20240123	-33.03	4535	20230726	31.42	8900	-33.03	20240123	4815	23.78	20240103	8900	-33.03	20240123	4535	31.42	20230726	1.89	N	277070	500	68 억		197988	N	N	0	N	00	N
18	20240327	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	0	3	0.00	97625760	16397	122.71	5930	6030	5870	7770	4190	5980	5953.88	1.47	0	-3630	6053	6016	5943	5906	5833	6035	5925	68	1790	500	3700	10	1	13692000	819	23.45	1.40	12	0.12	255.00	4280.00	8900	20240123	-32.81	4535	20230726	31.86	8900	-32.81	20240123	4815	24.20	20240103	8900	-32.81	20240123	4535	31.86	20230726	1.92	N	277070	500	68 억		201618	N	N	0	N	00	N
19	20240327	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-10	5	-0.17	87375050	14679	109.86	5930	6030	5870	7770	4190	5980	5952.38	1.47	0	-3688	6053	6016	5943	5906	5833	6035	5925	68	1790	500	3700	10	1	13692000	817	23.41	1.39	12	0.11	255.00	4280.00	8900	20240123	-32.92	4535	20230726	31.64	8900	-32.92	20240123	4815	23.99	20240103	8900	-32.92	20240123	4535	31.64	20230726	1.92	N	277070	500	68 억		201618	N	N	0	N	00	N
20	20240327	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-20	5	-0.33	79542400	13360	99.99	5930	6030	5870	7770	4190	5980	5953.77	1.47	0	-3858	6053	6016	5943	5906	5833	6035	5925	68	1790	500	3700	10	1	13692000	816	23.37	1.39	12	0.10	255.00	4280.00	8900	20240123	-33.03	4535	20230726	31.42	8900	-33.03	20240123	4815	23.78	20240103	8900	-33.03	20240123	4535	31.42	20230726	1.92	N	277070	500	68 억		201618	N	N	0	N	00	N
21	20240327	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	10	2	0.17	65301130	10975	82.14	5930	6030	5870	7770	4190	5980	5949.99	1.47	0	-3466	6053	6016	5943	5906	5833	6035	5925	68	1790	500	3700	10	1	13692000	820	23.49	1.40	12	0.08	255.00	4280.00	8900	20240123	-32.70	4535	20230726	32.08	8900	-32.70	20240123	4815	24.40	20240103	8900	-32.70	20240123	4535	32.08	20230726	1.92	N	277070	500	68 억		201618	N	N	0	N	00	N
22	20240327	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	20	2	0.33	49355350	8310	62.19	5930	6030	5870	7770	4190	5980	5939.27	1.47	0	-2807	6053	6016	5943	5906	5833	6035	5925	68	1790	500	3700	10	1	13692000	822	23.53	1.40	12	0.06	255.00	4280.00	8900	20240123	-32.58	4535	20230726	32.30	8900	-32.58	20240123	4815	24.61	20240103	8900	-32.58	20240123	4535	32.30	20230726	1.92	N	277070	500	68 억		201618	N	N	0	N	00	N
23	20240327	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	10	2	0.17	45724950	7704	57.66	5930	6030	5870	7770	4190	5980	5935.22	1.47	0	-2739	6053	6016	5943	5906	5833	6035	5925	68	1790	500	3700	10	1	13692000	820	23.49	1.40	12	0.06	255.00	4280.00	8900	20240123	-32.70	4535	20230726	32.08	8900	-32.70	20240123	4815	24.40	20240103	8900	-32.70	20240123	4535	32.08	20230726	1.92	N	277070	500	68 억		201618	N	N	0	N	00	N
24	20240327	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-20	5	-0.33	31478430	5320	39.81	5930	6030	5870	7770	4190	5980	5917.00	1.47	0	-1378	6053	6016	5943	5906	5833	6035	5925	68	1790	500	3700	10	1	13692000	816	23.37	1.39	12	0.04	255.00	4280.00	8900	20240123	-33.03	4535	20230726	31.42	8900	-33.03	20240123	4815	23.78	20240103	8900	-33.03	20240123	4535	31.42	20230726	1.92	N	277070	500	68 억		201618	N	N	0	N	00	N
25	20240327	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-50	5	-0.84	8647970	1458	10.91	5930	6030	5930	7770	4190	5980	5931.39	1.47	0	-675	6053	6016	5943	5906	5833	6035	5925	68	1790	500	3700	10	1	13692000	812	23.25	1.39	12	0.01	255.00	4280.00	8900	20240123	-33.37	4535	20230726	30.76	8900	-33.37	20240123	4815	23.16	20240103	8900	-33.37	20240123	4535	30.76	20230726	1.92	N	277070	500	68 억		201618	N	N	0	N	00	N
26	20240326	160929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	50	2	0.84	78046280	13197	40.37	5890	5980	5870	7700	4160	5930	5913.69	1.45	0	2411	6083	6006	5933	5856	5783	6045	5895	68	1770	500	3670	10	1	13692000	819	23.45	1.40	12	0.10	255.00	4280.00	8900	20240123	-32.81	4535	20230726	31.86	8900	-32.81	20240123	4815	24.20	20240103	8900	-32.81	20240123	4535	31.86	20230726	1.93	N	277070	500	68 억		199207	N	N	0	N	00	N
27	20240326	151023	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	20	2	0.34	69616640	11783	36.04	5890	5970	5870	7700	4160	5930	5908.22	1.45	0	1719	6083	6006	5933	5856	5783	6045	5895	68	1770	500	3670	10	1	13692000	815	23.33	1.39	12	0.09	255.00	4280.00	8900	20240123	-33.15	4535	20230726	31.20	8900	-33.15	20240123	4815	23.57	20240103	8900	-33.15	20240123	4535	31.20	20230726	1.93	N	277070	500	68 억		199207	N	N	0	N	00	N
28	20240326	141020	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-30	5	-0.51	62930560	10660	32.61	5890	5970	5870	7700	4160	5930	5903.41	1.45	0	1350	6083	6006	5933	5856	5783	6045	5895	68	1770	500	3670	10	1	13692000	808	23.14	1.38	12	0.08	255.00	4280.00	8900	20240123	-33.71	4535	20230726	30.10	8900	-33.71	20240123	4815	22.53	20240103	8900	-33.71	20240123	4535	30.10	20230726	1.93	N	277070	500	68 억		199207	N	N	0	N	00	N
29	20240326	131016	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-10	5	-0.17	53921810	9138	27.95	5890	5970	5870	7700	4160	5930	5900.81	1.45	0	936	6083	6006	5933	5856	5783	6045	5895	68	1770	500	3670	10	1	13692000	811	23.22	1.38	12	0.07	255.00	4280.00	8900	20240123	-33.48	4535	20230726	30.54	8900	-33.48	20240123	4815	22.95	20240103	8900	-33.48	20240123	4535	30.54	20230726	1.93	N	277070	500	68 억		199207	N	N	0	N	00	N
30	20240326	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	0	3	0.00	32384810	5499	16.82	5890	5970	5870	7700	4160	5930	5889.17	1.45	0	571	6083	6006	5933	5856	5783	6045	5895	68	1770	500	3670	10	1	13692000	812	23.25	1.39	12	0.04	255.00	4280.00	8900	20240123	-33.37	4535	20230726	30.76	8900	-33.37	20240123	4815	23.16	20240103	8900	-33.37	20240123	4535	30.76	20230726	1.93	N	277070	500	68 억		199207	N	N	0	N	00	N
31	20240326	111012	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-20	5	-0.34	27644810	4695	14.36	5890	5970	5870	7700	4160	5930	5888.08	1.45	0	598	6083	6006	5933	5856	5783	6045	5895	68	1770	500	3670	10	1	13692000	809	23.18	1.38	12	0.03	255.00	4280.00	8900	20240123	-33.60	4535	20230726	30.32	8900	-33.60	20240123	4815	22.74	20240103	8900	-33.60	20240123	4535	30.32	20230726	1.93	N	277070	500	68 억		199207	N	N	0	N	00	N
32	20240326	101025	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-10	5	-0.17	23728640	4032	12.33	5890	5970	5870	7700	4160	5930	5885.01	1.45	0	934	6083	6006	5933	5856	5783	6045	5895	68	1770	500	3670	10	1	13692000	811	23.22	1.38	12	0.03	255.00	4280.00	8900	20240123	-33.48	4535	20230726	30.54	8900	-33.48	20240123	4815	22.95	20240103	8900	-33.48	20240123	4535	30.54	20230726	1.93	N	277070	500	68 억		199207	N	N	0	N	00	N
33	20240326	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	-60	5	-1.01	9301510	1580	4.83	5890	5920	5870	7700	4160	5930	5886.87	1.45	0	35	6083	6006	5933	5856	5783	6045	5895	68	1770	500	3670	10	1	13692000	804	23.02	1.37	12	0.01	255.00	4280.00	8900	20240123	-34.04	4535	20230726	29.44	8900	-34.04	20240123	4815	21.91	20240103	8900	-34.04	20240123	4535	29.44	20230726	1.93	N	277070	500	68 억		199207	N	N	0	N	00	N
34	20240325	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-70	5	-1.17	187016450	31597	270.45	5910	6010	5860	7800	4200	6000	5918.80	1.41	0	6386	6120	6060	6000	5940	5880	6030	5910	68	1800	500	3720	10	1	13692000	812	23.25	1.39	12	0.23	255.00	4280.00	8900	20240123	-33.37	4535	20230726	30.76	8900	-33.37	20240123	4815	23.16	20240103	8900	-33.37	20240123	4535	30.76	20230726	1.93	N	277070	500	68 억		192821	N	N	0	N	00	N
35	20240325	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-100	5	-1.67	171752960	29022	248.41	5910	6010	5860	7800	4200	6000	5918.03	1.41	0	5667	6120	6060	6000	5940	5880	6030	5910	68	1800	500	3720	10	1	13692000	808	23.14	1.38	12	0.21	255.00	4280.00	8900	20240123	-33.71	4535	20230726	30.10	8900	-33.71	20240123	4815	22.53	20240103	8900	-33.71	20240123	4535	30.10	20230726	1.93	N	277070	500	68 억		192821	N	N	0	N	00	N
36	20240325	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-70	5	-1.17	149855620	25314	216.67	5910	6010	5860	7800	4200	6000	5919.87	1.41	0	5346	6120	6060	6000	5940	5880	6030	5910	68	1800	500	3720	10	1	13692000	812	23.25	1.39	12	0.18	255.00	4280.00	8900	20240123	-33.37	4535	20230726	30.76	8900	-33.37	20240123	4815	23.16	20240103	8900	-33.37	20240123	4535	30.76	20230726	1.93	N	277070	500	68 억		192821	N	N	0	N	00	N
37	20240325	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-70	5	-1.17	132743590	22415	191.86	5910	6010	5860	7800	4200	6000	5922.09	1.41	0	4690	6120	6060	6000	5940	5880	6030	5910	68	1800	500	3720	10	1	13692000	812	23.25	1.39	12	0.16	255.00	4280.00	8900	20240123	-33.37	4535	20230726	30.76	8900	-33.37	20240123	4815	23.16	20240103	8900	-33.37	20240123	4535	30.76	20230726	1.93	N	277070	500	68 억		192821	N	N	0	N	00	N
38	20240325	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-30	5	-0.50	108915690	18387	157.38	5910	6010	5860	7800	4200	6000	5923.52	1.41	0	3199	6120	6060	6000	5940	5880	6030	5910	68	1800	500	3720	10	1	13692000	817	23.41	1.39	12	0.13	255.00	4280.00	8900	20240123	-32.92	4535	20230726	31.64	8900	-32.92	20240123	4815	23.99	20240103	8900	-32.92	20240123	4535	31.64	20230726	1.93	N	277070	500	68 억		192821	N	N	0	N	00	N
39	20240325	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	0	3	0.00	106499760	17981	153.91	5910	6010	5860	7800	4200	6000	5922.91	1.41	0	3420	6120	6060	6000	5940	5880	6030	5910	68	1800	500	3720	10	1	13692000	822	23.53	1.40	12	0.13	255.00	4280.00	8900	20240123	-32.58	4535	20230726	32.30	8900	-32.58	20240123	4815	24.61	20240103	8900	-32.58	20240123	4535	32.30	20230726	1.93	N	277070	500	68 억		192821	N	N	0	N	00	N
40	20240325	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-70	5	-1.17	63049580	10635	91.03	5910	6010	5910	7800	4200	6000	5928.50	1.41	0	2445	6120	6060	6000	5940	5880	6030	5910	68	1800	500	3720	10	1	13692000	812	23.25	1.39	12	0.08	255.00	4280.00	8900	20240123	-33.37	4535	20230726	30.76	8900	-33.37	20240123	4815	23.16	20240103	8900	-33.37	20240123	4535	30.76	20230726	1.93	N	277070	500	68 억		192821	N	N	0	N	00	N
41	20240325	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-60	5	-1.00	34234300	5776	49.44	5910	6010	5910	7800	4200	6000	5926.99	1.41	0	1634	6120	6060	6000	5940	5880	6030	5910	68	1800	500	3720	10	1	13692000	813	23.29	1.39	12	0.04	255.00	4280.00	8900	20240123	-33.26	4535	20230726	30.98	8900	-33.26	20240123	4815	23.36	20240103	8900	-33.26	20240123	4535	30.98	20230726	1.93	N	277070	500	68 억		192821	N	N	0	N	00	N
42	20240322	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	-40	5	-0.66	66155320	11064	55.95	6040	6060	5940	7850	4230	6040	5979.33	1.42	0	-1898	6180	6110	5980	5910	5780	6145	5945	68	1810	500	3740	10	1	13692000	822	23.53	1.40	12	0.08	255.00	4280.00	8900	20240123	-32.58	4535	20230726	32.30	8900	-32.58	20240123	4815	24.61	20240103	8900	-32.58	20240123	4535	32.30	20230726	1.95	N	277070	500	68 억		194719	N	N	0	N	00	N
43	20240322	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-80	5	-1.32	55742250	9321	47.14	6040	6060	5940	7850	4230	6040	5980.29	1.42	0	-1744	6180	6110	5980	5910	5780	6145	5945	68	1810	500	3740	10	1	13692000	816	23.37	1.39	12	0.07	255.00	4280.00	8900	20240123	-33.03	4535	20230726	31.42	8900	-33.03	20240123	4815	23.78	20240103	8900	-33.03	20240123	4535	31.42	20230726	1.95	N	277070	500	68 억		194719	N	N	0	N	00	N
44	20240322	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	-60	5	-0.99	43238260	7220	36.51	6040	6060	5940	7850	4230	6040	5988.68	1.42	0	-2356	6180	6110	5980	5910	5780	6145	5945	68	1810	500	3740	10	1	13692000	819	23.45	1.40	12	0.05	255.00	4280.00	8900	20240123	-32.81	4535	20230726	31.86	8900	-32.81	20240123	4815	24.20	20240103	8900	-32.81	20240123	4535	31.86	20230726	1.95	N	277070	500	68 억		194719	N	N	0	N	00	N
45	20240322	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	-40	5	-0.66	33290340	5551	28.07	6040	6060	5940	7850	4230	6040	5997.18	1.42	0	-1853	6180	6110	5980	5910	5780	6145	5945	68	1810	500	3740	10	1	13692000	822	23.53	1.40	12	0.04	255.00	4280.00	8900	20240123	-32.58	4535	20230726	32.30	8900	-32.58	20240123	4815	24.61	20240103	8900	-32.58	20240123	4535	32.30	20230726	1.95	N	277070	500	68 억		194719	N	N	0	N	00	N
46	20240322	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	-60	5	-0.99	30461520	5078	25.68	6040	6060	5940	7850	4230	6040	5998.72	1.42	0	-1701	6180	6110	5980	5910	5780	6145	5945	68	1810	500	3740	10	1	13692000	819	23.45	1.40	12	0.04	255.00	4280.00	8900	20240123	-32.81	4535	20230726	31.86	8900	-32.81	20240123	4815	24.20	20240103	8900	-32.81	20240123	4535	31.86	20230726	1.95	N	277070	500	68 억		194719	N	N	0	N	00	N
47	20240322	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	0	3	0.00	22420070	3735	18.89	6040	6060	5940	7850	4230	6040	6002.70	1.42	0	-1477	6180	6110	5980	5910	5780	6145	5945	68	1810	500	3740	10	1	13692000	827	23.69	1.41	12	0.03	255.00	4280.00	8900	20240123	-32.13	4535	20230726	33.19	8900	-32.13	20240123	4815	25.44	20240103	8900	-32.13	20240123	4535	33.19	20230726	1.95	N	277070	500	68 억		194719	N	N	0	N	00	N
48	20240322	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	-60	5	-0.99	19580920	3262	16.50	6040	6060	5940	7850	4230	6040	6002.73	1.42	0	-1571	6180	6110	5980	5910	5780	6145	5945	68	1810	500	3740	10	1	13692000	819	23.45	1.40	12	0.02	255.00	4280.00	8900	20240123	-32.81	4535	20230726	31.86	8900	-32.81	20240123	4815	24.20	20240103	8900	-32.81	20240123	4535	31.86	20230726	1.95	N	277070	500	68 억		194719	N	N	0	N	00	N
49	20240322	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	-40	5	-0.66	5295840	882	4.46	6040	6060	6000	7850	4230	6040	6004.35	1.42	0	-403	6180	6110	5980	5910	5780	6145	5945	68	1810	500	3740	10	1	13692000	822	23.53	1.40	12	0.01	255.00	4280.00	8900	20240123	-32.58	4535	20230726	32.30	8900	-32.58	20240123	4815	24.61	20240103	8900	-32.58	20240123	4535	32.30	20230726	1.95	N	277070	500	68 억		194719	N	N	0	N	00	N
50	20240321	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	90	2	1.51	116249260	19425	83.46	5950	6050	5850	7730	4170	5950	5984.43	1.41	0	670	6130	6040	5930	5840	5730	5985	5785	68	1780	500	3680	10	1	13692000	827	23.69	1.41	12	0.14	255.00	4280.00	8900	20240123	-32.13	4535	20230726	33.19	8900	-32.13	20240123	4815	25.44	20240103	8900	-32.13	20240123	4535	33.19	20230726	1.91	N	277070	500	68 억		193715	N	N	2	N	00	N
51	20240321	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	70	2	1.18	106448060	17800	76.48	5950	6050	5850	7730	4170	5950	5980.23	1.41	0	1188	6130	6040	5930	5840	5730	5985	5785	68	1780	500	3680	10	1	13692000	824	23.61	1.41	12	0.13	255.00	4280.00	8900	20240123	-32.36	4535	20230726	32.75	8900	-32.36	20240123	4815	25.03	20240103	8900	-32.36	20240123	4535	32.75	20230726	1.91	N	277070	500	68 억		193715	N	N	2	N	00	N
52	20240321	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	40	2	0.67	86372350	14451	62.09	5950	6050	5850	7730	4170	5950	5976.91	1.41	0	292	6130	6040	5930	5840	5730	5985	5785	68	1780	500	3680	10	1	13692000	820	23.49	1.40	12	0.11	255.00	4280.00	8900	20240123	-32.70	4535	20230726	32.08	8900	-32.70	20240123	4815	24.40	20240103	8900	-32.70	20240123	4535	32.08	20230726	1.91	N	277070	500	68 억		193715	N	N	2	N	00	N
53	20240321	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	70	2	1.18	70289460	11772	50.58	5950	6040	5850	7730	4170	5950	5970.90	1.41	0	742	6130	6040	5930	5840	5730	5985	5785	68	1780	500	3680	10	1	13692000	824	23.61	1.41	12	0.09	255.00	4280.00	8900	20240123	-32.36	4535	20230726	32.75	8900	-32.36	20240123	4815	25.03	20240103	8900	-32.36	20240123	4535	32.75	20230726	1.91	N	277070	500	68 억		193715	N	N	2	N	00	N
54	20240321	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	40	2	0.67	46719060	7849	33.72	5950	6000	5850	7730	4170	5950	5952.23	1.41	0	223	6130	6040	5930	5840	5730	5985	5785	68	1780	500	3680	10	1	13692000	820	23.49	1.40	12	0.06	255.00	4280.00	8900	20240123	-32.70	4535	20230726	32.08	8900	-32.70	20240123	4815	24.40	20240103	8900	-32.70	20240123	4535	32.08	20230726	1.91	N	277070	500	68 억		193715	N	N	2	N	00	N
55	20240321	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-10	5	-0.17	37390040	6288	27.02	5950	5990	5850	7730	4170	5950	5946.25	1.41	0	345	6130	6040	5930	5840	5730	5985	5785	68	1780	500	3680	10	1	13692000	813	23.29	1.39	12	0.05	255.00	4280.00	8900	20240123	-33.26	4535	20230726	30.98	8900	-33.26	20240123	4815	23.36	20240103	8900	-33.26	20240123	4535	30.98	20230726	1.91	N	277070	500	68 억		193715	N	N	2	N	00	N
56	20240321	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	40	2	0.67	19709410	3318	14.26	5950	5990	5850	7730	4170	5950	5940.15	1.41	0	834	6130	6040	5930	5840	5730	5985	5785	68	1780	500	3680	10	1	13692000	820	23.49	1.40	12	0.02	255.00	4280.00	8900	20240123	-32.70	4535	20230726	32.08	8900	-32.70	20240123	4815	24.40	20240103	8900	-32.70	20240123	4535	32.08	20230726	1.91	N	277070	500	68 억		193715	N	N	2	N	00	N
57	20240321	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	30	2	0.50	7081300	1197	5.14	5950	5990	5850	7730	4170	5950	5915.87	1.41	0	415	6130	6040	5930	5840	5730	5985	5785	68	1780	500	3680	10	1	13692000	819	23.45	1.40	12	0.01	255.00	4280.00	8900	20240123	-32.81	4535	20230726	31.86	8900	-32.81	20240123	4815	24.20	20240103	8900	-32.81	20240123	4535	31.86	20230726	1.91	N	277070	500	68 억		193715	N	N	2	N	00	N
58	20240320	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-40	5	-0.67	135469220	22947	100.11	5990	6020	5820	7780	4200	5990	5903.57	1.40	0	1739	6336	6162	6036	5862	5736	6100	5800	68	1790	500	3710	10	1	13692000	815	23.33	1.39	12	0.17	255.00	4280.00	8900	20240123	-33.15	4535	20230726	31.20	8900	-33.15	20240123	4815	23.57	20240103	8900	-33.15	20240123	4535	31.20	20230726	1.91	N	277070	500	68 억		191787	N	N	2	N	00	N
59	20240320	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-30	5	-0.50	121527850	20583	89.80	5990	6020	5820	7780	4200	5990	5904.28	1.40	0	1422	6336	6162	6036	5862	5736	6100	5800	68	1790	500	3710	10	1	13692000	816	23.37	1.39	12	0.15	255.00	4280.00	8900	20240123	-33.03	4535	20230726	31.42	8900	-33.03	20240123	4815	23.78	20240103	8900	-33.03	20240123	4535	31.42	20230726	1.91	N	277070	500	68 억		191787	N	N	105	N	00	N
60	20240320	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-80	5	-1.34	102445610	17360	75.74	5990	6020	5820	7780	4200	5990	5901.24	1.40	0	1668	6336	6162	6036	5862	5736	6100	5800	68	1790	500	3710	10	1	13692000	809	23.18	1.38	12	0.13	255.00	4280.00	8900	20240123	-33.60	4535	20230726	30.32	8900	-33.60	20240123	4815	22.74	20240103	8900	-33.60	20240123	4535	30.32	20230726	1.91	N	277070	500	68 억		191787	N	N	105	N	00	N
61	20240320	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-70	5	-1.17	96416920	16341	71.29	5990	6020	5820	7780	4200	5990	5900.31	1.40	0	1421	6336	6162	6036	5862	5736	6100	5800	68	1790	500	3710	10	1	13692000	811	23.22	1.38	12	0.12	255.00	4280.00	8900	20240123	-33.48	4535	20230726	30.54	8900	-33.48	20240123	4815	22.95	20240103	8900	-33.48	20240123	4535	30.54	20230726	1.91	N	277070	500	68 억		191787	N	N	105	N	00	N
62	20240320	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	-100	5	-1.67	91679530	15537	67.79	5990	6020	5820	7780	4200	5990	5900.72	1.40	0	944	6336	6162	6036	5862	5736	6100	5800	68	1790	500	3710	10	1	13692000	806	23.10	1.38	12	0.11	255.00	4280.00	8900	20240123	-33.82	4535	20230726	29.88	8900	-33.82	20240123	4815	22.33	20240103	8900	-33.82	20240123	4535	29.88	20230726	1.91	N	277070	500	68 억		191787	N	N	105	N	00	N
63	20240320	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-30	5	-0.50	49762550	8397	36.63	5990	6020	5910	7780	4200	5990	5926.23	1.40	0	237	6336	6162	6036	5862	5736	6100	5800	68	1790	500	3710	10	1	13692000	816	23.37	1.39	12	0.06	255.00	4280.00	8900	20240123	-33.03	4535	20230726	31.42	8900	-33.03	20240123	4815	23.78	20240103	8900	-33.03	20240123	4535	31.42	20230726	1.91	N	277070	500	68 억		191787	N	N	105	N	00	N
64	20240320	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-60	5	-1.00	38378110	6476	28.25	5990	6020	5910	7780	4200	5990	5926.21	1.40	0	1452	6336	6162	6036	5862	5736	6100	5800	68	1790	500	3710	10	1	13692000	812	23.25	1.39	12	0.05	255.00	4280.00	8900	20240123	-33.37	4535	20230726	30.76	8900	-33.37	20240123	4815	23.16	20240103	8900	-33.37	20240123	4535	30.76	20230726	1.91	N	277070	500	68 억		191787	N	N	105	N	00	N
65	20240320	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-60	5	-1.00	2314760	390	1.70	5990	5990	5920	7780	4200	5990	5935.28	1.40	0	47	6336	6162	6036	5862	5736	6100	5800	68	1790	500	3710	10	1	13692000	812	23.25	1.39	12	0.00	255.00	4280.00	8900	20240123	-33.37	4535	20230726	30.76	8900	-33.37	20240123	4815	23.16	20240103	8900	-33.37	20240123	4535	30.76	20230726	1.91	N	277070	500	68 억		191787	N	N	105	N	00	N
66	20240319	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	-30	5	-0.50	136891290	22895	60.72	6040	6210	5910	7820	4220	6020	5979.08	1.45	0	-6482	6226	6122	6016	5912	5806	6175	5965	68	1800	500	3730	10	1	13692000	820	23.49	1.40	12	0.17	255.00	4280.00	8900	20240123	-32.70	4535	20230726	32.08	8900	-32.70	20240123	4815	24.40	20240103	8900	-32.70	20240123	4535	32.08	20230726	1.93	N	277070	500	68 억		198262	N	N	105	N	00	N
67	20240319	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-60	5	-1.00	131372720	21972	58.28	6040	6210	5910	7820	4220	6020	5979.10	1.45	0	-7230	6226	6122	6016	5912	5806	6175	5965	68	1800	500	3730	10	1	13692000	816	23.37	1.39	12	0.16	255.00	4280.00	8900	20240123	-33.03	4535	20230726	31.42	8900	-33.03	20240123	4815	23.78	20240103	8900	-33.03	20240123	4535	31.42	20230726	1.93	N	277070	500	68 억		198262	N	N	79	N	00	N
68	20240319	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-90	5	-1.50	119141600	19919	52.83	6040	6210	5910	7820	4220	6020	5981.30	1.45	0	-7422	6226	6122	6016	5912	5806	6175	5965	68	1800	500	3730	10	1	13692000	812	23.25	1.39	12	0.15	255.00	4280.00	8900	20240123	-33.37	4535	20230726	30.76	8900	-33.37	20240123	4815	23.16	20240103	8900	-33.37	20240123	4535	30.76	20230726	1.93	N	277070	500	68 억		198262	N	N	79	N	00	N
69	20240319	131011	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-80	5	-1.33	114045560	19061	50.56	6040	6210	5910	7820	4220	6020	5983.19	1.45	0	-7527	6226	6122	6016	5912	5806	6175	5965	68	1800	500	3730	10	1	13692000	813	23.29	1.39	12	0.14	255.00	4280.00	8900	20240123	-33.26	4535	20230726	30.98	8900	-33.26	20240123	4815	23.36	20240103	8900	-33.26	20240123	4535	30.98	20230726	1.93	N	277070	500	68 억		198262	N	N	79	N	00	N
70	20240319	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-60	5	-1.00	82201430	13691	36.31	6040	6210	5930	7820	4220	6020	6004.05	1.45	0	-4065	6226	6122	6016	5912	5806	6175	5965	68	1800	500	3730	10	1	13692000	816	23.37	1.39	12	0.10	255.00	4280.00	8900	20240123	-33.03	4535	20230726	31.42	8900	-33.03	20240123	4815	23.78	20240103	8900	-33.03	20240123	4535	31.42	20230726	1.93	N	277070	500	68 억		198262	N	N	79	N	00	N
71	20240319	111040	57	100.00	KOSDAQ		금융	N	N	N	N		N	6010	-10	5	-0.17	50329740	8356	22.16	6040	6210	5930	7820	4220	6020	6023.19	1.45	0	-2728	6226	6122	6016	5912	5806	6175	5965	68	1800	500	3730	10	1	13692000	823	23.57	1.40	12	0.06	255.00	4280.00	8900	20240123	-32.47	4535	20230726	32.52	8900	-32.47	20240123	4815	24.82	20240103	8900	-32.47	20240123	4535	32.52	20230726	1.93	N	277070	500	68 억		198262	N	N	79	N	00	N
72	20240319	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	-30	5	-0.50	30575850	5061	13.42	6040	6210	5930	7820	4220	6020	6041.46	1.45	0	-2902	6226	6122	6016	5912	5806	6175	5965	68	1800	500	3730	10	1	13692000	820	23.49	1.40	12	0.04	255.00	4280.00	8900	20240123	-32.70	4535	20230726	32.08	8900	-32.70	20240123	4815	24.40	20240103	8900	-32.70	20240123	4535	32.08	20230726	1.93	N	277070	500	68 억		198262	N	N	79	N	00	N
73	20240319	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	6030	10	2	0.17	14719880	2428	6.44	6040	6210	5930	7820	4220	6020	6062.55	1.45	0	-843	6226	6122	6016	5912	5806	6175	5965	68	1800	500	3730	10	1	13692000	826	23.65	1.41	12	0.02	255.00	4280.00	8900	20240123	-32.25	4535	20230726	32.97	8900	-32.25	20240123	4815	25.23	20240103	8900	-32.25	20240123	4535	32.97	20230726	1.93	N	277070	500	68 억		198262	N	N	79	N	00	N
74	20240318	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	-10	5	-0.17	225221410	37693	103.83	5970	6120	5910	7830	4230	6030	5975.07	1.40	0	5747	6283	6156	6053	5926	5823	6105	5875	68	1800	500	3730	10	1	13692000	824	23.61	1.41	12	0.28	255.00	4280.00	9060	20230313	-33.55	4535	20230726	32.75	8900	-32.36	20240123	4815	25.03	20240103	8900	-32.36	20240123	4535	32.75	20230726	1.97	N	277070	500	68 억		192194	N	N	79	N	00	N
75	20240318	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	6010	-20	5	-0.33	208148390	34851	96.00	5970	6120	5910	7830	4230	6030	5972.52	1.40	0	4780	6283	6156	6053	5926	5823	6105	5875	68	1800	500	3730	10	1	13692000	823	23.57	1.40	12	0.25	255.00	4280.00	9060	20230313	-33.66	4535	20230726	32.52	8900	-32.47	20240123	4815	24.82	20240103	8900	-32.47	20240123	4535	32.52	20230726	1.97	N	277070	500	68 억		192194	N	N	0	N	00	N
76	20240318	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	-30	5	-0.50	192968820	32331	89.06	5970	6120	5910	7830	4230	6030	5968.54	1.40	0	5241	6283	6156	6053	5926	5823	6105	5875	68	1800	500	3730	10	1	13692000	822	23.53	1.40	12	0.24	255.00	4280.00	9060	20230313	-33.77	4535	20230726	32.30	8900	-32.58	20240123	4815	24.61	20240103	8900	-32.58	20240123	4535	32.30	20230726	1.97	N	277070	500	68 억		192194	N	N	0	N	00	N
77	20240318	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	6100	70	2	1.16	180116480	30195	83.18	5970	6120	5910	7830	4230	6030	5965.11	1.40	0	6154	6283	6156	6053	5926	5823	6105	5875	68	1800	500	3730	10	1	13692000	835	23.92	1.43	12	0.22	255.00	4280.00	9060	20230313	-32.67	4535	20230726	34.51	8900	-31.46	20240123	4815	26.69	20240103	8900	-31.46	20240123	4535	34.51	20230726	1.97	N	277070	500	68 억		192194	N	N	0	N	00	N
78	20240318	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	-30	5	-0.50	147607300	24792	68.29	5970	6030	5910	7830	4230	6030	5953.83	1.40	0	5099	6283	6156	6053	5926	5823	6105	5875	68	1800	500	3730	10	1	13692000	822	23.53	1.40	12	0.18	255.00	4280.00	9060	20230313	-33.77	4535	20230726	32.30	8900	-32.58	20240123	4815	24.61	20240103	8900	-32.58	20240123	4535	32.30	20230726	1.97	N	277070	500	68 억		192194	N	N	0	N	00	N
79	20240318	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-90	5	-1.49	78394010	13168	36.27	5970	6030	5910	7830	4230	6030	5953.37	1.40	0	-1369	6283	6156	6053	5926	5823	6105	5875	68	1800	500	3730	10	1	13692000	813	23.29	1.39	12	0.10	255.00	4280.00	9060	20230313	-34.44	4535	20230726	30.98	8900	-33.26	20240123	4815	23.36	20240103	8900	-33.26	20240123	4535	30.98	20230726	1.97	N	277070	500	68 억		192194	N	N	0	N	00	N
80	20240318	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-100	5	-1.66	57507460	9650	26.58	5970	6030	5920	7830	4230	6030	5959.32	1.40	0	-871	6283	6156	6053	5926	5823	6105	5875	68	1800	500	3730	10	1	13692000	812	23.25	1.39	12	0.07	255.00	4280.00	9060	20230313	-34.55	4535	20230726	30.76	8900	-33.37	20240123	4815	23.16	20240103	8900	-33.37	20240123	4535	30.76	20230726	1.97	N	277070	500	68 억		192194	N	N	0	N	00	N
81	20240318	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	6030	0	3	0.00	24719060	4135	11.39	5970	6030	5930	7830	4230	6030	5978.01	1.40	0	998	6283	6156	6053	5926	5823	6105	5875	68	1800	500	3730	10	1	13692000	826	23.65	1.41	12	0.03	255.00	4280.00	9060	20230313	-33.44	4535	20230726	32.97	8900	-32.25	20240123	4815	25.23	20240103	8900	-32.25	20240123	4535	32.97	20230726	1.97	N	277070	500	68 억		192194	N	N	0	N	00	N
82	20240315	161021	57	100.00	KOSDAQ		금융	N	N	N	N		N	6030	-100	5	-1.63	218900140	36301	70.27	6080	6180	5950	7960	4300	6130	6030.14	1.40	0	618	6563	6346	6213	5996	5863	6280	5930	68	1830	500	3800	10	1	13692000	826	23.65	1.41	12	0.27	255.00	4280.00	9060	20230313	-33.44	4535	20230726	32.97	8900	-32.25	20240123	4815	25.23	20240103	8900	-32.25	20240123	4535	32.97	20230726	1.96	N	277070	500	68 억		191563	N	N	24	N	00	N
83	20240315	150953	57	100.00	KOSDAQ		금융	N	N	N	N		N	6030	-100	5	-1.63	209063710	34669	67.11	6080	6180	5950	7960	4300	6130	6030.28	1.40	0	238	6563	6346	6213	5996	5863	6280	5930	68	1830	500	3800	10	1	13692000	826	23.65	1.41	12	0.25	255.00	4280.00	9060	20230313	-33.44	4535	20230726	32.97	8900	-32.25	20240123	4815	25.23	20240103	8900	-32.25	20240123	4535	32.97	20230726	1.96	N	277070	500	68 억		191563	N	N	24	N	00	N
84	20240315	140929	57	100.00	KOSDAQ		금융	N	N	N	N		N	6030	-100	5	-1.63	160809490	26634	51.55	6080	6180	5950	7960	4300	6130	6037.75	1.40	0	-661	6563	6346	6213	5996	5863	6280	5930	68	1830	500	3800	10	1	13692000	826	23.65	1.41	12	0.19	255.00	4280.00	9060	20230313	-33.44	4535	20230726	32.97	8900	-32.25	20240123	4815	25.23	20240103	8900	-32.25	20240123	4535	32.97	20230726	1.96	N	277070	500	68 억		191563	N	N	24	N	00	N
85	20240315	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	-110	5	-1.79	134622930	22287	43.14	6080	6180	5950	7960	4300	6130	6040.42	1.40	0	-719	6563	6346	6213	5996	5863	6280	5930	68	1830	500	3800	10	1	13692000	824	23.61	1.41	12	0.16	255.00	4280.00	9060	20230313	-33.55	4535	20230726	32.75	8900	-32.36	20240123	4815	25.03	20240103	8900	-32.36	20240123	4535	32.75	20230726	1.96	N	277070	500	68 억		191563	N	N	24	N	00	N
86	20240315	121023	57	100.00	KOSDAQ		금융	N	N	N	N		N	6070	-60	5	-0.98	95844070	15863	30.71	6080	6180	5950	7960	4300	6130	6041.99	1.40	0	-1184	6563	6346	6213	5996	5863	6280	5930	68	1830	500	3800	10	1	13692000	831	23.80	1.42	12	0.12	255.00	4280.00	9060	20230313	-33.00	4535	20230726	33.85	8900	-31.80	20240123	4815	26.06	20240103	8900	-31.80	20240123	4535	33.85	20230726	1.96	N	277070	500	68 억		191563	N	N	24	N	00	N
87	20240315	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	6100	-30	5	-0.49	75985670	12599	24.39	6080	6180	5950	7960	4300	6130	6031.09	1.40	0	-523	6563	6346	6213	5996	5863	6280	5930	68	1830	500	3800	10	1	13692000	835	23.92	1.43	12	0.09	255.00	4280.00	9060	20230313	-32.67	4535	20230726	34.51	8900	-31.46	20240123	4815	26.69	20240103	8900	-31.46	20240123	4535	34.51	20230726	1.96	N	277070	500	68 억		191563	N	N	24	N	00	N
88	20240315	101023	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	-90	5	-1.47	60352620	10019	19.39	6080	6180	5950	7960	4300	6130	6023.82	1.40	0	-568	6563	6346	6213	5996	5863	6280	5930	68	1830	500	3800	10	1	13692000	827	23.69	1.41	12	0.07	255.00	4280.00	9060	20230313	-33.33	4535	20230726	33.19	8900	-32.13	20240123	4815	25.44	20240103	8900	-32.13	20240123	4535	33.19	20230726	1.96	N	277070	500	68 억		191563	N	N	24	N	00	N
89	20240315	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	6060	-70	5	-1.14	17093820	2817	5.45	6080	6180	6060	7960	4300	6130	6068.09	1.40	0	125	6563	6346	6213	5996	5863	6280	5930	68	1830	500	3800	10	1	13692000	830	23.76	1.42	12	0.02	255.00	4280.00	9060	20230313	-33.11	4535	20230726	33.63	8900	-31.91	20240123	4815	25.86	20240103	8900	-31.91	20240123	4535	33.63	20230726	1.96	N	277070	500	68 억		191563	N	N	24	N	00	N
90	20240314	161012	57	100.00	KOSDAQ		금융	N	N	N	N		N	6130	-230	5	-3.62	317641070	51531	125.28	6360	6430	6080	8260	4460	6360	6164.08	1.36	0	5904	6660	6510	6330	6180	6000	6585	6255	68	1900	500	3940	10	1	13692000	839	24.04	1.43	12	0.38	255.00	4280.00	9190	20230309	-33.30	4535	20230726	35.17	8900	-31.12	20240123	4815	27.31	20240103	8900	-31.12	20240123	4535	35.17	20230726	1.91	N	277070	500	68 억		186029	N	N	24	N	00	N
91	20240314	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	6130	-230	5	-3.62	306150840	49656	120.72	6360	6430	6080	8260	4460	6360	6165.43	1.36	0	5602	6660	6510	6330	6180	6000	6585	6255	68	1900	500	3940	10	1	13692000	839	24.04	1.43	12	0.36	255.00	4280.00	9190	20230309	-33.30	4535	20230726	35.17	8900	-31.12	20240123	4815	27.31	20240103	8900	-31.12	20240123	4535	35.17	20230726	1.91	N	277070	500	68 억		186029	N	N	23	N	00	N
92	20240314	141016	57	100.00	KOSDAQ		금융	N	N	N	N		N	6150	-210	5	-3.30	276273140	44775	108.86	6360	6430	6080	8260	4460	6360	6170.25	1.36	0	6330	6660	6510	6330	6180	6000	6585	6255	68	1900	500	3940	10	1	13692000	842	24.12	1.44	12	0.33	255.00	4280.00	9190	20230309	-33.08	4535	20230726	35.61	8900	-30.90	20240123	4815	27.73	20240103	8900	-30.90	20240123	4535	35.61	20230726	1.91	N	277070	500	68 억		186029	N	N	23	N	00	N
93	20240314	131014	57	100.00	KOSDAQ		금융	N	N	N	N		N	6120	-240	5	-3.77	190712290	30756	74.77	6360	6430	6110	8260	4460	6360	6200.82	1.36	0	-1580	6660	6510	6330	6180	6000	6585	6255	68	1900	500	3940	10	1	13692000	838	24.00	1.43	12	0.22	255.00	4280.00	9190	20230309	-33.41	4535	20230726	34.95	8900	-31.24	20240123	4815	27.10	20240103	8900	-31.24	20240123	4535	34.95	20230726	1.91	N	277070	500	68 억		186029	N	N	23	N	00	N
94	20240314	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	6250	-110	5	-1.73	99023770	15847	38.53	6360	6430	6160	8260	4460	6360	6248.74	1.36	0	-4352	6660	6510	6330	6180	6000	6585	6255	68	1900	500	3940	10	1	13692000	856	24.51	1.46	12	0.12	255.00	4280.00	9190	20230309	-31.99	4535	20230726	37.82	8900	-29.78	20240123	4815	29.80	20240103	8900	-29.78	20240123	4535	37.82	20230726	1.91	N	277070	500	68 억		186029	N	N	23	N	00	N
95	20240314	111015	57	100.00	KOSDAQ		금융	N	N	N	N		N	6180	-180	5	-2.83	77373040	12371	30.08	6360	6430	6160	8260	4460	6360	6254.39	1.36	0	-2849	6660	6510	6330	6180	6000	6585	6255	68	1900	500	3940	10	1	13692000	846	24.24	1.44	12	0.09	255.00	4280.00	9190	20230309	-32.75	4535	20230726	36.27	8900	-30.56	20240123	4815	28.35	20240103	8900	-30.56	20240123	4535	36.27	20230726	1.91	N	277070	500	68 억		186029	N	N	23	N	00	N
96	20240314	101023	57	100.00	KOSDAQ		금융	N	N	N	N		N	6200	-160	5	-2.52	40760880	6472	15.73	6360	6430	6200	8260	4460	6360	6298.03	1.36	0	-639	6660	6510	6330	6180	6000	6585	6255	68	1900	500	3940	10	1	13692000	849	24.31	1.45	12	0.05	255.00	4280.00	9190	20230309	-32.54	4535	20230726	36.71	8900	-30.34	20240123	4815	28.76	20240103	8900	-30.34	20240123	4535	36.71	20230726	1.91	N	277070	500	68 억		186029	N	N	23	N	00	N
97	20240314	091020	57	100.00	KOSDAQ		금융	N	N	N	N		N	6390	30	2	0.47	15397300	2418	5.88	6360	6430	6310	8260	4460	6360	6367.78	1.36	0	-3	6660	6510	6330	6180	6000	6585	6255	68	1900	500	3940	10	1	13692000	875	25.06	1.49	12	0.02	255.00	4280.00	9190	20230309	-30.47	4535	20230726	40.90	8900	-28.20	20240123	4815	32.71	20240103	8900	-28.20	20240123	4535	40.90	20230726	1.91	N	277070	500	68 억		186029	N	N	23	N	00	N
98	20240313	161003	57	100.00	KOSDAQ		금융	N	N	N	N		N	6360	30	2	0.47	253902720	40592	59.22	6330	6480	6150	8220	4440	6330	6254.99	1.41	0	-6416	6616	6472	6386	6242	6156	6430	6200	68	1890	500	3920	10	1	13692000	871	24.94	1.49	12	0.30	255.00	4280.00	9190	20230309	-30.79	4535	20230726	40.24	8900	-28.54	20240123	4815	32.09	20240103	9060	-29.80	20230313	4535	40.24	20230726	2.00	N	277070	500	68 억		192441	N	N	23	N	00	N
99	20240313	151006	57	100.00	KOSDAQ		금융	N	N	N	N		N	6340	10	2	0.16	240828480	38533	56.22	6330	6480	6150	8220	4440	6330	6249.93	1.41	0	-6420	6616	6472	6386	6242	6156	6430	6200	68	1890	500	3920	10	1	13692000	868	24.86	1.48	12	0.28	255.00	4280.00	9190	20230309	-31.01	4535	20230726	39.80	8900	-28.76	20240123	4815	31.67	20240103	9060	-30.02	20230313	4535	39.80	20230726	2.00	N	277070	500	68 억		192441	N	N	0	N	00	N
100	20240313	141004	57	100.00	KOSDAQ		금융	N	N	N	N		N	6240	-90	5	-1.42	205655550	32963	48.09	6330	6480	6150	8220	4440	6330	6238.98	1.41	0	-6043	6616	6472	6386	6242	6156	6430	6200	68	1890	500	3920	10	1	13692000	854	24.47	1.46	12	0.24	255.00	4280.00	9190	20230309	-32.10	4535	20230726	37.60	8900	-29.89	20240123	4815	29.60	20240103	9060	-31.13	20230313	4535	37.60	20230726	2.00	N	277070	500	68 억		192441	N	N	0	N	00	N
101	20240313	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	6170	-160	5	-2.53	176842390	28322	41.32	6330	6480	6150	8220	4440	6330	6243.99	1.41	0	-5790	6616	6472	6386	6242	6156	6430	6200	68	1890	500	3920	10	1	13692000	845	24.20	1.44	12	0.21	255.00	4280.00	9190	20230309	-32.86	4535	20230726	36.05	8900	-30.67	20240123	4815	28.14	20240103	9060	-31.90	20230313	4535	36.05	20230726	2.00	N	277070	500	68 억		192441	N	N	0	N	00	N
102	20240313	121007	57	100.00	KOSDAQ		금융	N	N	N	N		N	6220	-110	5	-1.74	108011830	17204	25.10	6330	6480	6220	8220	4440	6330	6278.30	1.41	0	-3923	6616	6472	6386	6242	6156	6430	6200	68	1890	500	3920	10	1	13692000	852	24.39	1.45	12	0.13	255.00	4280.00	9190	20230309	-32.32	4535	20230726	37.16	8900	-30.11	20240123	4815	29.18	20240103	9060	-31.35	20230313	4535	37.16	20230726	2.00	N	277070	500	68 억		192441	N	N	0	N	00	N
103	20240313	111004	57	100.00	KOSDAQ		금융	N	N	N	N		N	6260	-70	5	-1.11	50835170	8063	11.76	6330	6480	6260	8220	4440	6330	6304.75	1.41	0	-1032	6616	6472	6386	6242	6156	6430	6200	68	1890	500	3920	10	1	13692000	857	24.55	1.46	12	0.06	255.00	4280.00	9190	20230309	-31.88	4535	20230726	38.04	8900	-29.66	20240123	4815	30.01	20240103	9060	-30.91	20230313	4535	38.04	20230726	2.00	N	277070	500	68 억		192441	N	N	0	N	00	N
104	20240313	101001	57	100.00	KOSDAQ		금융	N	N	N	N		N	6310	-20	5	-0.32	31519700	4990	7.28	6330	6480	6290	8220	4440	6330	6316.57	1.41	0	-277	6616	6472	6386	6242	6156	6430	6200	68	1890	500	3920	10	1	13692000	864	24.75	1.47	12	0.04	255.00	4280.00	9190	20230309	-31.34	4535	20230726	39.14	8900	-29.10	20240123	4815	31.05	20240103	9060	-30.35	20230313	4535	39.14	20230726	2.00	N	277070	500	68 억		192441	N	N	0	N	00	N
105	20240313	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	6350	20	2	0.32	7092370	1119	1.63	6330	6480	6310	8220	4440	6330	6338.13	1.41	0	-217	6616	6472	6386	6242	6156	6430	6200	68	1890	500	3920	10	1	13692000	869	24.90	1.48	12	0.01	255.00	4280.00	9190	20230309	-30.90	4535	20230726	40.02	8900	-28.65	20240123	4815	31.88	20240103	9060	-29.91	20230313	4535	40.02	20230726	2.00	N	277070	500	68 억		192441	N	N	0	N	00	N
106	20240312	160955	57	100.00	KOSDAQ		금융	N	N	N	N		N	6330	-100	5	-1.56	438125560	68458	143.00	6430	6530	6300	8350	4510	6430	6399.92	1.36	0	6111	6783	6606	6403	6226	6023	6695	6315	68	1920	500	3980	10	1	13692000	867	24.82	1.48	12	0.50	255.00	4280.00	9190	20230309	-31.12	4535	20230726	39.58	8900	-28.88	20240123	4815	31.46	20240103	9060	-30.13	20230313	4535	39.58	20230726	2.07	N	277070	500	68 억		186322	N	N	17	N	00	N
107	20240312	150952	57	100.00	KOSDAQ		금융	N	N	N	N		N	6350	-80	5	-1.24	423522700	66147	138.17	6430	6530	6300	8350	4510	6430	6402.75	1.36	0	6451	6783	6606	6403	6226	6023	6695	6315	68	1920	500	3980	10	1	13692000	869	24.90	1.48	12	0.48	255.00	4280.00	9190	20230309	-30.90	4535	20230726	40.02	8900	-28.65	20240123	4815	31.88	20240103	9060	-29.91	20230313	4535	40.02	20230726	2.07	N	277070	500	68 억		186322	N	N	17	N	00	N
108	20240312	140943	57	100.00	KOSDAQ		금융	N	N	N	N		N	6340	-90	5	-1.40	358776330	55908	116.78	6430	6530	6330	8350	4510	6430	6417.26	1.36	0	11351	6783	6606	6403	6226	6023	6695	6315	68	1920	500	3980	10	1	13692000	868	24.86	1.48	12	0.41	255.00	4280.00	9190	20230309	-31.01	4535	20230726	39.80	8900	-28.76	20240123	4815	31.67	20240103	9060	-30.02	20230313	4535	39.80	20230726	2.07	N	277070	500	68 억		186322	N	N	17	N	00	N
109	20240312	130905	57	100.00	KOSDAQ		금융	N	N	N	N		N	6370	-60	5	-0.93	339632520	52893	110.49	6430	6530	6340	8350	4510	6430	6421.12	1.36	0	12621	6783	6606	6403	6226	6023	6695	6315	68	1920	500	3980	10	1	13692000	872	24.98	1.49	12	0.39	255.00	4280.00	9190	20230309	-30.69	4535	20230726	40.46	8900	-28.43	20240123	4815	32.29	20240103	9060	-29.69	20230313	4535	40.46	20230726	2.07	N	277070	500	68 억		186322	N	N	17	N	00	N
110	20240312	120955	57	100.00	KOSDAQ		금융	N	N	N	N		N	6440	10	2	0.16	302123510	47012	98.20	6430	6530	6350	8350	4510	6430	6426.52	1.36	0	16618	6783	6606	6403	6226	6023	6695	6315	68	1920	500	3980	10	1	13692000	882	25.25	1.50	12	0.34	255.00	4280.00	9190	20230309	-29.92	4535	20230726	42.01	8900	-27.64	20240123	4815	33.75	20240103	9060	-28.92	20230313	4535	42.01	20230726	2.07	N	277070	500	68 억		186322	N	N	17	N	00	N
111	20240312	110952	57	100.00	KOSDAQ		금융	N	N	N	N		N	6400	-30	5	-0.47	172272890	26870	56.13	6430	6530	6350	8350	4510	6430	6411.35	1.36	0	15680	6783	6606	6403	6226	6023	6695	6315	68	1920	500	3980	10	1	13692000	876	25.10	1.50	12	0.20	255.00	4280.00	9190	20230309	-30.36	4535	20230726	41.12	8900	-28.09	20240123	4815	32.92	20240103	9060	-29.36	20230313	4535	41.12	20230726	2.07	N	277070	500	68 억		186322	N	N	17	N	00	N
112	20240312	100954	57	100.00	KOSDAQ		금융	N	N	N	N		N	6430	0	3	0.00	149651350	23352	48.78	6430	6530	6350	8350	4510	6430	6408.50	1.36	0	16300	6783	6606	6403	6226	6023	6695	6315	68	1920	500	3980	10	1	13692000	880	25.22	1.50	12	0.17	255.00	4280.00	9190	20230309	-30.03	4535	20230726	41.79	8900	-27.75	20240123	4815	33.54	20240103	9060	-29.03	20230313	4535	41.79	20230726	2.07	N	277070	500	68 억		186322	N	N	17	N	00	N
113	20240312	090952	57	100.00	KOSDAQ		금융	N	N	N	N		N	6390	-40	5	-0.62	33997860	5312	11.10	6430	6460	6370	8350	4510	6430	6400.20	1.36	0	4454	6783	6606	6403	6226	6023	6695	6315	68	1920	500	3980	10	1	13692000	875	25.06	1.49	12	0.04	255.00	4280.00	9190	20230309	-30.47	4535	20230726	40.90	8900	-28.20	20240123	4815	32.71	20240103	9060	-29.47	20230313	4535	40.90	20230726	2.07	N	277070	500	68 억		186322	N	N	17	N	00	N
114	20240311	160949	57	100.00	KOSDAQ		금융	N	N	N	N		N	6430	40	2	0.63	303840820	47664	87.29	6240	6580	6200	8300	4480	6390	6374.63	1.32	0	6680	6743	6566	6413	6236	6083	6490	6160	68	1910	500	3960	10	1	13692000	880	25.22	1.50	12	0.35	255.00	4280.00	9620	20230306	-33.16	4535	20230726	41.79	8900	-27.75	20240123	4815	33.54	20240103	9060	-29.03	20230313	4535	41.79	20230726	1.99	N	277070	500	68 억		181263	N	N	17	N	00	N
115	20240311	150948	57	100.00	KOSDAQ		금융	N	N	N	N		N	6450	60	2	0.94	288677180	45310	82.97	6240	6580	6200	8300	4480	6390	6371.16	1.32	0	6284	6743	6566	6413	6236	6083	6490	6160	68	1910	500	3960	10	1	13692000	883	25.29	1.51	12	0.33	255.00	4280.00	9620	20230306	-32.95	4535	20230726	42.23	8900	-27.53	20240123	4815	33.96	20240103	9060	-28.81	20230313	4535	42.23	20230726	1.99	N	277070	500	68 억		181263	N	N	0	N	00	N
116	20240311	140946	57	100.00	KOSDAQ		금융	N	N	N	N		N	6400	10	2	0.16	273137380	42888	78.54	6240	6580	6200	8300	4480	6390	6368.62	1.32	0	5696	6743	6566	6413	6236	6083	6490	6160	68	1910	500	3960	10	1	13692000	876	25.10	1.50	12	0.31	255.00	4280.00	9620	20230306	-33.47	4535	20230726	41.12	8900	-28.09	20240123	4815	32.92	20240103	9060	-29.36	20230313	4535	41.12	20230726	1.99	N	277070	500	68 억		181263	N	N	0	N	00	N
117	20240311	130946	57	100.00	KOSDAQ		금융	N	N	N	N		N	6320	-70	5	-1.10	195101810	30779	56.36	6240	6450	6200	8300	4480	6390	6338.80	1.32	0	8767	6743	6566	6413	6236	6083	6490	6160	68	1910	500	3960	10	1	13692000	865	24.78	1.48	12	0.22	255.00	4280.00	9620	20230306	-34.30	4535	20230726	39.36	8900	-28.99	20240123	4815	31.26	20240103	9060	-30.24	20230313	4535	39.36	20230726	1.99	N	277070	500	68 억		181263	N	N	0	N	00	N
118	20240311	120948	57	100.00	KOSDAQ		금융	N	N	N	N		N	6430	40	2	0.63	139476070	21940	40.18	6240	6450	6240	8300	4480	6390	6357.16	1.32	0	8276	6743	6566	6413	6236	6083	6490	6160	68	1910	500	3960	10	1	13692000	880	25.22	1.50	12	0.16	255.00	4280.00	9620	20230306	-33.16	4535	20230726	41.79	8900	-27.75	20240123	4815	33.54	20240103	9060	-29.03	20230313	4535	41.79	20230726	1.99	N	277070	500	68 억		181263	N	N	0	N	00	N
119	20240311	110944	57	100.00	KOSDAQ		금융	N	N	N	N		N	6450	60	2	0.94	126585870	19935	36.51	6240	6450	6240	8300	4480	6390	6349.93	1.32	0	8004	6743	6566	6413	6236	6083	6490	6160	68	1910	500	3960	10	1	13692000	883	25.29	1.51	12	0.15	255.00	4280.00	9620	20230306	-32.95	4535	20230726	42.23	8900	-27.53	20240123	4815	33.96	20240103	9060	-28.81	20230313	4535	42.23	20230726	1.99	N	277070	500	68 억		181263	N	N	0	N	00	N
120	20240311	100935	57	100.00	KOSDAQ		금융	N	N	N	N		N	6400	10	2	0.16	90642000	14329	26.24	6240	6420	6240	8300	4480	6390	6325.77	1.32	0	4844	6743	6566	6413	6236	6083	6490	6160	68	1910	500	3960	10	1	13692000	876	25.10	1.50	12	0.10	255.00	4280.00	9620	20230306	-33.47	4535	20230726	41.12	8900	-28.09	20240123	4815	32.92	20240103	9060	-29.36	20230313	4535	41.12	20230726	1.99	N	277070	500	68 억		181263	N	N	0	N	00	N
121	20240311	090940	57	100.00	KOSDAQ		금융	N	N	N	N		N	6390	0	3	0.00	51882870	8260	15.13	6240	6390	6240	8300	4480	6390	6281.22	1.32	0	2896	6743	6566	6413	6236	6083	6490	6160	68	1910	500	3960	10	1	13692000	875	25.06	1.49	12	0.06	255.00	4280.00	9620	20230306	-33.58	4535	20230726	40.90	8900	-28.20	20240123	4815	32.71	20240103	9060	-29.47	20230313	4535	40.90	20230726	1.99	N	277070	500	68 억		181263	N	N	0	N	00	N
122	20240308	160945	57	100.00	KOSDAQ		금융	N	N	N	N		N	6390	-10	5	-0.16	342407220	53503	21.14	6450	6590	6260	8320	4480	6400	6399.78	1.19	0	18314	7633	7016	6603	5986	5573	6810	5780	68	1920	500	3960	10	1	13692000	875	25.06	1.49	12	0.39	255.00	4280.00	10480	20230303	-39.03	4535	20230726	40.90	8900	-28.20	20240123	4815	32.71	20240103	9190	-30.47	20230309	4535	40.90	20230726	2.06	N	277070	500	68 억		162979	N	N	0	N	00	N
123	20240308	150944	57	100.00	KOSDAQ		금융	N	N	N	N		N	6440	40	2	0.62	313375300	48969	19.35	6450	6590	6260	8320	4480	6400	6399.46	1.19	0	17019	7633	7016	6603	5986	5573	6810	5780	68	1920	500	3960	10	1	13692000	882	25.25	1.50	12	0.36	255.00	4280.00	10480	20230303	-38.55	4535	20230726	42.01	8900	-27.64	20240123	4815	33.75	20240103	9190	-29.92	20230309	4535	42.01	20230726	2.06	N	277070	500	68 억		162979	N	N	0	N	00	N
124	20240308	140935	57	100.00	KOSDAQ		금융	N	N	N	N		N	6400	0	3	0.00	241481080	37760	14.92	6450	6590	6260	8320	4480	6400	6395.16	1.19	0	10489	7633	7016	6603	5986	5573	6810	5780	68	1920	500	3960	10	1	13692000	876	25.10	1.50	12	0.28	255.00	4280.00	10480	20230303	-38.93	4535	20230726	41.12	8900	-28.09	20240123	4815	32.92	20240103	9190	-30.36	20230309	4535	41.12	20230726	2.06	N	277070	500	68 억		162979	N	N	0	N	00	N
125	20240308	130932	57	100.00	KOSDAQ		금융	N	N	N	N		N	6360	-40	5	-0.62	226333550	35376	13.98	6450	6590	6260	8320	4480	6400	6397.94	1.19	0	9966	7633	7016	6603	5986	5573	6810	5780	68	1920	500	3960	10	1	13692000	871	24.94	1.49	12	0.26	255.00	4280.00	10480	20230303	-39.31	4535	20230726	40.24	8900	-28.54	20240123	4815	32.09	20240103	9190	-30.79	20230309	4535	40.24	20230726	2.06	N	277070	500	68 억		162979	N	N	0	N	00	N
126	20240308	120935	57	100.00	KOSDAQ		금융	N	N	N	N		N	6400	0	3	0.00	187152390	29245	11.56	6450	6590	6260	8320	4480	6400	6399.47	1.19	0	10014	7633	7016	6603	5986	5573	6810	5780	68	1920	500	3960	10	1	13692000	876	25.10	1.50	12	0.21	255.00	4280.00	10480	20230303	-38.93	4535	20230726	41.12	8900	-28.09	20240123	4815	32.92	20240103	9190	-30.36	20230309	4535	41.12	20230726	2.06	N	277070	500	68 억		162979	N	N	0	N	00	N
127	20240308	110937	57	100.00	KOSDAQ		금융	N	N	N	N		N	6380	-20	5	-0.31	161409190	25234	9.97	6450	6590	6260	8320	4480	6400	6396.50	1.19	0	8927	7633	7016	6603	5986	5573	6810	5780	68	1920	500	3960	10	1	13692000	874	25.02	1.49	12	0.18	255.00	4280.00	10480	20230303	-39.12	4535	20230726	40.68	8900	-28.31	20240123	4815	32.50	20240103	9190	-30.58	20230309	4535	40.68	20230726	2.06	N	277070	500	68 억		162979	N	N	0	N	00	N
128	20240308	100932	57	100.00	KOSDAQ		금융	N	N	N	N		N	6330	-70	5	-1.09	93120990	14472	5.72	6450	6590	6280	8320	4480	6400	6434.56	1.19	0	4928	7633	7016	6603	5986	5573	6810	5780	68	1920	500	3960	10	1	13692000	867	24.82	1.48	12	0.11	255.00	4280.00	10480	20230303	-39.60	4535	20230726	39.58	8900	-28.88	20240123	4815	31.46	20240103	9190	-31.12	20230309	4535	39.58	20230726	2.06	N	277070	500	68 억		162979	N	N	0	N	00	N
129	20240308	090932	57	100.00	KOSDAQ		금융	N	N	N	N		N	6530	130	2	2.03	31270510	4816	1.90	6450	6530	6450	8320	4480	6400	6493.05	1.19	0	3121	7633	7016	6603	5986	5573	6810	5780	68	1920	500	3960	10	1	13692000	894	25.61	1.53	12	0.04	255.00	4280.00	10480	20230303	-37.69	4535	20230726	43.99	8900	-26.63	20240123	4815	35.62	20240103	9190	-28.94	20230309	4535	43.99	20230726	2.06	N	277070	500	68 억		162979	N	N	0	N	00	N
130	20240307	160931	57	100.00	KOSDAQ		금융	N	N	N	N		N	6400	-470	5	-6.84	1692720850	251862	131.84	6870	7220	6190	8930	4810	6870	6720.86	1.61	0	-58509	7410	7140	6900	6630	6390	7275	6765	68	2060	500	4250	10	1	13692000	876	25.10	1.50	12	1.84	255.00	4280.00	10680	20230302	-40.07	4535	20230726	41.12	8900	-28.09	20240123	4815	32.92	20240103	9190	-30.36	20230309	4535	41.12	20230726	2.12	N	277070	500	68 억		220916	N	N	288	N	00	N
131	20240307	150913	57	100.00	KOSDAQ		금융	N	N	N	N		N	6410	-460	5	-6.70	1637913580	243361	127.39	6870	7220	6190	8930	4810	6870	6730.39	1.61	0	-59790	7410	7140	6900	6630	6390	7275	6765	68	2060	500	4250	10	1	13692000	878	25.14	1.50	12	1.78	255.00	4280.00	10680	20230302	-39.98	4535	20230726	41.35	8900	-27.98	20240123	4815	33.13	20240103	9190	-30.25	20230309	4535	41.35	20230726	2.12	N	277070	500	68 억		220916	N	N	288	N	00	N
132	20240307	140914	57	100.00	KOSDAQ		금융	N	N	N	N		N	6470	-400	5	-5.82	1552273470	230024	120.41	6870	7220	6190	8930	4810	6870	6748.31	1.61	0	-59808	7410	7140	6900	6630	6390	7275	6765	68	2060	500	4250	10	1	13692000	886	25.37	1.51	12	1.68	255.00	4280.00	10680	20230302	-39.42	4535	20230726	42.67	8900	-27.30	20240123	4815	34.37	20240103	9190	-29.60	20230309	4535	42.67	20230726	2.12	N	277070	500	68 억		220916	N	N	288	N	00	N
133	20240307	130922	57	100.00	KOSDAQ		금융	N	N	N	N		N	6500	-370	5	-5.39	1511243280	223660	117.08	6870	7220	6190	8930	4810	6870	6756.88	1.61	0	-57623	7410	7140	6900	6630	6390	7275	6765	68	2060	500	4250	10	1	13692000	890	25.49	1.52	12	1.63	255.00	4280.00	10680	20230302	-39.14	4535	20230726	43.33	8900	-26.97	20240123	4815	34.99	20240103	9190	-29.27	20230309	4535	43.33	20230726	2.12	N	277070	500	68 억		220916	N	N	288	N	00	N
134	20240307	120926	57	100.00	KOSDAQ		금융	N	N	N	N		N	6470	-400	5	-5.82	1448841060	213994	112.02	6870	7220	6190	8930	4810	6870	6770.48	1.61	0	-55788	7410	7140	6900	6630	6390	7275	6765	68	2060	500	4250	10	1	13692000	886	25.37	1.51	12	1.56	255.00	4280.00	10680	20230302	-39.42	4535	20230726	42.67	8900	-27.30	20240123	4815	34.37	20240103	9190	-29.60	20230309	4535	42.67	20230726	2.12	N	277070	500	68 억		220916	N	N	288	N	00	N
135	20240307	110931	57	100.00	KOSDAQ		금융	N	N	N	N		N	6440	-430	5	-6.26	1322307950	194461	101.79	6870	7220	6190	8930	4810	6870	6799.86	1.61	0	-49149	7410	7140	6900	6630	6390	7275	6765	68	2060	500	4250	10	1	13692000	882	25.25	1.50	12	1.42	255.00	4280.00	10680	20230302	-39.70	4535	20230726	42.01	8900	-27.64	20240123	4815	33.75	20240103	9190	-29.92	20230309	4535	42.01	20230726	2.12	N	277070	500	68 억		220916	N	N	288	N	00	N
136	20240307	100924	57	100.00	KOSDAQ		금융	N	N	N	N		N	6760	-110	5	-1.60	836440920	120427	63.04	6870	7220	6650	8930	4810	6870	6945.63	1.61	0	-44470	7410	7140	6900	6630	6390	7275	6765	68	2060	500	4250	10	1	13692000	926	26.51	1.58	12	0.88	255.00	4280.00	10680	20230302	-36.70	4535	20230726	49.06	8900	-24.04	20240123	4815	40.39	20240103	9190	-26.44	20230309	4535	49.06	20230726	2.12	N	277070	500	68 억		220916	N	N	288	N	00	N
137	20240307	090928	57	100.00	KOSDAQ		금융	N	N	N	N		N	6940	70	2	1.02	21034310	3034	1.59	6870	7000	6850	8930	4810	6870	6932.86	1.61	0	-1390	7410	7140	6900	6630	6390	7275	6765	68	2060	500	4250	10	1	13692000	950	27.22	1.62	12	0.02	255.00	4280.00	10680	20230302	-35.02	4535	20230726	53.03	8900	-22.02	20240123	4815	44.13	20240103	9190	-24.48	20230309	4535	53.03	20230726	2.12	N	277070	500	68 억		220916	N	N	288	N	00	N
138	20240306	160919	57	100.00	KOSDAQ		금융	N	N	N	N		N	6870	190	2	2.84	1323922590	190710	293.82	6720	7170	6660	8680	4680	6680	6942.12	1.77	0	-21811	7040	6860	6720	6540	6400	6790	6470	68	2000	500	4140	10	1	13692000	941	26.94	1.61	12	1.39	255.00	4280.00	10680	20230302	-35.67	4535	20230726	51.49	8900	-22.81	20240123	4815	42.68	20240103	9620	-28.59	20230306	4535	51.49	20230726	2.17	N	277070	500	68 억		242554	N	N	288	N	00	N
139	20240306	150920	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	210	2	3.14	1283317870	184814	284.74	6720	7170	6660	8680	4680	6680	6943.83	1.77	0	-22175	7040	6860	6720	6540	6400	6790	6470	68	2000	500	4140	10	1	13692000	943	27.02	1.61	12	1.35	255.00	4280.00	10680	20230302	-35.49	4535	20230726	51.93	8900	-22.58	20240123	4815	43.09	20240103	9620	-28.38	20230306	4535	51.93	20230726	2.17	N	277070	500	68 억		242554	N	N	63	N	00	N
140	20240306	140927	57	100.00	KOSDAQ		금융	N	N	N	N		N	6920	240	2	3.59	1212464320	174528	268.89	6720	7170	6660	8680	4680	6680	6947.10	1.77	0	-22695	7040	6860	6720	6540	6400	6790	6470	68	2000	500	4140	10	1	13692000	947	27.14	1.62	12	1.27	255.00	4280.00	10680	20230302	-35.21	4535	20230726	52.59	8900	-22.25	20240123	4815	43.72	20240103	9620	-28.07	20230306	4535	52.59	20230726	2.17	N	277070	500	68 억		242554	N	N	63	N	00	N
141	20240306	130928	57	100.00	KOSDAQ		금융	N	N	N	N		N	6950	270	2	4.04	1092250130	157075	242.00	6720	7170	6660	8680	4680	6680	6953.69	1.77	0	-24592	7040	6860	6720	6540	6400	6790	6470	68	2000	500	4140	10	1	13692000	952	27.25	1.62	12	1.15	255.00	4280.00	10680	20230302	-34.93	4535	20230726	53.25	8900	-21.91	20240123	4815	44.34	20240103	9620	-27.75	20230306	4535	53.25	20230726	2.17	N	277070	500	68 억		242554	N	N	63	N	00	N
142	20240306	120926	57	100.00	KOSDAQ		금융	N	N	N	N		N	6850	170	2	2.54	325592520	47960	73.89	6720	6930	6660	8680	4680	6680	6788.83	1.77	0	-1973	7040	6860	6720	6540	6400	6790	6470	68	2000	500	4140	10	1	13692000	938	26.86	1.60	12	0.35	255.00	4280.00	10680	20230302	-35.86	4535	20230726	51.05	8900	-23.03	20240123	4815	42.26	20240103	9620	-28.79	20230306	4535	51.05	20230726	2.17	N	277070	500	68 억		242554	N	N	63	N	00	N
143	20240306	110923	57	100.00	KOSDAQ		금융	N	N	N	N		N	6760	80	2	1.20	253353660	37438	57.68	6720	6930	6660	8680	4680	6680	6767.29	1.77	0	-3870	7040	6860	6720	6540	6400	6790	6470	68	2000	500	4140	10	1	13692000	926	26.51	1.58	12	0.27	255.00	4280.00	10680	20230302	-36.70	4535	20230726	49.06	8900	-24.04	20240123	4815	40.39	20240103	9620	-29.73	20230306	4535	49.06	20230726	2.17	N	277070	500	68 억		242554	N	N	63	N	00	N
144	20240306	100903	57	100.00	KOSDAQ		금융	N	N	N	N		N	6740	60	2	0.90	139618700	20743	31.96	6720	6840	6660	8680	4680	6680	6730.88	1.77	0	-3569	7040	6860	6720	6540	6400	6790	6470	68	2000	500	4140	10	1	13692000	923	26.43	1.57	12	0.15	255.00	4280.00	10680	20230302	-36.89	4535	20230726	48.62	8900	-24.27	20240123	4815	39.98	20240103	9620	-29.94	20230306	4535	48.62	20230726	2.17	N	277070	500	68 억		242554	N	N	63	N	00	N
145	20240306	090920	57	100.00	KOSDAQ		금융	N	N	N	N		N	6660	-20	5	-0.30	52191590	7793	12.01	6720	6790	6660	8680	4680	6680	6697.24	1.77	0	-4273	7040	6860	6720	6540	6400	6790	6470	68	2000	500	4140	10	1	13692000	912	26.12	1.56	12	0.06	255.00	4280.00	10680	20230302	-37.64	4535	20230726	46.86	8900	-25.17	20240123	4815	38.32	20240103	9620	-30.77	20230306	4535	46.86	20230726	2.17	N	277070	500	68 억		242554	N	N	63	N	00	N
146	20240305	160916	57	100.00	KOSDAQ		금융	N	N	N	N		N	6680	-80	5	-1.18	432980900	64318	38.80	6760	6900	6580	8780	4740	6760	6732.00	1.70	0	9863	7200	6980	6850	6630	6500	6915	6565	68	2020	500	4190	10	1	13692000	915	26.20	1.56	12	0.47	255.00	4280.00	10680	20230302	-37.45	4535	20230726	47.30	8900	-24.94	20240123	4815	38.73	20240103	9620	-30.56	20230306	4535	47.30	20230726	2.13	N	277070	500	68 억		232798	N	N	63	N	00	N
147	20240305	150915	57	100.00	KOSDAQ		금융	N	N	N	N		N	6740	-20	5	-0.30	418180900	62106	37.47	6760	6900	6580	8780	4740	6760	6733.26	1.70	0	9260	7200	6980	6850	6630	6500	6915	6565	68	2020	500	4190	10	1	13692000	923	26.43	1.57	12	0.45	255.00	4280.00	10680	20230302	-36.89	4535	20230726	48.62	8900	-24.27	20240123	4815	39.98	20240103	9620	-29.94	20230306	4535	48.62	20230726	2.13	N	277070	500	68 억		232798	N	N	349	N	00	N
148	20240305	140903	57	100.00	KOSDAQ		금융	N	N	N	N		N	6730	-30	5	-0.44	377247270	56006	33.79	6760	6900	6580	8780	4740	6760	6735.76	1.70	0	7511	7200	6980	6850	6630	6500	6915	6565	68	2020	500	4190	10	1	13692000	921	26.39	1.57	12	0.41	255.00	4280.00	10680	20230302	-36.99	4535	20230726	48.40	8900	-24.38	20240123	4815	39.77	20240103	9620	-30.04	20230306	4535	48.40	20230726	2.13	N	277070	500	68 억		232798	N	N	349	N	00	N
149	20240305	130905	57	100.00	KOSDAQ		금융	N	N	N	N		N	6800	40	2	0.59	331445960	49233	29.70	6760	6900	6580	8780	4740	6760	6732.09	1.70	0	7716	7200	6980	6850	6630	6500	6915	6565	68	2020	500	4190	10	1	13692000	931	26.67	1.59	12	0.36	255.00	4280.00	10680	20230302	-36.33	4535	20230726	49.94	8900	-23.60	20240123	4815	41.23	20240103	9620	-29.31	20230306	4535	49.94	20230726	2.13	N	277070	500	68 억		232798	N	N	349	N	00	N
150	20240305	120909	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	140	2	2.07	216546460	32362	19.52	6760	6900	6580	8780	4740	6760	6691.00	1.70	0	8224	7200	6980	6850	6630	6500	6915	6565	68	2020	500	4190	10	1	13692000	945	27.06	1.61	12	0.24	255.00	4280.00	10680	20230302	-35.39	4535	20230726	52.15	8900	-22.47	20240123	4815	43.30	20240103	9620	-28.27	20230306	4535	52.15	20230726	2.13	N	277070	500	68 억		232798	N	N	349	N	00	N
151	20240305	110908	57	100.00	KOSDAQ		금융	N	N	N	N		N	6760	0	3	0.00	183518240	27504	16.59	6760	6780	6580	8780	4740	6760	6671.85	1.70	0	7278	7200	6980	6850	6630	6500	6915	6565	68	2020	500	4190	10	1	13692000	926	26.51	1.58	12	0.20	255.00	4280.00	10680	20230302	-36.70	4535	20230726	49.06	8900	-24.04	20240123	4815	40.39	20240103	9620	-29.73	20230306	4535	49.06	20230726	2.13	N	277070	500	68 억		232798	N	N	349	N	00	N
152	20240305	100905	57	100.00	KOSDAQ		금융	N	N	N	N		N	6740	-20	5	-0.30	139570830	20972	12.65	6760	6770	6580	8780	4740	6760	6654.20	1.70	0	5077	7200	6980	6850	6630	6500	6915	6565	68	2020	500	4190	10	1	13692000	923	26.43	1.57	12	0.15	255.00	4280.00	10680	20230302	-36.89	4535	20230726	48.62	8900	-24.27	20240123	4815	39.98	20240103	9620	-29.94	20230306	4535	48.62	20230726	2.13	N	277070	500	68 억		232798	N	N	349	N	00	N
153	20240305	090906	57	100.00	KOSDAQ		금융	N	N	N	N		N	6680	-80	5	-1.18	35255920	5258	3.17	6760	6770	6680	8780	4740	6760	6703.26	1.70	0	1946	7200	6980	6850	6630	6500	6915	6565	68	2020	500	4190	10	1	13692000	915	26.20	1.56	12	0.04	255.00	4280.00	10680	20230302	-37.45	4535	20230726	47.30	8900	-24.94	20240123	4815	38.73	20240103	9620	-30.56	20230306	4535	47.30	20230726	2.13	N	277070	500	68 억		232798	N	N	349	N	00	N
154	20240304	160906	57	100.00	KOSDAQ		금융	N	N	N	N		N	6760	50	2	0.75	1127352890	162960	114.84	6800	7070	6720	8720	4700	6710	6918.00	1.47	0	30815	7156	6932	6776	6552	6396	6855	6475	68	2010	500	4160	10	1	13692000	926	26.51	1.58	12	1.19	255.00	4280.00	10680	20230302	-36.70	4535	20230726	49.06	8900	-24.04	20240123	4815	40.39	20240103	9620	-29.73	20230306	4535	49.06	20230726	1.98	N	277070	500	68 억		201829	N	N	349	N	00	N
155	20240304	150902	57	100.00	KOSDAQ		금융	N	N	N	N		N	6840	130	2	1.94	1053788590	152120	107.20	6800	7070	6720	8720	4700	6710	6927.35	1.47	0	27979	7156	6932	6776	6552	6396	6855	6475	68	2010	500	4160	10	1	13692000	937	26.82	1.60	12	1.11	255.00	4280.00	10680	20230302	-35.96	4535	20230726	50.83	8900	-23.15	20240123	4815	42.06	20240103	9620	-28.90	20230306	4535	50.83	20230726	1.98	N	277070	500	68 억		201829	N	N	139	N	00	N
156	20240304	140829	57	100.00	KOSDAQ		금융	N	N	N	N		N	6840	130	2	1.94	1006917230	145264	102.37	6800	7070	6720	8720	4700	6710	6931.64	1.47	0	28118	7156	6932	6776	6552	6396	6855	6475	68	2010	500	4160	10	1	13692000	937	26.82	1.60	12	1.06	255.00	4280.00	10680	20230302	-35.96	4535	20230726	50.83	8900	-23.15	20240123	4815	42.06	20240103	9620	-28.90	20230306	4535	50.83	20230726	1.98	N	277070	500	68 억		201829	N	N	139	N	00	N
157	20240304	130856	57	100.00	KOSDAQ		금융	N	N	N	N		N	6850	140	2	2.09	937291030	135147	95.24	6800	7070	6720	8720	4700	6710	6935.34	1.47	0	29667	7156	6932	6776	6552	6396	6855	6475	68	2010	500	4160	10	1	13692000	938	26.86	1.60	12	0.99	255.00	4280.00	10680	20230302	-35.86	4535	20230726	51.05	8900	-23.03	20240123	4815	42.26	20240103	9620	-28.79	20230306	4535	51.05	20230726	1.98	N	277070	500	68 억		201829	N	N	139	N	00	N
158	20240304	120831	57	100.00	KOSDAQ		금융	N	N	N	N		N	6940	230	2	3.43	817908820	117860	83.06	6800	7070	6720	8720	4700	6710	6939.66	1.47	0	29977	7156	6932	6776	6552	6396	6855	6475	68	2010	500	4160	10	1	13692000	950	27.22	1.62	12	0.86	255.00	4280.00	10680	20230302	-35.02	4535	20230726	53.03	8900	-22.02	20240123	4815	44.13	20240103	9620	-27.86	20230306	4535	53.03	20230726	1.98	N	277070	500	68 억		201829	N	N	139	N	00	N
159	20240304	110849	57	100.00	KOSDAQ		금융	N	N	N	N		N	6960	250	2	3.73	714231790	102869	72.49	6800	7070	6720	8720	4700	6710	6943.12	1.47	0	25081	7156	6932	6776	6552	6396	6855	6475	68	2010	500	4160	10	1	13692000	953	27.29	1.63	12	0.75	255.00	4280.00	10680	20230302	-34.83	4535	20230726	53.47	8900	-21.80	20240123	4815	44.55	20240103	9620	-27.65	20230306	4535	53.47	20230726	1.98	N	277070	500	68 억		201829	N	N	139	N	00	N
160	20240304	100850	57	100.00	KOSDAQ		금융	N	N	N	N		N	6940	230	2	3.43	520492860	75206	53.00	6800	7030	6720	8720	4700	6710	6920.90	1.47	0	16830	7156	6932	6776	6552	6396	6855	6475	68	2010	500	4160	10	1	13692000	950	27.22	1.62	12	0.55	255.00	4280.00	10680	20230302	-35.02	4535	20230726	53.03	8900	-22.02	20240123	4815	44.13	20240103	9620	-27.86	20230306	4535	53.03	20230726	1.98	N	277070	500	68 억		201829	N	N	139	N	00	N
161	20240304	090851	57	100.00	KOSDAQ		금융	N	N	N	N		N	6940	230	2	3.43	126832920	18541	13.07	6800	7020	6720	8720	4700	6710	6840.67	1.47	0	5175	7156	6932	6776	6552	6396	6855	6475	68	2010	500	4160	10	1	13692000	950	27.22	1.62	12	0.14	255.00	4280.00	10680	20230302	-35.02	4535	20230726	53.03	8900	-22.02	20240123	4815	44.13	20240103	9620	-27.86	20230306	4535	53.03	20230726	1.98	N	277070	500	68 억		201829	N	N	139	N	00	N