KissMeData/190650/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	160909	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-50	5	-0.95	11163630	2126	40.67	5280	5290	5230	6860	3700	5280	5251.00	1.19	0	-12	5340	5310	5260	5230	5180	5325	5245	319	1580	5000	3800	10	1	6388000	334	-12.08	0.38	03	0.03	-433.00	13824.00	9220	20230406	-43.28	5000	20231023	4.60	6460	-19.04	20240102	5150	1.55	20240319	9220	-43.28	20230406	5000	4.60	20231023	0.77	N	190650	5000	319 억		76022	N	N	0	N	00	N
3	20240329	150911	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-30	5	-0.57	8406980	1599	30.59	5280	5290	5230	6860	3700	5280	5257.65	1.19	0	-19	5340	5310	5260	5230	5180	5325	5245	319	1580	5000	3800	10	1	6388000	335	-12.12	0.38	03	0.03	-433.00	13824.00	9220	20230406	-43.06	5000	20231023	5.00	6460	-18.73	20240102	5150	1.94	20240319	9220	-43.06	20230406	5000	5.00	20231023	0.77	N	190650	5000	319 억		76022	N	N	0	N	00	N
4	20240329	140907	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-20	5	-0.38	7126450	1355	25.92	5280	5290	5230	6860	3700	5280	5259.37	1.19	0	-19	5340	5310	5260	5230	5180	5325	5245	319	1580	5000	3800	10	1	6388000	336	-12.15	0.38	03	0.02	-433.00	13824.00	9220	20230406	-42.95	5000	20231023	5.20	6460	-18.58	20240102	5150	2.14	20240319	9220	-42.95	20230406	5000	5.20	20231023	0.77	N	190650	5000	319 억		76022	N	N	0	N	00	N
5	20240329	130854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-50	5	-0.95	5325920	1012	19.36	5280	5290	5230	6860	3700	5280	5262.77	1.19	0	-19	5340	5310	5260	5230	5180	5325	5245	319	1580	5000	3800	10	1	6388000	334	-12.08	0.38	03	0.02	-433.00	13824.00	9220	20230406	-43.28	5000	20231023	4.60	6460	-19.04	20240102	5150	1.55	20240319	9220	-43.28	20230406	5000	4.60	20231023	0.77	N	190650	5000	319 억		76022	N	N	0	N	00	N
6	20240329	120904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-30	5	-0.57	3990840	758	14.50	5280	5290	5230	6860	3700	5280	5264.96	1.19	0	-19	5340	5310	5260	5230	5180	5325	5245	319	1580	5000	3800	10	1	6388000	335	-12.12	0.38	03	0.01	-433.00	13824.00	9220	20230406	-43.06	5000	20231023	5.00	6460	-18.73	20240102	5150	1.94	20240319	9220	-43.06	20230406	5000	5.00	20231023	0.77	N	190650	5000	319 억		76022	N	N	0	N	00	N
7	20240329	110852	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-10	5	-0.19	2681500	509	9.74	5280	5290	5230	6860	3700	5280	5268.17	1.19	0	-18	5340	5310	5260	5230	5180	5325	5245	319	1580	5000	3800	10	1	6388000	337	-12.17	0.38	03	0.01	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5150	2.33	20240319	9220	-42.84	20230406	5000	5.40	20231023	0.77	N	190650	5000	319 억		76022	N	N	0	N	00	N
8	20240329	100852	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	10	2	0.19	1421310	269	5.15	5280	5290	5280	6860	3700	5280	5283.68	1.19	0	-18	5340	5310	5260	5230	5180	5325	5245	319	1580	5000	3800	10	1	6388000	338	-12.22	0.38	03	0.00	-433.00	13824.00	9220	20230406	-42.62	5000	20231023	5.80	6460	-18.11	20240102	5150	2.72	20240319	9220	-42.62	20230406	5000	5.80	20231023	0.77	N	190650	5000	319 억		76022	N	N	0	N	00	N
9	20240329	090853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	10	2	0.19	818430	155	2.97	5280	5290	5280	6860	3700	5280	5280.19	1.19	0	-18	5340	5310	5260	5230	5180	5325	5245	319	1580	5000	3800	10	1	6388000	338	-12.22	0.38	03	0.00	-433.00	13824.00	9220	20230406	-42.62	5000	20231023	5.80	6460	-18.11	20240102	5150	2.72	20240319	9220	-42.62	20230406	5000	5.80	20231023	0.77	N	190650	5000	319 억		76022	N	N	0	N	00	N
10	20240328	160859	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-20	5	-0.38	27417150	5227	97.87	5210	5290	5210	6890	3710	5300	5245.29	1.19	0	-199	5360	5330	5300	5270	5240	5330	5270	319	1590	5000	3810	10	1	6388000	337	-12.19	0.38	03	0.08	-433.00	13824.00	9220	20230406	-42.73	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	9220	-42.73	20230406	5000	5.60	20231023	0.77	N	190650	5000	319 억		76221	N	N	0	N	00	N
11	20240328	150859	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-20	5	-0.38	27179620	5182	97.02	5210	5290	5210	6890	3710	5300	5245.01	1.19	0	-199	5360	5330	5300	5270	5240	5330	5270	319	1590	5000	3810	10	1	6388000	337	-12.19	0.38	03	0.08	-433.00	13824.00	9220	20230406	-42.73	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	9220	-42.73	20230406	5000	5.60	20231023	0.77	N	190650	5000	319 억		76221	N	N	0	N	00	N
12	20240328	140848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-20	5	-0.38	25782240	4917	92.06	5210	5290	5210	6890	3710	5300	5243.49	1.19	0	-207	5360	5330	5300	5270	5240	5330	5270	319	1590	5000	3810	10	1	6388000	337	-12.19	0.38	03	0.08	-433.00	13824.00	9220	20230406	-42.73	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	9220	-42.73	20230406	5000	5.60	20231023	0.77	N	190650	5000	319 억		76221	N	N	0	N	00	N
13	20240328	130848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-30	5	-0.57	25212500	4809	90.04	5210	5290	5210	6890	3710	5300	5242.77	1.19	0	-207	5360	5330	5300	5270	5240	5330	5270	319	1590	5000	3810	10	1	6388000	337	-12.17	0.38	03	0.08	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5150	2.33	20240319	9220	-42.84	20230406	5000	5.40	20231023	0.77	N	190650	5000	319 억		76221	N	N	0	N	00	N
14	20240328	120852	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-30	5	-0.57	24449300	4664	87.32	5210	5290	5210	6890	3710	5300	5242.13	1.19	0	-195	5360	5330	5300	5270	5240	5330	5270	319	1590	5000	3810	10	1	6388000	337	-12.17	0.38	03	0.07	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5150	2.33	20240319	9220	-42.84	20230406	5000	5.40	20231023	0.77	N	190650	5000	319 억		76221	N	N	0	N	00	N
15	20240328	110854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	-80	5	-1.51	22829970	4356	81.56	5210	5290	5210	6890	3710	5300	5241.04	1.19	0	-195	5360	5330	5300	5270	5240	5330	5270	319	1590	5000	3810	10	1	6388000	333	-12.06	0.38	03	0.07	-433.00	13824.00	9220	20230406	-43.38	5000	20231023	4.40	6460	-19.20	20240102	5150	1.36	20240319	9220	-43.38	20230406	5000	4.40	20231023	0.77	N	190650	5000	319 억		76221	N	N	0	N	00	N
16	20240328	100908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-30	5	-0.57	13514640	2583	48.36	5210	5270	5210	6890	3710	5300	5232.15	1.19	0	-15	5360	5330	5300	5270	5240	5330	5270	319	1590	5000	3810	10	1	6388000	337	-12.17	0.38	03	0.04	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5150	2.33	20240319	9220	-42.84	20230406	5000	5.40	20231023	0.77	N	190650	5000	319 억		76221	N	N	0	N	00	N
17	20240328	090906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-50	5	-0.94	9361550	1793	33.57	5210	5260	5210	6890	3710	5300	5221.17	1.19	0	0	5360	5330	5300	5270	5240	5330	5270	319	1590	5000	3810	10	1	6388000	335	-12.12	0.38	03	0.03	-433.00	13824.00	9220	20230406	-43.06	5000	20231023	5.00	6460	-18.73	20240102	5150	1.94	20240319	9220	-43.06	20230406	5000	5.00	20231023	0.77	N	190650	5000	319 억		76221	N	N	0	N	00	N
18	20240327	160902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-10	5	-0.19	28124490	5313	30.01	5300	5330	5270	6900	3720	5310	5293.47	1.20	0	-134	5443	5376	5293	5226	5143	5335	5185	319	1590	5000	3820	10	1	6388000	339	-12.24	0.38	03	0.08	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	9220	-42.52	20230406	5000	6.00	20231023	0.77	N	190650	5000	319 억		76346	N	N	0	N	00	N
19	20240327	150905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-30	5	-0.56	26251640	4961	28.03	5300	5310	5270	6900	3720	5310	5291.60	1.20	0	-134	5443	5376	5293	5226	5143	5335	5185	319	1590	5000	3820	10	1	6388000	337	-12.19	0.38	03	0.08	-433.00	13824.00	9220	20230406	-42.73	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	9220	-42.73	20230406	5000	5.60	20231023	0.77	N	190650	5000	319 억		76346	N	N	0	N	00	N
20	20240327	140904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-40	5	-0.75	22284640	4210	23.78	5300	5310	5270	6900	3720	5310	5293.26	1.20	0	-141	5443	5376	5293	5226	5143	5335	5185	319	1590	5000	3820	10	1	6388000	337	-12.17	0.38	03	0.07	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5150	2.33	20240319	9220	-42.84	20230406	5000	5.40	20231023	0.77	N	190650	5000	319 억		76346	N	N	0	N	00	N
21	20240327	130903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-30	5	-0.56	10690950	2018	11.40	5300	5310	5270	6900	3720	5310	5297.79	1.20	0	-141	5443	5376	5293	5226	5143	5335	5185	319	1590	5000	3820	10	1	6388000	337	-12.19	0.38	03	0.03	-433.00	13824.00	9220	20230406	-42.73	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	9220	-42.73	20230406	5000	5.60	20231023	0.77	N	190650	5000	319 억		76346	N	N	0	N	00	N
22	20240327	120903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-10	5	-0.19	9070460	1711	9.67	5300	5310	5280	6900	3720	5310	5301.26	1.20	0	-141	5443	5376	5293	5226	5143	5335	5185	319	1590	5000	3820	10	1	6388000	339	-12.24	0.38	03	0.03	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	9220	-42.52	20230406	5000	6.00	20231023	0.77	N	190650	5000	319 억		76346	N	N	0	N	00	N
23	20240327	110900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-10	5	-0.19	8397380	1584	8.95	5300	5310	5280	6900	3720	5310	5301.38	1.20	0	-141	5443	5376	5293	5226	5143	5335	5185	319	1590	5000	3820	10	1	6388000	339	-12.24	0.38	03	0.02	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	9220	-42.52	20230406	5000	6.00	20231023	0.77	N	190650	5000	319 억		76346	N	N	0	N	00	N
24	20240327	100858	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	0	3	0.00	7116770	1342	7.58	5300	5310	5280	6900	3720	5310	5303.11	1.20	0	-141	5443	5376	5293	5226	5143	5335	5185	319	1590	5000	3820	10	1	6388000	339	-12.26	0.38	03	0.02	-433.00	13824.00	9220	20230406	-42.41	5000	20231023	6.20	6460	-17.80	20240102	5150	3.11	20240319	9220	-42.41	20230406	5000	6.20	20231023	0.77	N	190650	5000	319 억		76346	N	N	0	N	00	N
25	20240327	090903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-10	5	-0.19	3503220	661	3.73	5300	5300	5280	6900	3720	5310	5299.88	1.20	0	-77	5443	5376	5293	5226	5143	5335	5185	319	1590	5000	3820	10	1	6388000	339	-12.24	0.38	03	0.01	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	9220	-42.52	20230406	5000	6.00	20231023	0.77	N	190650	5000	319 억		76346	N	N	0	N	00	N
26	20240326	160757	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-30	5	-0.56	92979830	17677	371.60	5340	5360	5210	6940	3740	5340	5259.93	1.19	0	322	5433	5386	5343	5296	5253	5365	5275	319	1600	5000	3840	10	1	6388000	339	-12.26	0.38	03	0.28	-433.00	13824.00	9220	20230406	-42.41	5000	20231023	6.20	6460	-17.80	20240102	5150	3.11	20240319	9220	-42.41	20230406	5000	6.20	20231023	0.77	N	190650	5000	319 억		76025	N	N	0	N	00	N
27	20240326	150851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-70	5	-1.31	90144220	17139	360.29	5340	5360	5210	6940	3740	5340	5259.60	1.19	0	322	5433	5386	5343	5296	5253	5365	5275	319	1600	5000	3840	10	1	6388000	337	-12.17	0.38	03	0.27	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5150	2.33	20240319	9220	-42.84	20230406	5000	5.40	20231023	0.77	N	190650	5000	319 억		76025	N	N	0	N	00	N
28	20240326	140849	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-60	5	-1.12	81016220	15406	323.86	5340	5360	5210	6940	3740	5340	5258.74	1.19	0	736	5433	5386	5343	5296	5253	5365	5275	319	1600	5000	3840	10	1	6388000	337	-12.19	0.38	03	0.24	-433.00	13824.00	9220	20230406	-42.73	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	9220	-42.73	20230406	5000	5.60	20231023	0.77	N	190650	5000	319 억		76025	N	N	0	N	00	N
29	20240326	130845	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-90	5	-1.69	77412700	14722	309.48	5340	5360	5210	6940	3740	5340	5258.30	1.19	0	737	5433	5386	5343	5296	5253	5365	5275	319	1600	5000	3840	10	1	6388000	335	-12.12	0.38	03	0.23	-433.00	13824.00	9220	20230406	-43.06	5000	20231023	5.00	6460	-18.73	20240102	5150	1.94	20240319	9220	-43.06	20230406	5000	5.00	20231023	0.77	N	190650	5000	319 억		76025	N	N	0	N	00	N
30	20240326	120845	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-70	5	-1.31	62026360	11795	247.95	5340	5360	5210	6940	3740	5340	5258.70	1.19	0	704	5433	5386	5343	5296	5253	5365	5275	319	1600	5000	3840	10	1	6388000	337	-12.17	0.38	03	0.18	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5150	2.33	20240319	9220	-42.84	20230406	5000	5.40	20231023	0.77	N	190650	5000	319 억		76025	N	N	0	N	00	N
31	20240326	110841	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-90	5	-1.69	42960500	8153	171.39	5340	5360	5210	6940	3740	5340	5269.29	1.19	0	704	5433	5386	5343	5296	5253	5365	5275	319	1600	5000	3840	10	1	6388000	335	-12.12	0.38	03	0.13	-433.00	13824.00	9220	20230406	-43.06	5000	20231023	5.00	6460	-18.73	20240102	5150	1.94	20240319	9220	-43.06	20230406	5000	5.00	20231023	0.77	N	190650	5000	319 억		76025	N	N	0	N	00	N
32	20240326	100851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	0	3	0.00	11016270	2068	43.47	5340	5360	5300	6940	3740	5340	5327.02	1.19	0	-9	5433	5386	5343	5296	5253	5365	5275	319	1600	5000	3840	10	1	6388000	341	-12.33	0.39	03	0.03	-433.00	13824.00	9220	20230406	-42.08	5000	20231023	6.80	6460	-17.34	20240102	5150	3.69	20240319	9220	-42.08	20230406	5000	6.80	20231023	0.77	N	190650	5000	319 억		76025	N	N	0	N	00	N
33	20240326	090851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-40	5	-0.75	1163530	218	4.58	5340	5340	5300	6940	3740	5340	5337.29	1.19	0	0	5433	5386	5343	5296	5253	5365	5275	319	1600	5000	3840	10	1	6388000	339	-12.24	0.38	03	0.00	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	9220	-42.52	20230406	5000	6.00	20231023	0.77	N	190650	5000	319 억		76025	N	N	0	N	00	N
34	20240325	160920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	-40	5	-0.74	25303320	4747	254.12	5360	5390	5300	6990	3770	5380	5330.38	1.19	0	-25	5480	5430	5370	5320	5260	5400	5290	319	1610	5000	3870	10	1	6388000	341	-12.33	0.39	03	0.07	-433.00	13824.00	9220	20230406	-42.08	5000	20231023	6.80	6460	-17.34	20240102	5150	3.69	20240319	9220	-42.08	20230406	5000	6.80	20231023	0.77	N	190650	5000	319 억		76050	N	N	0	N	00	N
35	20240325	150922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	-60	5	-1.12	24860540	4664	249.68	5360	5390	5300	6990	3770	5380	5330.30	1.19	0	-24	5480	5430	5370	5320	5260	5400	5290	319	1610	5000	3870	10	1	6388000	340	-12.29	0.38	03	0.07	-433.00	13824.00	9220	20230406	-42.30	5000	20231023	6.40	6460	-17.65	20240102	5150	3.30	20240319	9220	-42.30	20230406	5000	6.40	20231023	0.77	N	190650	5000	319 억		76050	N	N	0	N	00	N
36	20240325	140919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	-40	5	-0.74	22512680	4222	226.02	5360	5390	5310	6990	3770	5380	5332.23	1.19	0	-24	5480	5430	5370	5320	5260	5400	5290	319	1610	5000	3870	10	1	6388000	341	-12.33	0.39	03	0.07	-433.00	13824.00	9220	20230406	-42.08	5000	20231023	6.80	6460	-17.34	20240102	5150	3.69	20240319	9220	-42.08	20230406	5000	6.80	20231023	0.77	N	190650	5000	319 억		76050	N	N	0	N	00	N
37	20240325	130921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	-40	5	-0.74	22512680	4222	226.02	5360	5390	5310	6990	3770	5380	5332.23	1.19	0	-24	5480	5430	5370	5320	5260	5400	5290	319	1610	5000	3870	10	1	6388000	341	-12.33	0.39	03	0.07	-433.00	13824.00	9220	20230406	-42.08	5000	20231023	6.80	6460	-17.34	20240102	5150	3.69	20240319	9220	-42.08	20230406	5000	6.80	20231023	0.77	N	190650	5000	319 억		76050	N	N	0	N	00	N
38	20240325	120924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-50	5	-0.93	17883780	3352	179.44	5360	5390	5310	6990	3770	5380	5335.26	1.19	0	-24	5480	5430	5370	5320	5260	5400	5290	319	1610	5000	3870	10	1	6388000	340	-12.31	0.39	03	0.05	-433.00	13824.00	9220	20230406	-42.19	5000	20231023	6.60	6460	-17.49	20240102	5150	3.50	20240319	9220	-42.19	20230406	5000	6.60	20231023	0.77	N	190650	5000	319 억		76050	N	N	0	N	00	N
39	20240325	110921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-70	5	-1.30	17521600	3284	175.80	5360	5390	5310	6990	3770	5380	5335.44	1.19	0	-24	5480	5430	5370	5320	5260	5400	5290	319	1610	5000	3870	10	1	6388000	339	-12.26	0.38	03	0.05	-433.00	13824.00	9220	20230406	-42.41	5000	20231023	6.20	6460	-17.80	20240102	5150	3.11	20240319	9220	-42.41	20230406	5000	6.20	20231023	0.77	N	190650	5000	319 억		76050	N	N	0	N	00	N
40	20240325	100921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	-10	5	-0.19	5036580	937	50.16	5360	5390	5350	6990	3770	5380	5375.22	1.19	0	-83	5480	5430	5370	5320	5260	5400	5290	319	1610	5000	3870	10	1	6388000	343	-12.40	0.39	03	0.01	-433.00	13824.00	9220	20230406	-41.76	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	9220	-41.76	20230406	5000	7.40	20231023	0.77	N	190650	5000	319 억		76050	N	N	0	N	00	N
41	20240325	090925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	10	2	0.19	96660	18	0.96	5360	5390	5360	6990	3770	5380	5370.00	1.19	0	0	5480	5430	5370	5320	5260	5400	5290	319	1610	5000	3870	10	1	6388000	344	-12.45	0.39	03	0.00	-433.00	13824.00	9220	20230406	-41.54	5000	20231023	7.80	6460	-16.56	20240102	5150	4.66	20240319	9220	-41.54	20230406	5000	7.80	20231023	0.77	N	190650	5000	319 억		76050	N	N	0	N	00	N
42	20240322	160924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5380	-10	5	-0.19	9907830	1848	8.69	5420	5420	5310	7000	3780	5390	5361.38	1.19	0	-49	5563	5476	5373	5286	5183	5520	5330	319	1610	5000	3880	10	1	6388000	344	-12.42	0.39	03	0.03	-433.00	13824.00	9220	20230406	-41.65	5000	20231023	7.60	6460	-16.72	20240102	5150	4.47	20240319	9220	-41.65	20230406	5000	7.60	20231023	0.77	N	190650	5000	319 억		76099	N	N	0	N	00	N
43	20240322	150924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	-20	5	-0.37	9568970	1785	8.39	5420	5420	5310	7000	3780	5390	5360.77	1.19	0	-48	5563	5476	5373	5286	5183	5520	5330	319	1610	5000	3880	10	1	6388000	343	-12.40	0.39	03	0.03	-433.00	13824.00	9220	20230406	-41.76	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	9220	-41.76	20230406	5000	7.40	20231023	0.77	N	190650	5000	319 억		76099	N	N	0	N	00	N
44	20240322	140914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	0	3	0.00	8449250	1575	7.40	5420	5420	5310	7000	3780	5390	5364.60	1.19	0	-48	5563	5476	5373	5286	5183	5520	5330	319	1610	5000	3880	10	1	6388000	344	-12.45	0.39	03	0.02	-433.00	13824.00	9220	20230406	-41.54	5000	20231023	7.80	6460	-16.56	20240102	5150	4.66	20240319	9220	-41.54	20230406	5000	7.80	20231023	0.77	N	190650	5000	319 억		76099	N	N	0	N	00	N
45	20240322	130919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	0	3	0.00	5878220	1098	5.16	5420	5420	5310	7000	3780	5390	5353.57	1.19	0	-48	5563	5476	5373	5286	5183	5520	5330	319	1610	5000	3880	10	1	6388000	344	-12.45	0.39	03	0.02	-433.00	13824.00	9220	20230406	-41.54	5000	20231023	7.80	6460	-16.56	20240102	5150	4.66	20240319	9220	-41.54	20230406	5000	7.80	20231023	0.77	N	190650	5000	319 억		76099	N	N	0	N	00	N
46	20240322	120914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	0	3	0.00	5093370	952	4.48	5420	5420	5310	7000	3780	5390	5350.18	1.19	0	-48	5563	5476	5373	5286	5183	5520	5330	319	1610	5000	3880	10	1	6388000	344	-12.45	0.39	03	0.01	-433.00	13824.00	9220	20230406	-41.54	5000	20231023	7.80	6460	-16.56	20240102	5150	4.66	20240319	9220	-41.54	20230406	5000	7.80	20231023	0.77	N	190650	5000	319 억		76099	N	N	0	N	00	N
47	20240322	110923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	-30	5	-0.56	4371110	818	3.85	5420	5420	5310	7000	3780	5390	5343.66	1.19	0	-48	5563	5476	5373	5286	5183	5520	5330	319	1610	5000	3880	10	1	6388000	342	-12.38	0.39	03	0.01	-433.00	13824.00	9220	20230406	-41.87	5000	20231023	7.20	6460	-17.03	20240102	5150	4.08	20240319	9220	-41.87	20230406	5000	7.20	20231023	0.77	N	190650	5000	319 억		76099	N	N	0	N	00	N
48	20240322	100914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	0	3	0.00	3727880	698	3.28	5420	5420	5310	7000	3780	5390	5340.80	1.19	0	-48	5563	5476	5373	5286	5183	5520	5330	319	1610	5000	3880	10	1	6388000	344	-12.45	0.39	03	0.01	-433.00	13824.00	9220	20230406	-41.54	5000	20231023	7.80	6460	-16.56	20240102	5150	4.66	20240319	9220	-41.54	20230406	5000	7.80	20231023	0.77	N	190650	5000	319 억		76099	N	N	0	N	00	N
49	20240322	090914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-80	5	-1.48	2677050	503	2.36	5420	5420	5310	7000	3780	5390	5322.17	1.19	0	0	5563	5476	5373	5286	5183	5520	5330	319	1610	5000	3880	10	1	6388000	339	-12.26	0.38	03	0.01	-433.00	13824.00	9220	20230406	-42.41	5000	20231023	6.20	6460	-17.80	20240102	5150	3.11	20240319	9220	-42.41	20230406	5000	6.20	20231023	0.77	N	190650	5000	319 억		76099	N	N	0	N	00	N
50	20240321	160920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	20	2	0.37	112205630	21121	372.37	5370	5460	5270	6980	3760	5370	5312.48	1.18	0	570	5503	5436	5313	5246	5123	5470	5280	319	1610	5000	3860	10	1	6388000	344	-12.45	0.39	03	0.33	-433.00	13824.00	9220	20230406	-41.54	5000	20231023	7.80	6460	-16.56	20240102	5150	4.66	20240319	9220	-41.54	20230406	5000	7.80	20231023	0.78	N	190650	5000	319 억		75530	N	N	0	N	00	N
51	20240321	150915	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-40	5	-0.74	109814460	20675	364.51	5370	5460	5270	6980	3760	5370	5311.46	1.18	0	653	5503	5436	5313	5246	5123	5470	5280	319	1610	5000	3860	10	1	6388000	340	-12.31	0.39	03	0.32	-433.00	13824.00	9220	20230406	-42.19	5000	20231023	6.60	6460	-17.49	20240102	5150	3.50	20240319	9220	-42.19	20230406	5000	6.60	20231023	0.78	N	190650	5000	319 억		75530	N	N	0	N	00	N
52	20240321	140915	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-90	5	-1.68	70104250	13163	232.07	5370	5460	5270	6980	3760	5370	5325.86	1.18	0	541	5503	5436	5313	5246	5123	5470	5280	319	1610	5000	3860	10	1	6388000	337	-12.19	0.38	03	0.21	-433.00	13824.00	9220	20230406	-42.73	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	9220	-42.73	20230406	5000	5.60	20231023	0.78	N	190650	5000	319 억		75530	N	N	0	N	00	N
53	20240321	130904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	0	3	0.00	24838250	4598	81.06	5370	5460	5330	6980	3760	5370	5401.97	1.18	0	-293	5503	5436	5313	5246	5123	5470	5280	319	1610	5000	3860	10	1	6388000	343	-12.40	0.39	03	0.07	-433.00	13824.00	9220	20230406	-41.76	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	9220	-41.76	20230406	5000	7.40	20231023	0.78	N	190650	5000	319 억		75530	N	N	0	N	00	N
54	20240321	120917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5380	10	2	0.19	16994330	3140	55.36	5370	5460	5330	6980	3760	5370	5412.21	1.18	0	-360	5503	5436	5313	5246	5123	5470	5280	319	1610	5000	3860	10	1	6388000	344	-12.42	0.39	03	0.05	-433.00	13824.00	9220	20230406	-41.65	5000	20231023	7.60	6460	-16.72	20240102	5150	4.47	20240319	9220	-41.65	20230406	5000	7.60	20231023	0.78	N	190650	5000	319 억		75530	N	N	0	N	00	N
55	20240321	110914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	50	2	0.93	16691610	3084	54.37	5370	5460	5330	6980	3760	5370	5412.32	1.18	0	-360	5503	5436	5313	5246	5123	5470	5280	319	1610	5000	3860	10	1	6388000	346	-12.52	0.39	03	0.05	-433.00	13824.00	9220	20230406	-41.21	5000	20231023	8.40	6460	-16.10	20240102	5150	5.24	20240319	9220	-41.21	20230406	5000	8.40	20231023	0.78	N	190650	5000	319 억		75530	N	N	0	N	00	N
56	20240321	100919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	50	2	0.93	11957680	2210	38.96	5370	5430	5330	6980	3760	5370	5410.71	1.18	0	-200	5503	5436	5313	5246	5123	5470	5280	319	1610	5000	3860	10	1	6388000	346	-12.52	0.39	03	0.03	-433.00	13824.00	9220	20230406	-41.21	5000	20231023	8.40	6460	-16.10	20240102	5150	5.24	20240319	9220	-41.21	20230406	5000	8.40	20231023	0.78	N	190650	5000	319 억		75530	N	N	0	N	00	N
57	20240321	090921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	0	3	0.00	118140	22	0.39	5370	5370	5370	6980	3760	5370	5370.00	1.18	0	-11	5503	5436	5313	5246	5123	5470	5280	319	1610	5000	3860	10	1	6388000	343	-12.40	0.39	03	0.00	-433.00	13824.00	9220	20230406	-41.76	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	9220	-41.76	20230406	5000	7.40	20231023	0.78	N	190650	5000	319 억		75530	N	N	0	N	00	N
58	20240320	160908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	170	2	3.27	29742370	5671	92.30	5190	5380	5190	6760	3640	5200	5244.62	1.18	0	-151	5313	5256	5203	5146	5093	5230	5120	319	1560	5000	3740	10	1	6388000	343	-12.40	0.39	03	0.09	-433.00	13824.00	9220	20230406	-41.76	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	9220	-41.76	20230406	5000	7.40	20231023	0.79	N	190650	5000	319 억		75681	N	N	0	N	00	N
59	20240320	150910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5380	180	2	3.46	29269810	5583	90.87	5190	5380	5190	6760	3640	5200	5242.67	1.18	0	-145	5313	5256	5203	5146	5093	5230	5120	319	1560	5000	3740	10	1	6388000	344	-12.42	0.39	03	0.09	-433.00	13824.00	9220	20230406	-41.65	5000	20231023	7.60	6460	-16.72	20240102	5150	4.47	20240319	9220	-41.65	20230406	5000	7.60	20231023	0.79	N	190650	5000	319 억		75681	N	N	0	N	00	N
60	20240320	140914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	80	2	1.54	26902940	5136	83.59	5190	5280	5190	6760	3640	5200	5238.11	1.18	0	-140	5313	5256	5203	5146	5093	5230	5120	319	1560	5000	3740	10	1	6388000	337	-12.19	0.38	03	0.08	-433.00	13824.00	9220	20230406	-42.73	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	9220	-42.73	20230406	5000	5.60	20231023	0.79	N	190650	5000	319 억		75681	N	N	0	N	00	N
61	20240320	130913	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	70	2	1.35	19540920	3739	60.86	5190	5270	5190	6760	3640	5200	5226.24	1.18	0	-280	5313	5256	5203	5146	5093	5230	5120	319	1560	5000	3740	10	1	6388000	337	-12.17	0.38	03	0.06	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5150	2.33	20240319	9220	-42.84	20230406	5000	5.40	20231023	0.79	N	190650	5000	319 억		75681	N	N	0	N	00	N
62	20240320	120907	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	30	2	0.58	16769060	3212	52.28	5190	5270	5190	6760	3640	5200	5220.75	1.18	0	-237	5313	5256	5203	5146	5093	5230	5120	319	1560	5000	3740	10	1	6388000	334	-12.08	0.38	03	0.05	-433.00	13824.00	9220	20230406	-43.28	5000	20231023	4.60	6460	-19.04	20240102	5150	1.55	20240319	9220	-43.28	20230406	5000	4.60	20231023	0.79	N	190650	5000	319 억		75681	N	N	0	N	00	N
63	20240320	110909	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	70	2	1.35	10989260	2106	34.28	5190	5270	5190	6760	3640	5200	5218.07	1.18	0	-280	5313	5256	5203	5146	5093	5230	5120	319	1560	5000	3740	10	1	6388000	337	-12.17	0.38	03	0.03	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5150	2.33	20240319	9220	-42.84	20230406	5000	5.40	20231023	0.79	N	190650	5000	319 억		75681	N	N	0	N	00	N
64	20240320	100904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	60	2	1.15	10173530	1951	31.75	5190	5260	5190	6760	3640	5200	5214.52	1.18	0	-277	5313	5256	5203	5146	5093	5230	5120	319	1560	5000	3740	10	1	6388000	336	-12.15	0.38	03	0.03	-433.00	13824.00	9220	20230406	-42.95	5000	20231023	5.20	6460	-18.58	20240102	5150	2.14	20240319	9220	-42.95	20230406	5000	5.20	20231023	0.79	N	190650	5000	319 억		75681	N	N	0	N	00	N
65	20240320	090908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	30	2	0.58	2774580	533	8.68	5190	5230	5190	6760	3640	5200	5205.59	1.18	0	0	5313	5256	5203	5146	5093	5230	5120	319	1560	5000	3740	10	1	6388000	334	-12.08	0.38	03	0.01	-433.00	13824.00	9220	20230406	-43.28	5000	20231023	4.60	6460	-19.04	20240102	5150	1.55	20240319	9220	-43.28	20230406	5000	4.60	20231023	0.79	N	190650	5000	319 억		75681	N	N	0	N	00	N
66	20240319	160858	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-40	5	-0.76	31931500	6144	304.61	5240	5260	5150	6810	3670	5240	5197.18	1.19	0	-20	5313	5276	5253	5216	5193	5265	5205	319	1570	5000	3770	10	1	6388000	332	-12.01	0.38	03	0.10	-433.00	13824.00	9220	20230406	-43.60	5000	20231023	4.00	6460	-19.50	20240102	5150	0.97	20240319	9220	-43.60	20230406	5000	4.00	20231023	0.79	N	190650	5000	319 억		75701	N	N	0	N	00	N
67	20240319	150908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	-60	5	-1.15	26707380	5139	254.78	5240	5260	5150	6810	3670	5240	5197.00	1.19	0	31	5313	5276	5253	5216	5193	5265	5205	319	1570	5000	3770	10	1	6388000	331	-11.96	0.37	03	0.08	-433.00	13824.00	9220	20230406	-43.82	5000	20231023	3.60	6460	-19.81	20240102	5150	0.58	20240319	9220	-43.82	20230406	5000	3.60	20231023	0.79	N	190650	5000	319 억		75701	N	N	0	N	00	N
68	20240319	140908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	-30	5	-0.57	20816350	4006	198.61	5240	5260	5150	6810	3670	5240	5196.29	1.19	0	31	5313	5276	5253	5216	5193	5265	5205	319	1570	5000	3770	10	1	6388000	333	-12.03	0.38	03	0.06	-433.00	13824.00	9220	20230406	-43.49	5000	20231023	4.20	6460	-19.35	20240102	5150	1.17	20240319	9220	-43.49	20230406	5000	4.20	20231023	0.79	N	190650	5000	319 억		75701	N	N	0	N	00	N
69	20240319	130837	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	-60	5	-1.15	20265160	3900	193.36	5240	5260	5150	6810	3670	5240	5196.19	1.19	0	31	5313	5276	5253	5216	5193	5265	5205	319	1570	5000	3770	10	1	6388000	331	-11.96	0.37	03	0.06	-433.00	13824.00	9220	20230406	-43.82	5000	20231023	3.60	6460	-19.81	20240102	5150	0.58	20240319	9220	-43.82	20230406	5000	3.60	20231023	0.79	N	190650	5000	319 억		75701	N	N	0	N	00	N
70	20240319	120902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	-20	5	-0.38	7352790	1404	69.61	5240	5260	5220	6810	3670	5240	5237.03	1.19	0	-24	5313	5276	5253	5216	5193	5265	5205	319	1570	5000	3770	10	1	6388000	333	-12.06	0.38	03	0.02	-433.00	13824.00	9220	20230406	-43.38	5000	20231023	4.40	6460	-19.20	20240102	5200	0.38	20240308	9220	-43.38	20230406	5000	4.40	20231023	0.79	N	190650	5000	319 억		75701	N	N	0	N	00	N
71	20240319	110904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-10	5	-0.19	5565280	1062	52.65	5240	5260	5230	6810	3670	5240	5240.38	1.19	0	-15	5313	5276	5253	5216	5193	5265	5205	319	1570	5000	3770	10	1	6388000	334	-12.08	0.38	03	0.02	-433.00	13824.00	9220	20230406	-43.28	5000	20231023	4.60	6460	-19.04	20240102	5200	0.58	20240308	9220	-43.28	20230406	5000	4.60	20231023	0.79	N	190650	5000	319 억		75701	N	N	0	N	00	N
72	20240319	100906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	0	3	0.00	4915430	938	46.50	5240	5260	5240	6810	3670	5240	5240.33	1.19	0	-8	5313	5276	5253	5216	5193	5265	5205	319	1570	5000	3770	10	1	6388000	335	-12.10	0.38	03	0.01	-433.00	13824.00	9220	20230406	-43.17	5000	20231023	4.80	6460	-18.89	20240102	5200	0.77	20240308	9220	-43.17	20230406	5000	4.80	20231023	0.79	N	190650	5000	319 억		75701	N	N	0	N	00	N
73	20240319	090906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	0	3	0.00	146720	28	1.39	5240	5240	5240	6810	3670	5240	5240.00	1.19	0	-4	5313	5276	5253	5216	5193	5265	5205	319	1570	5000	3770	10	1	6388000	335	-12.10	0.38	03	0.00	-433.00	13824.00	9220	20230406	-43.17	5000	20231023	4.80	6460	-18.89	20240102	5200	0.77	20240308	9220	-43.17	20230406	5000	4.80	20231023	0.79	N	190650	5000	319 억		75701	N	N	0	N	00	N
74	20240318	160900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-50	5	-0.95	10594550	2017	28.98	5250	5290	5230	6870	3710	5290	5252.63	1.19	0	-142	5443	5366	5293	5216	5143	5330	5180	319	1580	5000	3800	10	1	6388000	335	-12.10	0.38	03	0.03	-433.00	13824.00	9220	20230406	-43.17	5000	20231023	4.80	6460	-18.89	20240102	5200	0.77	20240308	9220	-43.17	20230406	5000	4.80	20231023	0.79	N	190650	5000	319 억		75843	N	N	0	N	00	N
75	20240318	150900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-10	5	-0.19	8566740	1631	23.43	5250	5290	5230	6870	3710	5290	5252.45	1.19	0	-136	5443	5366	5293	5216	5143	5330	5180	319	1580	5000	3800	10	1	6388000	337	-12.19	0.38	03	0.03	-433.00	13824.00	9220	20230406	-42.73	5000	20231023	5.60	6460	-18.27	20240102	5200	1.54	20240308	9220	-42.73	20230406	5000	5.60	20231023	0.79	N	190650	5000	319 억		75843	N	N	0	N	00	N
76	20240318	140900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-50	5	-0.95	7936200	1511	21.71	5250	5290	5230	6870	3710	5290	5252.28	1.19	0	-134	5443	5366	5293	5216	5143	5330	5180	319	1580	5000	3800	10	1	6388000	335	-12.10	0.38	03	0.02	-433.00	13824.00	9220	20230406	-43.17	5000	20231023	4.80	6460	-18.89	20240102	5200	0.77	20240308	9220	-43.17	20230406	5000	4.80	20231023	0.79	N	190650	5000	319 억		75843	N	N	0	N	00	N
77	20240318	130900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-40	5	-0.76	7290470	1388	19.94	5250	5290	5230	6870	3710	5290	5252.50	1.19	0	-134	5443	5366	5293	5216	5143	5330	5180	319	1580	5000	3800	10	1	6388000	335	-12.12	0.38	03	0.02	-433.00	13824.00	9220	20230406	-43.06	5000	20231023	5.00	6460	-18.73	20240102	5200	0.96	20240308	9220	-43.06	20230406	5000	5.00	20231023	0.79	N	190650	5000	319 억		75843	N	N	0	N	00	N
78	20240318	120853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-20	5	-0.38	4998010	952	13.68	5250	5290	5230	6870	3710	5290	5250.01	1.19	0	-127	5443	5366	5293	5216	5143	5330	5180	319	1580	5000	3800	10	1	6388000	337	-12.17	0.38	03	0.01	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5200	1.35	20240308	9220	-42.84	20230406	5000	5.40	20231023	0.79	N	190650	5000	319 억		75843	N	N	0	N	00	N
79	20240318	110902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-40	5	-0.76	4987470	950	13.65	5250	5290	5230	6870	3710	5290	5249.97	1.19	0	-126	5443	5366	5293	5216	5143	5330	5180	319	1580	5000	3800	10	1	6388000	335	-12.12	0.38	03	0.01	-433.00	13824.00	9220	20230406	-43.06	5000	20231023	5.00	6460	-18.73	20240102	5200	0.96	20240308	9220	-43.06	20230406	5000	5.00	20231023	0.79	N	190650	5000	319 억		75843	N	N	0	N	00	N
80	20240318	100900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	0	3	0.00	1423200	271	3.89	5250	5290	5230	6870	3710	5290	5251.66	1.19	0	-4	5443	5366	5293	5216	5143	5330	5180	319	1580	5000	3800	10	1	6388000	338	-12.22	0.38	03	0.00	-433.00	13824.00	9220	20230406	-42.62	5000	20231023	5.80	6460	-18.11	20240102	5200	1.73	20240308	9220	-42.62	20230406	5000	5.80	20231023	0.79	N	190650	5000	319 억		75843	N	N	0	N	00	N
81	20240318	090900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-60	5	-1.13	591830	113	1.62	5250	5250	5230	6870	3710	5290	5237.43	1.19	0	0	5443	5366	5293	5216	5143	5330	5180	319	1580	5000	3800	10	1	6388000	334	-12.08	0.38	03	0.00	-433.00	13824.00	9220	20230406	-43.28	5000	20231023	4.60	6460	-19.04	20240102	5200	0.58	20240308	9220	-43.28	20230406	5000	4.60	20231023	0.79	N	190650	5000	319 억		75843	N	N	0	N	00	N
82	20240315	160851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-110	5	-2.04	36567060	6916	212.73	5350	5370	5220	7020	3780	5400	5287.31	1.19	0	20	5526	5462	5376	5312	5226	5420	5270	319	1620	5000	3880	10	1	6388000	338	-12.22	0.38	03	0.11	-433.00	13824.00	9220	20230406	-42.62	5000	20231023	5.80	6460	-18.11	20240102	5200	1.73	20240308	9220	-42.62	20230406	5000	5.80	20231023	0.79	N	190650	5000	319 억		75824	N	N	0	N	00	N
83	20240315	150820	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-140	5	-2.59	34482550	6518	200.49	5350	5370	5220	7020	3780	5400	5290.36	1.19	0	10	5526	5462	5376	5312	5226	5420	5270	319	1620	5000	3880	10	1	6388000	336	-12.15	0.38	03	0.10	-433.00	13824.00	9220	20230406	-42.95	5000	20231023	5.20	6460	-18.58	20240102	5200	1.15	20240308	9220	-42.95	20230406	5000	5.20	20231023	0.79	N	190650	5000	319 억		75824	N	N	0	N	00	N
84	20240315	140806	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-90	5	-1.67	21083990	3976	122.30	5350	5370	5290	7020	3780	5400	5302.81	1.19	0	-53	5526	5462	5376	5312	5226	5420	5270	319	1620	5000	3880	10	1	6388000	339	-12.26	0.38	03	0.06	-433.00	13824.00	9220	20230406	-42.41	5000	20231023	6.20	6460	-17.80	20240102	5200	2.12	20240308	9220	-42.41	20230406	5000	6.20	20231023	0.79	N	190650	5000	319 억		75824	N	N	0	N	00	N
85	20240315	130852	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-100	5	-1.85	9459030	1781	54.78	5350	5370	5290	7020	3780	5400	5311.08	1.19	0	-57	5526	5462	5376	5312	5226	5420	5270	319	1620	5000	3880	10	1	6388000	339	-12.24	0.38	03	0.03	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5200	1.92	20240308	9220	-42.52	20230406	5000	6.00	20231023	0.79	N	190650	5000	319 억		75824	N	N	0	N	00	N
86	20240315	120851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	-80	5	-1.48	2862500	537	16.52	5350	5370	5290	7020	3780	5400	5330.54	1.19	0	-57	5526	5462	5376	5312	5226	5420	5270	319	1620	5000	3880	10	1	6388000	340	-12.29	0.38	03	0.01	-433.00	13824.00	9220	20230406	-42.30	5000	20231023	6.40	6460	-17.65	20240102	5200	2.31	20240308	9220	-42.30	20230406	5000	6.40	20231023	0.79	N	190650	5000	319 억		75824	N	N	0	N	00	N
87	20240315	110848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	-80	5	-1.48	1745870	327	10.06	5350	5370	5290	7020	3780	5400	5339.05	1.19	0	-5	5526	5462	5376	5312	5226	5420	5270	319	1620	5000	3880	10	1	6388000	340	-12.29	0.38	03	0.01	-433.00	13824.00	9220	20230406	-42.30	5000	20231023	6.40	6460	-17.65	20240102	5200	2.31	20240308	9220	-42.30	20230406	5000	6.40	20231023	0.79	N	190650	5000	319 억		75824	N	N	0	N	00	N
88	20240315	100850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	-40	5	-0.74	1602390	300	9.23	5350	5370	5290	7020	3780	5400	5341.30	1.19	0	0	5526	5462	5376	5312	5226	5420	5270	319	1620	5000	3880	10	1	6388000	342	-12.38	0.39	03	0.00	-433.00	13824.00	9220	20230406	-41.87	5000	20231023	7.20	6460	-17.03	20240102	5200	3.08	20240308	9220	-41.87	20230406	5000	7.20	20231023	0.79	N	190650	5000	319 억		75824	N	N	0	N	00	N
89	20240315	090856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	-30	5	-0.56	171560	32	0.98	5350	5370	5350	7020	3780	5400	5361.25	1.19	0	-1	5526	5462	5376	5312	5226	5420	5270	319	1620	5000	3880	10	1	6388000	343	-12.40	0.39	03	0.00	-433.00	13824.00	9220	20230406	-41.76	5000	20231023	7.40	6460	-16.87	20240102	5200	3.27	20240308	9220	-41.76	20230406	5000	7.40	20231023	0.79	N	190650	5000	319 억		75824	N	N	0	N	00	N
90	20240314	160843	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	100	2	1.89	17378330	3251	39.79	5440	5440	5290	6890	3710	5300	5345.53	1.19	0	-119	5380	5340	5270	5230	5160	5360	5250	319	1590	5000	3810	10	1	6388000	345	-12.47	0.39	03	0.05	-433.00	13824.00	9220	20230406	-41.43	5000	20231023	8.00	6460	-16.41	20240102	5200	3.85	20240308	9220	-41.43	20230406	5000	8.00	20231023	0.79	N	190650	5000	319 억		75943	N	N	0	N	00	N
91	20240314	150845	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	30	2	0.57	14837750	2774	33.95	5440	5440	5290	6890	3710	5300	5348.86	1.19	0	-127	5380	5340	5270	5230	5160	5360	5250	319	1590	5000	3810	10	1	6388000	340	-12.31	0.39	03	0.04	-433.00	13824.00	9220	20230406	-42.19	5000	20231023	6.60	6460	-17.49	20240102	5200	2.50	20240308	9220	-42.19	20230406	5000	6.60	20231023	0.79	N	190650	5000	319 억		75943	N	N	0	N	00	N
92	20240314	140846	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	40	2	0.75	13404110	2504	30.65	5440	5440	5290	6890	3710	5300	5353.08	1.19	0	-127	5380	5340	5270	5230	5160	5360	5250	319	1590	5000	3810	10	1	6388000	341	-12.33	0.39	03	0.04	-433.00	13824.00	9220	20230406	-42.08	5000	20231023	6.80	6460	-17.34	20240102	5200	2.69	20240308	9220	-42.08	20230406	5000	6.80	20231023	0.79	N	190650	5000	319 억		75943	N	N	0	N	00	N
93	20240314	130842	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	40	2	0.75	10371890	1936	23.70	5440	5440	5290	6890	3710	5300	5357.38	1.19	0	-127	5380	5340	5270	5230	5160	5360	5250	319	1590	5000	3810	10	1	6388000	341	-12.33	0.39	03	0.03	-433.00	13824.00	9220	20230406	-42.08	5000	20231023	6.80	6460	-17.34	20240102	5200	2.69	20240308	9220	-42.08	20230406	5000	6.80	20231023	0.79	N	190650	5000	319 억		75943	N	N	0	N	00	N
94	20240314	120843	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	40	2	0.75	10265090	1916	23.45	5440	5440	5290	6890	3710	5300	5357.56	1.19	0	-127	5380	5340	5270	5230	5160	5360	5250	319	1590	5000	3810	10	1	6388000	341	-12.33	0.39	03	0.03	-433.00	13824.00	9220	20230406	-42.08	5000	20231023	6.80	6460	-17.34	20240102	5200	2.69	20240308	9220	-42.08	20230406	5000	6.80	20231023	0.79	N	190650	5000	319 억		75943	N	N	0	N	00	N
95	20240314	110844	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	0	3	0.00	10249150	1913	23.41	5440	5440	5290	6890	3710	5300	5357.63	1.19	0	-127	5380	5340	5270	5230	5160	5360	5250	319	1590	5000	3810	10	1	6388000	339	-12.24	0.38	03	0.03	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5200	1.92	20240308	9220	-42.52	20230406	5000	6.00	20231023	0.79	N	190650	5000	319 억		75943	N	N	0	N	00	N
96	20240314	100850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	40	2	0.75	9104750	1697	20.77	5440	5440	5290	6890	3710	5300	5365.20	1.19	0	-93	5380	5340	5270	5230	5160	5360	5250	319	1590	5000	3810	10	1	6388000	341	-12.33	0.39	03	0.03	-433.00	13824.00	9220	20230406	-42.08	5000	20231023	6.80	6460	-17.34	20240102	5200	2.69	20240308	9220	-42.08	20230406	5000	6.80	20231023	0.79	N	190650	5000	319 억		75943	N	N	0	N	00	N
97	20240314	090847	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	100	2	1.89	4617010	851	10.42	5440	5440	5360	6890	3710	5300	5425.39	1.19	0	-91	5380	5340	5270	5230	5160	5360	5250	319	1590	5000	3810	10	1	6388000	345	-12.47	0.39	03	0.01	-433.00	13824.00	9220	20230406	-41.43	5000	20231023	8.00	6460	-16.41	20240102	5200	3.85	20240308	9220	-41.43	20230406	5000	8.00	20231023	0.79	N	190650	5000	319 억		75943	N	N	0	N	00	N
98	20240313	160834	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	40	2	0.76	42939020	8170	72.11	5290	5310	5200	6830	3690	5260	5255.69	1.19	0	-74	5366	5312	5256	5202	5146	5285	5175	319	1570	5000	3780	10	1	6388000	339	-12.24	0.38	03	0.13	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5200	1.92	20240313	9220	-42.52	20230406	5000	6.00	20231023	0.79	N	190650	5000	319 억		76017	N	N	0	N	00	N
99	20240313	150837	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	0	3	0.00	32346410	6169	54.45	5290	5310	5200	6830	3690	5260	5243.38	1.19	0	-80	5366	5312	5256	5202	5146	5285	5175	319	1570	5000	3780	10	1	6388000	336	-12.15	0.38	03	0.10	-433.00	13824.00	9220	20230406	-42.95	5000	20231023	5.20	6460	-18.58	20240102	5200	1.15	20240313	9220	-42.95	20230406	5000	5.20	20231023	0.79	N	190650	5000	319 억		76017	N	N	0	N	00	N
100	20240313	140839	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-10	5	-0.19	30952530	5904	52.11	5290	5310	5200	6830	3690	5260	5242.64	1.19	0	-71	5366	5312	5256	5202	5146	5285	5175	319	1570	5000	3780	10	1	6388000	335	-12.12	0.38	03	0.09	-433.00	13824.00	9220	20230406	-43.06	5000	20231023	5.00	6460	-18.73	20240102	5200	0.96	20240313	9220	-43.06	20230406	5000	5.00	20231023	0.79	N	190650	5000	319 억		76017	N	N	0	N	00	N
101	20240313	130843	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-30	5	-0.57	29425660	5613	49.54	5290	5310	5200	6830	3690	5260	5242.41	1.19	0	-67	5366	5312	5256	5202	5146	5285	5175	319	1570	5000	3780	10	1	6388000	334	-12.08	0.38	03	0.09	-433.00	13824.00	9220	20230406	-43.28	5000	20231023	4.60	6460	-19.04	20240102	5200	0.58	20240313	9220	-43.28	20230406	5000	4.60	20231023	0.79	N	190650	5000	319 억		76017	N	N	0	N	00	N
102	20240313	120838	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	20	2	0.38	28785630	5491	48.46	5290	5310	5200	6830	3690	5260	5242.33	1.19	0	-61	5366	5312	5256	5202	5146	5285	5175	319	1570	5000	3780	10	1	6388000	337	-12.19	0.38	03	0.09	-433.00	13824.00	9220	20230406	-42.73	5000	20231023	5.60	6460	-18.27	20240102	5200	1.54	20240313	9220	-42.73	20230406	5000	5.60	20231023	0.79	N	190650	5000	319 억		76017	N	N	0	N	00	N
103	20240313	110836	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-10	5	-0.19	24908840	4753	41.95	5290	5310	5200	6830	3690	5260	5240.66	1.19	0	-28	5366	5312	5256	5202	5146	5285	5175	319	1570	5000	3780	10	1	6388000	335	-12.12	0.38	03	0.07	-433.00	13824.00	9220	20230406	-43.06	5000	20231023	5.00	6460	-18.73	20240102	5200	0.96	20240313	9220	-43.06	20230406	5000	5.00	20231023	0.79	N	190650	5000	319 억		76017	N	N	0	N	00	N
104	20240313	100832	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	40	2	0.76	6399770	1218	10.75	5290	5310	5240	6830	3690	5260	5254.33	1.19	0	-28	5366	5312	5256	5202	5146	5285	5175	319	1570	5000	3780	10	1	6388000	339	-12.24	0.38	03	0.02	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5200	1.92	20240308	9220	-42.52	20230406	5000	6.00	20231023	0.79	N	190650	5000	319 억		76017	N	N	0	N	00	N
105	20240313	090840	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	0	3	0.00	173860	33	0.29	5290	5310	5260	6830	3690	5260	5268.48	1.19	0	1	5366	5312	5256	5202	5146	5285	5175	319	1570	5000	3780	10	1	6388000	336	-12.15	0.38	03	0.00	-433.00	13824.00	9220	20230406	-42.95	5000	20231023	5.20	6460	-18.58	20240102	5200	1.15	20240308	9220	-42.95	20230406	5000	5.20	20231023	0.79	N	190650	5000	319 억		76017	N	N	0	N	00	N
106	20240312	160826	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-10	5	-0.19	59384270	11330	277.90	5270	5310	5200	6850	3690	5270	5241.32	1.19	0	-136	5316	5292	5266	5242	5216	5280	5230	319	1580	5000	3790	10	1	6388000	336	-12.15	0.38	03	0.18	-433.00	13824.00	9220	20230406	-42.95	5000	20231023	5.20	6460	-18.58	20240102	5200	1.15	20240312	9220	-42.95	20230406	5000	5.20	20231023	0.80	N	190650	5000	319 억		76153	N	N	0	N	00	N
107	20240312	150825	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	0	3	0.00	54844780	10468	256.76	5270	5310	5200	6850	3690	5270	5239.28	1.19	0	-132	5316	5292	5266	5242	5216	5280	5230	319	1580	5000	3790	10	1	6388000	337	-12.17	0.38	03	0.16	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5200	1.35	20240312	9220	-42.84	20230406	5000	5.40	20231023	0.80	N	190650	5000	319 억		76153	N	N	0	N	00	N
108	20240312	140816	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	0	3	0.00	52520730	10027	245.94	5270	5310	5200	6850	3690	5270	5237.93	1.19	0	-86	5316	5292	5266	5242	5216	5280	5230	319	1580	5000	3790	10	1	6388000	337	-12.17	0.38	03	0.16	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5200	1.35	20240312	9220	-42.84	20230406	5000	5.40	20231023	0.80	N	190650	5000	319 억		76153	N	N	0	N	00	N
109	20240312	130745	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	10	2	0.19	49887610	9526	233.65	5270	5310	5200	6850	3690	5270	5236.99	1.19	0	-82	5316	5292	5266	5242	5216	5280	5230	319	1580	5000	3790	10	1	6388000	337	-12.19	0.38	03	0.15	-433.00	13824.00	9220	20230406	-42.73	5000	20231023	5.60	6460	-18.27	20240102	5200	1.54	20240312	9220	-42.73	20230406	5000	5.60	20231023	0.80	N	190650	5000	319 억		76153	N	N	0	N	00	N
110	20240312	120827	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	20	2	0.38	46200330	8825	216.46	5270	5310	5200	6850	3690	5270	5235.16	1.19	0	-81	5316	5292	5266	5242	5216	5280	5230	319	1580	5000	3790	10	1	6388000	338	-12.22	0.38	03	0.14	-433.00	13824.00	9220	20230406	-42.62	5000	20231023	5.80	6460	-18.11	20240102	5200	1.73	20240312	9220	-42.62	20230406	5000	5.80	20231023	0.80	N	190650	5000	319 억		76153	N	N	0	N	00	N
111	20240312	110826	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-10	5	-0.19	42548890	8131	199.44	5270	5310	5200	6850	3690	5270	5232.92	1.19	0	-78	5316	5292	5266	5242	5216	5280	5230	319	1580	5000	3790	10	1	6388000	336	-12.15	0.38	03	0.13	-433.00	13824.00	9220	20230406	-42.95	5000	20231023	5.20	6460	-18.58	20240102	5200	1.15	20240312	9220	-42.95	20230406	5000	5.20	20231023	0.80	N	190650	5000	319 억		76153	N	N	0	N	00	N
112	20240312	100827	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-30	5	-0.57	35860500	6854	168.11	5270	5310	5200	6850	3690	5270	5232.05	1.19	0	390	5316	5292	5266	5242	5216	5280	5230	319	1580	5000	3790	10	1	6388000	335	-12.10	0.38	03	0.11	-433.00	13824.00	9220	20230406	-43.17	5000	20231023	4.80	6460	-18.89	20240102	5200	0.77	20240312	9220	-43.17	20230406	5000	4.80	20231023	0.80	N	190650	5000	319 억		76153	N	N	0	N	00	N
113	20240312	090825	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	0	3	0.00	1032880	196	4.81	5270	5270	5260	6850	3690	5270	5269.80	1.19	0	-7	5316	5292	5266	5242	5216	5280	5230	319	1580	5000	3790	10	1	6388000	337	-12.17	0.38	03	0.00	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5200	1.35	20240308	9220	-42.84	20230406	5000	5.40	20231023	0.80	N	190650	5000	319 억		76153	N	N	0	N	00	N
114	20240311	160824	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	10	2	0.19	21449220	4077	41.99	5280	5290	5240	6830	3690	5260	5261.03	1.20	0	-240	5526	5392	5296	5162	5066	5345	5115	319	1570	5000	3780	10	1	6388000	337	-12.17	0.38	03	0.06	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5200	1.35	20240308	9220	-42.84	20230406	5000	5.40	20231023	0.80	N	190650	5000	319 억		76393	N	N	0	N	00	N
115	20240311	150821	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	0	3	0.00	19627040	3731	38.43	5280	5290	5240	6830	3690	5260	5260.53	1.20	0	-224	5526	5392	5296	5162	5066	5345	5115	319	1570	5000	3780	10	1	6388000	336	-12.15	0.38	03	0.06	-433.00	13824.00	9220	20230406	-42.95	5000	20231023	5.20	6460	-18.58	20240102	5200	1.15	20240308	9220	-42.95	20230406	5000	5.20	20231023	0.80	N	190650	5000	319 억		76393	N	N	0	N	00	N
116	20240311	140820	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	0	3	0.00	17218940	3273	33.71	5280	5290	5240	6830	3690	5260	5260.90	1.20	0	-198	5526	5392	5296	5162	5066	5345	5115	319	1570	5000	3780	10	1	6388000	336	-12.15	0.38	03	0.05	-433.00	13824.00	9220	20230406	-42.95	5000	20231023	5.20	6460	-18.58	20240102	5200	1.15	20240308	9220	-42.95	20230406	5000	5.20	20231023	0.80	N	190650	5000	319 억		76393	N	N	0	N	00	N
117	20240311	130821	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	10	2	0.19	16966240	3225	33.22	5280	5290	5240	6830	3690	5260	5260.85	1.20	0	-198	5526	5392	5296	5162	5066	5345	5115	319	1570	5000	3780	10	1	6388000	337	-12.17	0.38	03	0.05	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5200	1.35	20240308	9220	-42.84	20230406	5000	5.40	20231023	0.80	N	190650	5000	319 억		76393	N	N	0	N	00	N
118	20240311	120822	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	10	2	0.19	14046660	2670	27.50	5280	5290	5240	6830	3690	5260	5260.92	1.20	0	-156	5526	5392	5296	5162	5066	5345	5115	319	1570	5000	3780	10	1	6388000	337	-12.17	0.38	03	0.04	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5200	1.35	20240308	9220	-42.84	20230406	5000	5.40	20231023	0.80	N	190650	5000	319 억		76393	N	N	0	N	00	N
119	20240311	110819	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	0	3	0.00	12863130	2445	25.18	5280	5290	5240	6830	3690	5260	5260.99	1.20	0	-134	5526	5392	5296	5162	5066	5345	5115	319	1570	5000	3780	10	1	6388000	336	-12.15	0.38	03	0.04	-433.00	13824.00	9220	20230406	-42.95	5000	20231023	5.20	6460	-18.58	20240102	5200	1.15	20240308	9220	-42.95	20230406	5000	5.20	20231023	0.80	N	190650	5000	319 억		76393	N	N	0	N	00	N
120	20240311	100809	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	0	3	0.00	6907870	1311	13.50	5280	5290	5240	6830	3690	5260	5269.16	1.20	0	-86	5526	5392	5296	5162	5066	5345	5115	319	1570	5000	3780	10	1	6388000	336	-12.15	0.38	03	0.02	-433.00	13824.00	9220	20230406	-42.95	5000	20231023	5.20	6460	-18.58	20240102	5200	1.15	20240308	9220	-42.95	20230406	5000	5.20	20231023	0.80	N	190650	5000	319 억		76393	N	N	0	N	00	N
121	20240311	090814	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	10	2	0.19	2720990	515	5.30	5280	5290	5260	6830	3690	5260	5283.48	1.20	0	-40	5526	5392	5296	5162	5066	5345	5115	319	1570	5000	3780	10	1	6388000	337	-12.17	0.38	03	0.01	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5200	1.35	20240308	9220	-42.84	20230406	5000	5.40	20231023	0.80	N	190650	5000	319 억		76393	N	N	0	N	00	N
122	20240308	160819	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-150	5	-2.77	50928300	9636	205.37	5400	5430	5200	7030	3790	5410	5285.53	1.19	0	334	5483	5446	5373	5336	5263	5465	5355	319	1620	5000	3890	10	1	6388000	336	-12.15	0.38	03	0.15	-433.00	13824.00	9220	20230406	-42.95	5000	20231023	5.20	6460	-18.58	20240102	5200	1.15	20240308	9220	-42.95	20230406	5000	5.20	20231023	0.81	N	190650	5000	319 억		76060	N	N	0	N	00	N
123	20240308	150820	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-130	5	-2.40	42122650	7966	169.78	5400	5430	5200	7030	3790	5410	5287.80	1.19	0	932	5483	5446	5373	5336	5263	5465	5355	319	1620	5000	3890	10	1	6388000	337	-12.19	0.38	03	0.12	-433.00	13824.00	9220	20230406	-42.73	5000	20231023	5.60	6460	-18.27	20240102	5200	1.54	20240308	9220	-42.73	20230406	5000	5.60	20231023	0.81	N	190650	5000	319 억		76060	N	N	0	N	00	N
124	20240308	140811	57	100.00	KOSDAQ		금융	N	N	N	N		N	5380	-30	5	-0.55	6054450	1126	24.00	5400	5410	5350	7030	3790	5410	5376.95	1.19	0	-46	5483	5446	5373	5336	5263	5465	5355	319	1620	5000	3890	10	1	6388000	344	-12.42	0.39	03	0.02	-433.00	13824.00	9220	20230406	-41.65	5000	20231023	7.60	6460	-16.72	20240102	5240	2.67	20240228	9220	-41.65	20230406	5000	7.60	20231023	0.81	N	190650	5000	319 억		76060	N	N	0	N	00	N
125	20240308	130810	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-60	5	-1.11	5008910	932	19.86	5400	5410	5350	7030	3790	5410	5374.37	1.19	0	-29	5483	5446	5373	5336	5263	5465	5355	319	1620	5000	3890	10	1	6388000	342	-12.36	0.39	03	0.01	-433.00	13824.00	9220	20230406	-41.97	5000	20231023	7.00	6460	-17.18	20240102	5240	2.10	20240228	9220	-41.97	20230406	5000	7.00	20231023	0.81	N	190650	5000	319 억		76060	N	N	0	N	00	N
126	20240308	120811	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	-10	5	-0.18	2865930	532	11.34	5400	5410	5350	7030	3790	5410	5387.09	1.19	0	-29	5483	5446	5373	5336	5263	5465	5355	319	1620	5000	3890	10	1	6388000	345	-12.47	0.39	03	0.01	-433.00	13824.00	9220	20230406	-41.43	5000	20231023	8.00	6460	-16.41	20240102	5240	3.05	20240228	9220	-41.43	20230406	5000	8.00	20231023	0.81	N	190650	5000	319 억		76060	N	N	0	N	00	N
127	20240308	110812	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	0	3	0.00	2479050	460	9.80	5400	5410	5350	7030	3790	5410	5389.24	1.19	0	-21	5483	5446	5373	5336	5263	5465	5355	319	1620	5000	3890	10	1	6388000	346	-12.49	0.39	03	0.01	-433.00	13824.00	9220	20230406	-41.32	5000	20231023	8.20	6460	-16.25	20240102	5240	3.24	20240228	9220	-41.32	20230406	5000	8.20	20231023	0.81	N	190650	5000	319 억		76060	N	N	0	N	00	N
128	20240308	100807	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	-20	5	-0.37	1365860	254	5.41	5400	5400	5350	7030	3790	5410	5377.40	1.19	0	-17	5483	5446	5373	5336	5263	5465	5355	319	1620	5000	3890	10	1	6388000	344	-12.45	0.39	03	0.00	-433.00	13824.00	9220	20230406	-41.54	5000	20231023	7.80	6460	-16.56	20240102	5240	2.86	20240228	9220	-41.54	20230406	5000	7.80	20231023	0.81	N	190650	5000	319 억		76060	N	N	0	N	00	N
129	20240308	090808	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	-20	5	-0.37	70190	13	0.28	5400	5400	5390	7030	3790	5410	5399.23	1.19	0	-2	5483	5446	5373	5336	5263	5465	5355	319	1620	5000	3890	10	1	6388000	344	-12.45	0.39	03	0.00	-433.00	13824.00	9220	20230406	-41.54	5000	20231023	7.80	6460	-16.56	20240102	5240	2.86	20240228	9220	-41.54	20230406	5000	7.80	20231023	0.81	N	190650	5000	319 억		76060	N	N	0	N	00	N
130	20240307	160808	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	20	2	0.37	25070310	4692	26.10	5300	5410	5300	7000	3780	5390	5343.20	1.19	0	-139	5630	5510	5390	5270	5150	5450	5210	319	1610	5000	3880	10	1	6388000	346	-12.49	0.39	03	0.07	-433.00	13824.00	9220	20230406	-41.32	5000	20231023	8.20	6460	-16.25	20240102	5240	3.24	20240228	9220	-41.32	20230406	5000	8.20	20231023	0.81	N	190650	5000	319 억		76184	N	N	0	N	00	N
131	20240307	150750	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-40	5	-0.74	23958950	4485	24.95	5300	5390	5300	7000	3780	5390	5342.02	1.19	0	-123	5630	5510	5390	5270	5150	5450	5210	319	1610	5000	3880	10	1	6388000	342	-12.36	0.39	03	0.07	-433.00	13824.00	9220	20230406	-41.97	5000	20231023	7.00	6460	-17.18	20240102	5240	2.10	20240228	9220	-41.97	20230406	5000	7.00	20231023	0.81	N	190650	5000	319 억		76184	N	N	0	N	00	N
132	20240307	140756	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-60	5	-1.11	22598770	4230	23.53	5300	5390	5300	7000	3780	5390	5342.50	1.19	0	-114	5630	5510	5390	5270	5150	5450	5210	319	1610	5000	3880	10	1	6388000	340	-12.31	0.39	03	0.07	-433.00	13824.00	9220	20230406	-42.19	5000	20231023	6.60	6460	-17.49	20240102	5240	1.72	20240228	9220	-42.19	20230406	5000	6.60	20231023	0.81	N	190650	5000	319 억		76184	N	N	0	N	00	N
133	20240307	130800	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-80	5	-1.48	21524860	4028	22.40	5300	5390	5300	7000	3780	5390	5343.81	1.19	0	-114	5630	5510	5390	5270	5150	5450	5210	319	1610	5000	3880	10	1	6388000	339	-12.26	0.38	03	0.06	-433.00	13824.00	9220	20230406	-42.41	5000	20231023	6.20	6460	-17.80	20240102	5240	1.34	20240228	9220	-42.41	20230406	5000	6.20	20231023	0.81	N	190650	5000	319 억		76184	N	N	0	N	00	N
134	20240307	120803	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-40	5	-0.74	19724730	3689	20.52	5300	5390	5300	7000	3780	5390	5346.90	1.19	0	-112	5630	5510	5390	5270	5150	5450	5210	319	1610	5000	3880	10	1	6388000	342	-12.36	0.39	03	0.06	-433.00	13824.00	9220	20230406	-41.97	5000	20231023	7.00	6460	-17.18	20240102	5240	2.10	20240228	9220	-41.97	20230406	5000	7.00	20231023	0.81	N	190650	5000	319 억		76184	N	N	0	N	00	N
135	20240307	110808	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-80	5	-1.48	15407340	2878	16.01	5300	5390	5300	7000	3780	5390	5353.49	1.19	0	-111	5630	5510	5390	5270	5150	5450	5210	319	1610	5000	3880	10	1	6388000	339	-12.26	0.38	03	0.05	-433.00	13824.00	9220	20230406	-42.41	5000	20231023	6.20	6460	-17.80	20240102	5240	1.34	20240228	9220	-42.41	20230406	5000	6.20	20231023	0.81	N	190650	5000	319 억		76184	N	N	0	N	00	N
136	20240307	100802	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-60	5	-1.11	1843960	345	1.92	5300	5390	5300	7000	3780	5390	5344.81	1.19	0	-80	5630	5510	5390	5270	5150	5450	5210	319	1610	5000	3880	10	1	6388000	340	-12.31	0.39	03	0.01	-433.00	13824.00	9220	20230406	-42.19	5000	20231023	6.60	6460	-17.49	20240102	5240	1.72	20240228	9220	-42.19	20230406	5000	6.60	20231023	0.81	N	190650	5000	319 억		76184	N	N	0	N	00	N
137	20240307	090804	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	0	3	0.00	1070510	200	1.11	5300	5390	5300	7000	3780	5390	5352.55	1.19	0	-11	5630	5510	5390	5270	5150	5450	5210	319	1610	5000	3880	10	1	6388000	344	-12.45	0.39	03	0.00	-433.00	13824.00	9220	20230406	-41.54	5000	20231023	7.80	6460	-16.56	20240102	5240	2.86	20240228	9220	-41.54	20230406	5000	7.80	20231023	0.81	N	190650	5000	319 억		76184	N	N	0	N	00	N
138	20240306	160758	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	-50	5	-0.92	96227230	17979	156.71	5460	5510	5270	7070	3810	5440	5352.20	1.20	0	-427	5620	5530	5450	5360	5280	5575	5405	319	1630	5000	3910	10	1	6388000	344	-12.45	0.39	03	0.28	-433.00	13824.00	9220	20230406	-41.54	5000	20231023	7.80	6460	-16.56	20240102	5240	2.86	20240228	9220	-41.54	20230406	5000	7.80	20231023	0.81	N	190650	5000	319 억		76612	N	N	0	N	00	N
139	20240306	150759	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	-120	5	-2.21	80190470	14986	130.62	5460	5510	5270	7070	3810	5440	5351.03	1.20	0	1413	5620	5530	5450	5360	5280	5575	5405	319	1630	5000	3910	10	1	6388000	340	-12.29	0.38	03	0.23	-433.00	13824.00	9220	20230406	-42.30	5000	20231023	6.40	6460	-17.65	20240102	5240	1.53	20240228	9220	-42.30	20230406	5000	6.40	20231023	0.81	N	190650	5000	319 억		76612	N	N	0	N	00	N
140	20240306	140803	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	-50	5	-0.92	23495040	4328	37.72	5460	5510	5370	7070	3810	5440	5428.61	1.20	0	-684	5620	5530	5450	5360	5280	5575	5405	319	1630	5000	3910	10	1	6388000	344	-12.45	0.39	03	0.07	-433.00	13824.00	9220	20230406	-41.54	5000	20231023	7.80	6460	-16.56	20240102	5240	2.86	20240228	9220	-41.54	20230406	5000	7.80	20231023	0.81	N	190650	5000	319 억		76612	N	N	0	N	00	N
141	20240306	130804	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	-70	5	-1.29	20638400	3797	33.10	5460	5510	5370	7070	3810	5440	5435.45	1.20	0	-676	5620	5530	5450	5360	5280	5575	5405	319	1630	5000	3910	10	1	6388000	343	-12.40	0.39	03	0.06	-433.00	13824.00	9220	20230406	-41.76	5000	20231023	7.40	6460	-16.87	20240102	5240	2.48	20240228	9220	-41.76	20230406	5000	7.40	20231023	0.81	N	190650	5000	319 억		76612	N	N	0	N	00	N
142	20240306	120802	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	-70	5	-1.29	19800180	3641	31.74	5460	5510	5370	7070	3810	5440	5438.12	1.20	0	-674	5620	5530	5450	5360	5280	5575	5405	319	1630	5000	3910	10	1	6388000	343	-12.40	0.39	03	0.06	-433.00	13824.00	9220	20230406	-41.76	5000	20231023	7.40	6460	-16.87	20240102	5240	2.48	20240228	9220	-41.76	20230406	5000	7.40	20231023	0.81	N	190650	5000	319 억		76612	N	N	0	N	00	N
143	20240306	110800	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	-30	5	-0.55	17156270	3150	27.46	5460	5510	5380	7070	3810	5440	5446.43	1.20	0	-699	5620	5530	5450	5360	5280	5575	5405	319	1630	5000	3910	10	1	6388000	346	-12.49	0.39	03	0.05	-433.00	13824.00	9220	20230406	-41.32	5000	20231023	8.20	6460	-16.25	20240102	5240	3.24	20240228	9220	-41.32	20230406	5000	8.20	20231023	0.81	N	190650	5000	319 억		76612	N	N	0	N	00	N
144	20240306	100744	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	-10	5	-0.18	11969520	2193	19.11	5460	5510	5380	7070	3810	5440	5458.06	1.20	0	-682	5620	5530	5450	5360	5280	5575	5405	319	1630	5000	3910	10	1	6388000	347	-12.54	0.39	03	0.03	-433.00	13824.00	9220	20230406	-41.11	5000	20231023	8.60	6460	-15.94	20240102	5240	3.63	20240228	9220	-41.11	20230406	5000	8.60	20231023	0.81	N	190650	5000	319 억		76612	N	N	0	N	00	N
145	20240306	090758	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	70	2	1.29	6694330	1224	10.67	5460	5510	5440	7070	3810	5440	5469.22	1.20	0	-604	5620	5530	5450	5360	5280	5575	5405	319	1630	5000	3910	10	1	6388000	352	-12.73	0.40	03	0.02	-433.00	13824.00	9220	20230406	-40.24	5000	20231023	10.20	6460	-14.71	20240102	5240	5.15	20240228	9220	-40.24	20230406	5000	10.20	20231023	0.81	N	190650	5000	319 억		76612	N	N	0	N	00	N
146	20240305	160755	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	70	2	1.30	62466300	11473	173.91	5370	5540	5370	6980	3760	5370	5444.64	1.21	0	-421	5463	5416	5343	5296	5223	5440	5320	319	1610	5000	3860	10	1	6388000	348	-12.56	0.39	03	0.18	-433.00	13824.00	9220	20230406	-41.00	5000	20231023	8.80	6460	-15.79	20240102	5240	3.82	20240228	9220	-41.00	20230406	5000	8.80	20231023	0.87	N	190650	5000	319 억		77022	N	N	0	N	00	N
147	20240305	150755	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	70	2	1.30	60680980	11143	168.91	5370	5540	5370	6980	3760	5370	5445.66	1.21	0	-408	5463	5416	5343	5296	5223	5440	5320	319	1610	5000	3860	10	1	6388000	348	-12.56	0.39	03	0.17	-433.00	13824.00	9220	20230406	-41.00	5000	20231023	8.80	6460	-15.79	20240102	5240	3.82	20240228	9220	-41.00	20230406	5000	8.80	20231023	0.87	N	190650	5000	319 억		77022	N	N	0	N	00	N
148	20240305	140746	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	40	2	0.74	52000160	9536	144.55	5370	5540	5370	6980	3760	5370	5453.04	1.21	0	-248	5463	5416	5343	5296	5223	5440	5320	319	1610	5000	3860	10	1	6388000	346	-12.49	0.39	03	0.15	-433.00	13824.00	9220	20230406	-41.32	5000	20231023	8.20	6460	-16.25	20240102	5240	3.24	20240228	9220	-41.32	20230406	5000	8.20	20231023	0.87	N	190650	5000	319 억		77022	N	N	0	N	00	N
149	20240305	130744	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	100	2	1.86	51886150	9515	144.23	5370	5540	5370	6980	3760	5370	5453.09	1.21	0	-238	5463	5416	5343	5296	5223	5440	5320	319	1610	5000	3860	10	1	6388000	349	-12.63	0.40	03	0.15	-433.00	13824.00	9220	20230406	-40.67	5000	20231023	9.40	6460	-15.33	20240102	5240	4.39	20240228	9220	-40.67	20230406	5000	9.40	20231023	0.87	N	190650	5000	319 억		77022	N	N	0	N	00	N
150	20240305	120748	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	90	2	1.68	49019310	8985	136.20	5370	5540	5370	6980	3760	5370	5455.68	1.21	0	-284	5463	5416	5343	5296	5223	5440	5320	319	1610	5000	3860	10	1	6388000	349	-12.61	0.39	03	0.14	-433.00	13824.00	9220	20230406	-40.78	5000	20231023	9.20	6460	-15.48	20240102	5240	4.20	20240228	9220	-40.78	20230406	5000	9.20	20231023	0.87	N	190650	5000	319 억		77022	N	N	0	N	00	N
151	20240305	110749	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	170	2	3.17	47804910	8763	132.83	5370	5540	5370	6980	3760	5370	5455.31	1.21	0	-283	5463	5416	5343	5296	5223	5440	5320	319	1610	5000	3860	10	1	6388000	354	-12.79	0.40	03	0.14	-433.00	13824.00	9220	20230406	-39.91	5000	20231023	10.80	6460	-14.24	20240102	5240	5.73	20240228	9220	-39.91	20230406	5000	10.80	20231023	0.87	N	190650	5000	319 억		77022	N	N	0	N	00	N
152	20240305	100746	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	130	2	2.42	18121400	3342	50.66	5370	5500	5370	6980	3760	5370	5422.32	1.21	0	-202	5463	5416	5343	5296	5223	5440	5320	319	1610	5000	3860	10	1	6388000	351	-12.70	0.40	03	0.05	-433.00	13824.00	9220	20230406	-40.35	5000	20231023	10.00	6460	-14.86	20240102	5240	4.96	20240228	9220	-40.35	20230406	5000	10.00	20231023	0.87	N	190650	5000	319 억		77022	N	N	0	N	00	N
153	20240305	090746	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	60	2	1.12	4850200	898	13.61	5370	5430	5370	6980	3760	5370	5401.11	1.21	0	-112	5463	5416	5343	5296	5223	5440	5320	319	1610	5000	3860	10	1	6388000	347	-12.54	0.39	03	0.01	-433.00	13824.00	9220	20230406	-41.11	5000	20231023	8.60	6460	-15.94	20240102	5240	3.63	20240228	9220	-41.11	20230406	5000	8.60	20231023	0.87	N	190650	5000	319 억		77022	N	N	0	N	00	N
154	20240304	160747	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	40	2	0.75	35323270	6597	179.36	5330	5390	5270	6920	3740	5330	5354.44	1.21	0	-294	5430	5380	5320	5270	5210	5405	5295	319	1590	5000	3830	10	1	6388000	343	-12.40	0.39	03	0.10	-433.00	13824.00	9220	20230406	-41.76	5000	20231023	7.40	6460	-16.87	20240102	5240	2.48	20240228	9220	-41.76	20230406	5000	7.40	20231023	0.86	N	190650	5000	319 억		77277	N	N	0	N	00	N
155	20240304	150743	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	20	2	0.38	32401280	6051	164.52	5330	5390	5270	6920	3740	5330	5354.70	1.21	0	-271	5430	5380	5320	5270	5210	5405	5295	319	1590	5000	3830	10	1	6388000	342	-12.36	0.39	03	0.09	-433.00	13824.00	9220	20230406	-41.97	5000	20231023	7.00	6460	-17.18	20240102	5240	2.10	20240228	9220	-41.97	20230406	5000	7.00	20231023	0.86	N	190650	5000	319 억		77277	N	N	0	N	00	N
156	20240304	140710	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	20	2	0.38	28922780	5401	146.85	5330	5390	5270	6920	3740	5330	5355.08	1.21	0	-171	5430	5380	5320	5270	5210	5405	5295	319	1590	5000	3830	10	1	6388000	342	-12.36	0.39	03	0.08	-433.00	13824.00	9220	20230406	-41.97	5000	20231023	7.00	6460	-17.18	20240102	5240	2.10	20240228	9220	-41.97	20230406	5000	7.00	20231023	0.86	N	190650	5000	319 억		77277	N	N	0	N	00	N
157	20240304	130738	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	40	2	0.75	26249640	4902	133.28	5330	5390	5270	6920	3740	5330	5354.88	1.21	0	-168	5430	5380	5320	5270	5210	5405	5295	319	1590	5000	3830	10	1	6388000	343	-12.40	0.39	03	0.08	-433.00	13824.00	9220	20230406	-41.76	5000	20231023	7.40	6460	-16.87	20240102	5240	2.48	20240228	9220	-41.76	20230406	5000	7.40	20231023	0.86	N	190650	5000	319 억		77277	N	N	0	N	00	N
158	20240304	120714	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	60	2	1.13	25749950	4809	130.75	5330	5390	5270	6920	3740	5330	5354.53	1.21	0	-135	5430	5380	5320	5270	5210	5405	5295	319	1590	5000	3830	10	1	6388000	344	-12.45	0.39	03	0.08	-433.00	13824.00	9220	20230406	-41.54	5000	20231023	7.80	6460	-16.56	20240102	5240	2.86	20240228	9220	-41.54	20230406	5000	7.80	20231023	0.86	N	190650	5000	319 억		77277	N	N	0	N	00	N
159	20240304	110732	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	40	2	0.75	18409620	3446	93.69	5330	5380	5270	6920	3740	5330	5342.32	1.21	0	-84	5430	5380	5320	5270	5210	5405	5295	319	1590	5000	3830	10	1	6388000	343	-12.40	0.39	03	0.05	-433.00	13824.00	9220	20230406	-41.76	5000	20231023	7.40	6460	-16.87	20240102	5240	2.48	20240228	9220	-41.76	20230406	5000	7.40	20231023	0.86	N	190650	5000	319 억		77277	N	N	0	N	00	N
160	20240304	100732	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	20	2	0.38	16666300	3121	84.86	5330	5380	5270	6920	3740	5330	5340.05	1.21	0	-66	5430	5380	5320	5270	5210	5405	5295	319	1590	5000	3830	10	1	6388000	342	-12.36	0.39	03	0.05	-433.00	13824.00	9220	20230406	-41.97	5000	20231023	7.00	6460	-17.18	20240102	5240	2.10	20240228	9220	-41.97	20230406	5000	7.00	20231023	0.86	N	190650	5000	319 억		77277	N	N	0	N	00	N
161	20240304	090734	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	20	2	0.38	4496270	847	23.03	5330	5350	5270	6920	3740	5330	5308.47	1.21	0	0	5430	5380	5320	5270	5210	5405	5295	319	1590	5000	3830	10	1	6388000	342	-12.36	0.39	03	0.01	-433.00	13824.00	9220	20230406	-41.97	5000	20231023	7.00	6460	-17.18	20240102	5240	2.10	20240228	9220	-41.97	20230406	5000	7.00	20231023	0.86	N	190650	5000	319 억		77277	N	N	0	N	00	N