KissMeData/435620/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	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	45271740	4656	49.02	9730	9740	9680	12660	6820	9740	9723.31	1.37	0	950	9780	9760	9730	9710	9680	9770	9720	22	2920	500	6810	10	1	4302000	419	31.29	0.97	12	0.11	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		59064	N	N	0	N	00	N
3	20240329	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	23576370	2428	25.56	9730	9740	9680	12660	6820	9740	9710.20	1.37	0	828	9780	9760	9730	9710	9680	9770	9720	22	2920	500	6810	10	1	4302000	419	31.29	0.97	12	0.06	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		59064	N	N	0	N	00	N
4	20240329	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-50	5	-0.51	9459010	973	10.24	9730	9740	9690	12660	6820	9740	9721.49	1.37	0	215	9780	9760	9730	9710	9680	9770	9720	22	2920	500	6810	10	1	4302000	417	31.16	0.96	12	0.02	311.00	10070.00	10400	20231215	-6.83	9180	20231222	5.56	10110	-4.15	20240112	9300	4.19	20240213	10400	-6.83	20231215	9180	5.56	20231222	0.06	N	435620	500	21 억		59064	N	N	0	N	00	N
5	20240329	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	5100560	524	5.52	9730	9740	9700	12660	6820	9740	9733.89	1.37	0	195	9780	9760	9730	9710	9680	9770	9720	22	2920	500	6810	10	1	4302000	419	31.32	0.97	12	0.01	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		59064	N	N	0	N	00	N
6	20240329	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	5100560	524	5.52	9730	9740	9700	12660	6820	9740	9733.89	1.37	0	195	9780	9760	9730	9710	9680	9770	9720	22	2920	500	6810	10	1	4302000	419	31.32	0.97	12	0.01	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		59064	N	N	0	N	00	N
7	20240329	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	5090820	523	5.51	9730	9740	9700	12660	6820	9740	9733.88	1.37	0	195	9780	9760	9730	9710	9680	9770	9720	22	2920	500	6810	10	1	4302000	419	31.32	0.97	12	0.01	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		59064	N	N	0	N	00	N
8	20240329	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	3639640	374	3.94	9730	9740	9700	12660	6820	9740	9731.66	1.37	0	47	9780	9760	9730	9710	9680	9770	9720	22	2920	500	6810	10	1	4302000	419	31.32	0.97	12	0.01	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		59064	N	N	0	N	00	N
9	20240329	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	0	0	0.00	0	0	0	12660	6820	9740	0.00	1.37	0	0	9780	9760	9730	9710	9680	9770	9720	22	2920	500	6810	10	1	4302000	419	31.32	0.97	12	0.00	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		59064	N	N	0	N	00	N
10	20240328	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	20	2	0.21	92283060	9498	189.47	9720	9750	9700	12630	6810	9720	9716.05	1.37	0	990	9753	9736	9703	9686	9653	9745	9695	22	2910	500	6800	10	1	4302000	419	31.32	0.97	12	0.22	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		59074	N	N	0	N	00	N
11	20240328	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	0	3	0.00	91737720	9442	188.35	9720	9750	9700	12630	6810	9720	9715.92	1.37	0	943	9753	9736	9703	9686	9653	9745	9695	22	2910	500	6800	10	1	4302000	418	31.25	0.97	12	0.22	311.00	10070.00	10400	20231215	-6.54	9180	20231222	5.88	10110	-3.86	20240112	9300	4.52	20240213	10400	-6.54	20231215	9180	5.88	20231222	0.06	N	435620	500	21 억		59074	N	N	0	N	00	N
12	20240328	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-20	5	-0.21	81471220	8384	167.25	9720	9750	9700	12630	6810	9720	9717.46	1.37	0	790	9753	9736	9703	9686	9653	9745	9695	22	2910	500	6800	10	1	4302000	417	31.19	0.96	12	0.19	311.00	10070.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.06	N	435620	500	21 억		59074	N	N	0	N	00	N
13	20240328	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	10	2	0.10	50475340	5192	103.57	9720	9750	9700	12630	6810	9720	9721.75	1.37	0	639	9753	9736	9703	9686	9653	9745	9695	22	2910	500	6800	10	1	4302000	419	31.29	0.97	12	0.12	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		59074	N	N	0	N	00	N
14	20240328	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	20	2	0.21	48616010	5001	99.76	9720	9750	9700	12630	6810	9720	9721.26	1.37	0	481	9753	9736	9703	9686	9653	9745	9695	22	2910	500	6800	10	1	4302000	419	31.32	0.97	12	0.12	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		59074	N	N	0	N	00	N
15	20240328	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	20	2	0.21	46833610	4818	96.11	9720	9750	9700	12630	6810	9720	9720.55	1.37	0	311	9753	9736	9703	9686	9653	9745	9695	22	2910	500	6800	10	1	4302000	419	31.32	0.97	12	0.11	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		59074	N	N	0	N	00	N
16	20240328	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	10	2	0.10	36969540	3804	75.88	9720	9750	9700	12630	6810	9720	9718.60	1.37	0	159	9753	9736	9703	9686	9653	9745	9695	22	2910	500	6800	10	1	4302000	419	31.29	0.97	12	0.09	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		59074	N	N	0	N	00	N
17	20240328	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-20	5	-0.21	11461150	1178	23.50	9720	9750	9700	12630	6810	9720	9729.33	1.37	0	-1	9753	9736	9703	9686	9653	9745	9695	22	2910	500	6800	10	1	4302000	417	31.19	0.96	12	0.03	311.00	10070.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.06	N	435620	500	21 억		59074	N	N	0	N	00	N
18	20240327	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	0	3	0.00	48645970	5013	17.83	9720	9720	9670	12630	6810	9720	9703.96	1.39	0	-587	9826	9772	9706	9652	9586	9740	9620	22	2910	500	6800	10	1	4302000	418	31.25	0.97	12	0.12	311.00	10070.00	10400	20231215	-6.54	9180	20231222	5.88	10110	-3.86	20240112	9300	4.52	20240213	10400	-6.54	20231215	9180	5.88	20231222	0.06	N	435620	500	21 억		59661	N	N	0	N	00	N
19	20240327	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-10	5	-0.10	38439970	3963	14.10	9720	9720	9670	12630	6810	9720	9699.71	1.39	0	-587	9826	9772	9706	9652	9586	9740	9620	22	2910	500	6800	10	1	4302000	418	31.22	0.96	12	0.09	311.00	10070.00	10400	20231215	-6.63	9180	20231222	5.77	10110	-3.96	20240112	9300	4.41	20240213	10400	-6.63	20231215	9180	5.77	20231222	0.06	N	435620	500	21 억		59661	N	N	0	N	00	N
20	20240327	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-10	5	-0.10	36022180	3714	13.21	9720	9720	9670	12630	6810	9720	9699.03	1.39	0	-587	9826	9772	9706	9652	9586	9740	9620	22	2910	500	6800	10	1	4302000	418	31.22	0.96	12	0.09	311.00	10070.00	10400	20231215	-6.63	9180	20231222	5.77	10110	-3.96	20240112	9300	4.41	20240213	10400	-6.63	20231215	9180	5.77	20231222	0.06	N	435620	500	21 억		59661	N	N	0	N	00	N
21	20240327	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-10	5	-0.10	34519770	3559	12.66	9720	9720	9670	12630	6810	9720	9699.29	1.39	0	-587	9826	9772	9706	9652	9586	9740	9620	22	2910	500	6800	10	1	4302000	418	31.22	0.96	12	0.08	311.00	10070.00	10400	20231215	-6.63	9180	20231222	5.77	10110	-3.96	20240112	9300	4.41	20240213	10400	-6.63	20231215	9180	5.77	20231222	0.06	N	435620	500	21 억		59661	N	N	0	N	00	N
22	20240327	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-20	5	-0.21	19865910	2050	7.29	9720	9720	9670	12630	6810	9720	9690.69	1.39	0	-243	9826	9772	9706	9652	9586	9740	9620	22	2910	500	6800	10	1	4302000	417	31.19	0.96	12	0.05	311.00	10070.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.06	N	435620	500	21 억		59661	N	N	0	N	00	N
23	20240327	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-50	5	-0.51	17752550	1832	6.52	9720	9720	9670	12630	6810	9720	9690.26	1.39	0	-239	9826	9772	9706	9652	9586	9740	9620	22	2910	500	6800	10	1	4302000	416	31.09	0.96	12	0.04	311.00	10070.00	10400	20231215	-7.02	9180	20231222	5.34	10110	-4.35	20240112	9300	3.98	20240213	10400	-7.02	20231215	9180	5.34	20231222	0.06	N	435620	500	21 억		59661	N	N	0	N	00	N
24	20240327	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-50	5	-0.51	13455980	1389	4.94	9720	9720	9670	12630	6810	9720	9687.53	1.39	0	-214	9826	9772	9706	9652	9586	9740	9620	22	2910	500	6800	10	1	4302000	416	31.09	0.96	12	0.03	311.00	10070.00	10400	20231215	-7.02	9180	20231222	5.34	10110	-4.35	20240112	9300	3.98	20240213	10400	-7.02	20231215	9180	5.34	20231222	0.06	N	435620	500	21 억		59661	N	N	0	N	00	N
25	20240327	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-50	5	-0.51	6113660	631	2.24	9720	9720	9670	12630	6810	9720	9688.84	1.39	0	-211	9826	9772	9706	9652	9586	9740	9620	22	2910	500	6800	10	1	4302000	416	31.09	0.96	12	0.01	311.00	10070.00	10400	20231215	-7.02	9180	20231222	5.34	10110	-4.35	20240112	9300	3.98	20240213	10400	-7.02	20231215	9180	5.34	20231222	0.06	N	435620	500	21 억		59661	N	N	0	N	00	N
26	20240326	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-50	5	-0.51	272054300	28116	122.42	9730	9760	9640	12700	6840	9770	9676.14	1.45	0	-1598	9850	9810	9760	9720	9670	9785	9695	22	2930	500	6830	10	1	4302000	418	31.25	0.97	12	0.65	311.00	10070.00	10400	20231215	-6.54	9180	20231222	5.88	10110	-3.86	20240112	9300	4.52	20240213	10400	-6.54	20231215	9180	5.88	20231222	0.06	N	435620	500	21 억		62259	N	N	0	N	00	N
27	20240326	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-50	5	-0.51	261498540	27030	117.70	9730	9760	9640	12700	6840	9770	9674.38	1.45	0	-1569	9850	9810	9760	9720	9670	9785	9695	22	2930	500	6830	10	1	4302000	418	31.25	0.97	12	0.63	311.00	10070.00	10400	20231215	-6.54	9180	20231222	5.88	10110	-3.86	20240112	9300	4.52	20240213	10400	-6.54	20231215	9180	5.88	20231222	0.06	N	435620	500	21 억		62259	N	N	0	N	00	N
28	20240326	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-90	5	-0.92	212181940	21940	95.53	9730	9760	9650	12700	6840	9770	9671.01	1.45	0	724	9850	9810	9760	9720	9670	9785	9695	22	2930	500	6830	10	1	4302000	416	31.13	0.96	12	0.51	311.00	10070.00	10400	20231215	-6.92	9180	20231222	5.45	10110	-4.25	20240112	9300	4.09	20240213	10400	-6.92	20231215	9180	5.45	20231222	0.06	N	435620	500	21 억		62259	N	N	0	N	00	N
29	20240326	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-120	5	-1.23	171557380	17732	77.21	9730	9760	9650	12700	6840	9770	9675.02	1.45	0	502	9850	9810	9760	9720	9670	9785	9695	22	2930	500	6830	10	1	4302000	415	31.03	0.96	12	0.41	311.00	10070.00	10400	20231215	-7.21	9180	20231222	5.12	10110	-4.55	20240112	9300	3.76	20240213	10400	-7.21	20231215	9180	5.12	20231222	0.06	N	435620	500	21 억		62259	N	N	0	N	00	N
30	20240326	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-120	5	-1.23	141970770	14669	63.87	9730	9760	9650	12700	6840	9770	9678.29	1.45	0	341	9850	9810	9760	9720	9670	9785	9695	22	2930	500	6830	10	1	4302000	415	31.03	0.96	12	0.34	311.00	10070.00	10400	20231215	-7.21	9180	20231222	5.12	10110	-4.55	20240112	9300	3.76	20240213	10400	-7.21	20231215	9180	5.12	20231222	0.06	N	435620	500	21 억		62259	N	N	0	N	00	N
31	20240326	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-110	5	-1.13	112211320	11587	50.45	9730	9760	9660	12700	6840	9770	9684.24	1.45	0	254	9850	9810	9760	9720	9670	9785	9695	22	2930	500	6830	10	1	4302000	416	31.06	0.96	12	0.27	311.00	10070.00	10400	20231215	-7.12	9180	20231222	5.23	10110	-4.45	20240112	9300	3.87	20240213	10400	-7.12	20231215	9180	5.23	20231222	0.06	N	435620	500	21 억		62259	N	N	0	N	00	N
32	20240326	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-100	5	-1.02	84470680	8718	37.96	9730	9760	9660	12700	6840	9770	9689.23	1.45	0	104	9850	9810	9760	9720	9670	9785	9695	22	2930	500	6830	10	1	4302000	416	31.09	0.96	12	0.20	311.00	10070.00	10400	20231215	-7.02	9180	20231222	5.34	10110	-4.35	20240112	9300	3.98	20240213	10400	-7.02	20231215	9180	5.34	20231222	0.06	N	435620	500	21 억		62259	N	N	0	N	00	N
33	20240326	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-70	5	-0.72	9019090	929	4.05	9730	9730	9700	12700	6840	9770	9708.39	1.45	0	-152	9850	9810	9760	9720	9670	9785	9695	22	2930	500	6830	10	1	4302000	417	31.19	0.96	12	0.02	311.00	10070.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.06	N	435620	500	21 억		62259	N	N	0	N	00	N
34	20240325	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	223586560	22966	167.45	9800	9800	9710	12740	6860	9800	9735.55	1.46	0	620	9853	9826	9773	9746	9693	9840	9760	22	2940	500	6860	10	1	4302000	420	31.41	0.97	12	0.53	311.00	10070.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.06	N	435620	500	21 억		62639	N	N	0	N	00	N
35	20240325	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-80	5	-0.82	222855900	22891	166.90	9800	9800	9710	12740	6860	9800	9735.52	1.46	0	592	9853	9826	9773	9746	9693	9840	9760	22	2940	500	6860	10	1	4302000	418	31.25	0.97	12	0.53	311.00	10070.00	10400	20231215	-6.54	9180	20231222	5.88	10110	-3.86	20240112	9300	4.52	20240213	10400	-6.54	20231215	9180	5.88	20231222	0.06	N	435620	500	21 억		62639	N	N	0	N	00	N
36	20240325	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-60	5	-0.61	197145200	20247	147.63	9800	9800	9710	12740	6860	9800	9737.01	1.46	0	456	9853	9826	9773	9746	9693	9840	9760	22	2940	500	6860	10	1	4302000	419	31.32	0.97	12	0.47	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		62639	N	N	0	N	00	N
37	20240325	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-60	5	-0.61	192959350	19817	144.49	9800	9800	9710	12740	6860	9800	9737.06	1.46	0	371	9853	9826	9773	9746	9693	9840	9760	22	2940	500	6860	10	1	4302000	419	31.32	0.97	12	0.46	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		62639	N	N	0	N	00	N
38	20240325	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-40	5	-0.41	167705280	17223	125.58	9800	9800	9710	12740	6860	9800	9737.29	1.46	0	197	9853	9826	9773	9746	9693	9840	9760	22	2940	500	6860	10	1	4302000	420	31.38	0.97	12	0.40	311.00	10070.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9300	4.95	20240213	10400	-6.15	20231215	9180	6.32	20231222	0.06	N	435620	500	21 억		62639	N	N	0	N	00	N
39	20240325	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-90	5	-0.92	150695530	15479	112.86	9800	9800	9710	12740	6860	9800	9735.48	1.46	0	47	9853	9826	9773	9746	9693	9840	9760	22	2940	500	6860	10	1	4302000	418	31.22	0.96	12	0.36	311.00	10070.00	10400	20231215	-6.63	9180	20231222	5.77	10110	-3.96	20240112	9300	4.41	20240213	10400	-6.63	20231215	9180	5.77	20231222	0.06	N	435620	500	21 억		62639	N	N	0	N	00	N
40	20240325	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-70	5	-0.71	68646040	7045	51.37	9800	9800	9720	12740	6860	9800	9743.94	1.46	0	60	9853	9826	9773	9746	9693	9840	9760	22	2940	500	6860	10	1	4302000	419	31.29	0.97	12	0.16	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		62639	N	N	0	N	00	N
41	20240325	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-50	5	-0.51	1046100	107	0.78	9800	9800	9750	12740	6860	9800	9776.64	1.46	0	0	9853	9826	9773	9746	9693	9840	9760	22	2940	500	6860	10	1	4302000	419	31.35	0.97	12	0.00	311.00	10070.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.06	N	435620	500	21 억		62639	N	N	0	N	00	N
42	20240322	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	10	2	0.10	133985790	13715	120.70	9790	9800	9720	12720	6860	9790	9769.29	1.50	0	-5221	9936	9862	9786	9712	9636	9825	9675	22	2930	500	6850	10	1	4302000	422	31.51	0.97	12	0.32	311.00	10070.00	10400	20231215	-5.77	9180	20231222	6.75	10110	-3.07	20240112	9300	5.38	20240213	10400	-5.77	20231215	9180	6.75	20231222	0.06	N	435620	500	21 억		64361	N	N	0	N	00	N
43	20240322	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-10	5	-0.10	131210680	13431	118.20	9790	9800	9720	12720	6860	9790	9769.24	1.50	0	-5131	9936	9862	9786	9712	9636	9825	9675	22	2930	500	6850	10	1	4302000	421	31.45	0.97	12	0.31	311.00	10070.00	10400	20231215	-5.96	9180	20231222	6.54	10110	-3.26	20240112	9300	5.16	20240213	10400	-5.96	20231215	9180	6.54	20231222	0.06	N	435620	500	21 억		64361	N	N	0	N	00	N
44	20240322	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-60	5	-0.61	108144660	11072	97.44	9790	9790	9720	12720	6860	9790	9767.40	1.50	0	-3840	9936	9862	9786	9712	9636	9825	9675	22	2930	500	6850	10	1	4302000	419	31.29	0.97	12	0.26	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		64361	N	N	0	N	00	N
45	20240322	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-10	5	-0.10	77597890	7946	69.93	9790	9790	9720	12720	6860	9790	9765.65	1.50	0	-3148	9936	9862	9786	9712	9636	9825	9675	22	2930	500	6850	10	1	4302000	421	31.45	0.97	12	0.18	311.00	10070.00	10400	20231215	-5.96	9180	20231222	6.54	10110	-3.26	20240112	9300	5.16	20240213	10400	-5.96	20231215	9180	6.54	20231222	0.06	N	435620	500	21 억		64361	N	N	0	N	00	N
46	20240322	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-60	5	-0.61	58980000	6035	53.11	9790	9790	9730	12720	6860	9790	9772.99	1.50	0	-2241	9936	9862	9786	9712	9636	9825	9675	22	2930	500	6850	10	1	4302000	419	31.29	0.97	12	0.14	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		64361	N	N	0	N	00	N
47	20240322	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-50	5	-0.51	50207730	5134	45.18	9790	9790	9740	12720	6860	9790	9779.46	1.50	0	-1340	9936	9862	9786	9712	9636	9825	9675	22	2930	500	6850	10	1	4302000	419	31.32	0.97	12	0.12	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		64361	N	N	0	N	00	N
48	20240322	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	0	3	0.00	39955360	4083	35.93	9790	9790	9760	12720	6860	9790	9785.78	1.50	0	-446	9936	9862	9786	9712	9636	9825	9675	22	2930	500	6850	10	1	4302000	421	31.48	0.97	12	0.09	311.00	10070.00	10400	20231215	-5.87	9180	20231222	6.64	10110	-3.17	20240112	9300	5.27	20240213	10400	-5.87	20231215	9180	6.64	20231222	0.06	N	435620	500	21 억		64361	N	N	0	N	00	N
49	20240322	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	0	3	0.00	5668410	579	5.10	9790	9790	9790	12720	6860	9790	9790.00	1.50	0	-5	9936	9862	9786	9712	9636	9825	9675	22	2930	500	6850	10	1	4302000	421	31.48	0.97	12	0.01	311.00	10070.00	10400	20231215	-5.87	9180	20231222	6.64	10110	-3.17	20240112	9300	5.27	20240213	10400	-5.87	20231215	9180	6.64	20231222	0.06	N	435620	500	21 억		64361	N	N	0	N	00	N
50	20240321	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-30	5	-0.31	110629560	11363	77.48	9860	9860	9710	12760	6880	9820	9735.95	1.51	0	-4098	9973	9896	9793	9716	9613	9935	9755	22	2940	500	6870	10	1	4302000	421	31.48	0.97	12	0.26	311.00	10070.00	10400	20231215	-5.87	9180	20231222	6.64	10110	-3.17	20240112	9300	5.27	20240213	10400	-5.87	20231215	9180	6.64	20231222	0.06	N	435620	500	21 억		64997	N	N	0	N	00	N
51	20240321	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-80	5	-0.81	100827740	10361	70.65	9860	9860	9710	12760	6880	9820	9731.47	1.51	0	-4025	9973	9896	9793	9716	9613	9935	9755	22	2940	500	6870	10	1	4302000	419	31.32	0.97	12	0.24	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		64997	N	N	0	N	00	N
52	20240321	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-90	5	-0.92	85475920	8783	59.89	9860	9860	9710	12760	6880	9820	9731.97	1.51	0	-3497	9973	9896	9793	9716	9613	9935	9755	22	2940	500	6870	10	1	4302000	419	31.29	0.97	12	0.20	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		64997	N	N	0	N	00	N
53	20240321	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-90	5	-0.92	72815800	7482	51.02	9860	9860	9710	12760	6880	9820	9732.13	1.51	0	-3001	9973	9896	9793	9716	9613	9935	9755	22	2940	500	6870	10	1	4302000	419	31.29	0.97	12	0.17	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		64997	N	N	0	N	00	N
54	20240321	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-80	5	-0.81	59062210	6069	41.38	9860	9860	9710	12760	6880	9820	9731.79	1.51	0	-2367	9973	9896	9793	9716	9613	9935	9755	22	2940	500	6870	10	1	4302000	419	31.32	0.97	12	0.14	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		64997	N	N	0	N	00	N
55	20240321	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-90	5	-0.92	47351430	4866	33.18	9860	9860	9710	12760	6880	9820	9731.08	1.51	0	-1781	9973	9896	9793	9716	9613	9935	9755	22	2940	500	6870	10	1	4302000	419	31.29	0.97	12	0.11	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		64997	N	N	0	N	00	N
56	20240321	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-90	5	-0.92	33964600	3490	23.80	9860	9860	9710	12760	6880	9820	9731.98	1.51	0	-1028	9973	9896	9793	9716	9613	9935	9755	22	2940	500	6870	10	1	4302000	419	31.29	0.97	12	0.08	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		64997	N	N	0	N	00	N
57	20240321	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-90	5	-0.92	9754670	1000	6.82	9860	9860	9710	12760	6880	9820	9754.67	1.51	0	-23	9973	9896	9793	9716	9613	9935	9755	22	2940	500	6870	10	1	4302000	419	31.29	0.97	12	0.02	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		64997	N	N	0	N	00	N
58	20240320	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	20	2	0.20	142866010	14665	93.25	9800	9870	9690	12740	6860	9800	9741.97	1.56	0	-6457	9940	9870	9820	9750	9700	9845	9725	22	2940	500	6860	10	1	4302000	422	31.58	0.98	12	0.34	311.00	10070.00	10400	20231215	-5.58	9180	20231222	6.97	10110	-2.87	20240112	9300	5.59	20240213	10400	-5.58	20231215	9180	6.97	20231222	0.06	N	435620	500	21 억		67024	N	N	0	N	00	N
59	20240320	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-60	5	-0.61	141007640	14475	92.05	9800	9870	9690	12740	6860	9800	9741.46	1.56	0	-6484	9940	9870	9820	9750	9700	9845	9725	22	2940	500	6860	10	1	4302000	419	31.32	0.97	12	0.34	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		67024	N	N	0	N	00	N
60	20240320	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	10	2	0.10	131386020	13489	85.78	9800	9870	9690	12740	6860	9800	9740.23	1.56	0	-6369	9940	9870	9820	9750	9700	9845	9725	22	2940	500	6860	10	1	4302000	422	31.54	0.97	12	0.31	311.00	10070.00	10400	20231215	-5.67	9180	20231222	6.86	10110	-2.97	20240112	9300	5.48	20240213	10400	-5.67	20231215	9180	6.86	20231222	0.06	N	435620	500	21 억		67024	N	N	0	N	00	N
61	20240320	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	120475540	12372	78.67	9800	9870	9690	12740	6860	9800	9737.76	1.56	0	-6292	9940	9870	9820	9750	9700	9845	9725	22	2940	500	6860	10	1	4302000	420	31.41	0.97	12	0.29	311.00	10070.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.06	N	435620	500	21 억		67024	N	N	0	N	00	N
62	20240320	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-70	5	-0.71	107097870	11000	69.95	9800	9870	9690	12740	6860	9800	9736.17	1.56	0	-5897	9940	9870	9820	9750	9700	9845	9725	22	2940	500	6860	10	1	4302000	419	31.29	0.97	12	0.26	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		67024	N	N	0	N	00	N
63	20240320	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-70	5	-0.71	95335110	9790	62.25	9800	9870	9690	12740	6860	9800	9738.01	1.56	0	-5818	9940	9870	9820	9750	9700	9845	9725	22	2940	500	6860	10	1	4302000	419	31.29	0.97	12	0.23	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		67024	N	N	0	N	00	N
64	20240320	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-50	5	-0.51	41081430	4202	26.72	9800	9870	9740	12740	6860	9800	9776.64	1.56	0	-1215	9940	9870	9820	9750	9700	9845	9725	22	2940	500	6860	10	1	4302000	419	31.35	0.97	12	0.10	311.00	10070.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.06	N	435620	500	21 억		67024	N	N	0	N	00	N
65	20240320	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	10	2	0.10	676670	69	0.44	9800	9870	9770	12740	6860	9800	9806.81	1.56	0	0	9940	9870	9820	9750	9700	9845	9725	22	2940	500	6860	10	1	4302000	422	31.54	0.97	12	0.00	311.00	10070.00	10400	20231215	-5.67	9180	20231222	6.86	10110	-2.97	20240112	9300	5.48	20240213	10400	-5.67	20231215	9180	6.86	20231222	0.06	N	435620	500	21 억		67024	N	N	0	N	00	N
66	20240319	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-80	5	-0.81	154095610	15705	26.56	9890	9890	9770	12840	6920	9880	9811.90	1.61	0	-2071	10013	9946	9873	9806	9733	9980	9840	22	2960	500	6910	10	1	4302000	422	31.51	0.97	12	0.37	311.00	10070.00	10400	20231215	-5.77	9180	20231222	6.75	10110	-3.07	20240112	9300	5.38	20240213	10400	-5.77	20231215	9180	6.75	20231222	0.06	N	435620	500	21 억		69095	N	N	0	N	00	N
67	20240319	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-60	5	-0.61	132334720	13485	22.80	9890	9890	9770	12840	6920	9880	9813.48	1.61	0	-2060	10013	9946	9873	9806	9733	9980	9840	22	2960	500	6910	10	1	4302000	422	31.58	0.98	12	0.31	311.00	10070.00	10400	20231215	-5.58	9180	20231222	6.97	10110	-2.87	20240112	9300	5.59	20240213	10400	-5.58	20231215	9180	6.97	20231222	0.06	N	435620	500	21 억		69095	N	N	0	N	00	N
68	20240319	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-60	5	-0.61	111764480	11383	19.25	9890	9890	9770	12840	6920	9880	9818.54	1.61	0	-2032	10013	9946	9873	9806	9733	9980	9840	22	2960	500	6910	10	1	4302000	422	31.58	0.98	12	0.26	311.00	10070.00	10400	20231215	-5.58	9180	20231222	6.97	10110	-2.87	20240112	9300	5.59	20240213	10400	-5.58	20231215	9180	6.97	20231222	0.06	N	435620	500	21 억		69095	N	N	0	N	00	N
69	20240319	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-90	5	-0.91	100213050	10205	17.26	9890	9890	9770	12840	6920	9880	9820.00	1.61	0	-1803	10013	9946	9873	9806	9733	9980	9840	22	2960	500	6910	10	1	4302000	421	31.48	0.97	12	0.24	311.00	10070.00	10400	20231215	-5.87	9180	20231222	6.64	10110	-3.17	20240112	9300	5.27	20240213	10400	-5.87	20231215	9180	6.64	20231222	0.06	N	435620	500	21 억		69095	N	N	0	N	00	N
70	20240319	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-80	5	-0.81	95018340	9675	16.36	9890	9890	9770	12840	6920	9880	9821.02	1.61	0	-1684	10013	9946	9873	9806	9733	9980	9840	22	2960	500	6910	10	1	4302000	422	31.51	0.97	12	0.22	311.00	10070.00	10400	20231215	-5.77	9180	20231222	6.75	10110	-3.07	20240112	9300	5.38	20240213	10400	-5.77	20231215	9180	6.75	20231222	0.06	N	435620	500	21 억		69095	N	N	0	N	00	N
71	20240319	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	-50	5	-0.51	91292890	9295	15.72	9890	9890	9770	12840	6920	9880	9821.72	1.61	0	-1583	10013	9946	9873	9806	9733	9980	9840	22	2960	500	6910	10	1	4302000	423	31.61	0.98	12	0.22	311.00	10070.00	10400	20231215	-5.48	9180	20231222	7.08	10110	-2.77	20240112	9300	5.70	20240213	10400	-5.48	20231215	9180	7.08	20231222	0.06	N	435620	500	21 억		69095	N	N	0	N	00	N
72	20240319	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	-50	5	-0.51	66207610	6739	11.40	9890	9890	9770	12840	6920	9880	9824.55	1.61	0	-1052	10013	9946	9873	9806	9733	9980	9840	22	2960	500	6910	10	1	4302000	423	31.61	0.98	12	0.16	311.00	10070.00	10400	20231215	-5.48	9180	20231222	7.08	10110	-2.77	20240112	9300	5.70	20240213	10400	-5.48	20231215	9180	7.08	20231222	0.06	N	435620	500	21 억		69095	N	N	0	N	00	N
73	20240319	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-30	5	-0.30	45626130	4644	7.85	9890	9890	9810	12840	6920	9880	9824.75	1.61	0	-660	10013	9946	9873	9806	9733	9980	9840	22	2960	500	6910	10	1	4302000	424	31.67	0.98	12	0.11	311.00	10070.00	10400	20231215	-5.29	9180	20231222	7.30	10110	-2.57	20240112	9300	5.91	20240213	10400	-5.29	20231215	9180	7.30	20231222	0.06	N	435620	500	21 억		69095	N	N	0	N	00	N
74	20240318	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	120	2	1.23	583803760	59139	406.40	9810	9940	9800	12680	6840	9760	9871.72	1.42	0	9417	9820	9790	9740	9710	9660	9805	9725	22	2920	500	6830	10	1	4302000	425	31.77	0.98	12	1.37	311.00	10070.00	10400	20231215	-5.00	9180	20231222	7.63	10110	-2.27	20240112	9300	6.24	20240213	10400	-5.00	20231215	9180	7.63	20231222	0.06	N	435620	500	21 억		61255	N	N	0	N	00	N
75	20240318	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	120	2	1.23	581937960	58950	405.10	9810	9940	9800	12680	6840	9760	9871.72	1.42	0	9385	9820	9790	9740	9710	9660	9805	9725	22	2920	500	6830	10	1	4302000	425	31.77	0.98	12	1.37	311.00	10070.00	10400	20231215	-5.00	9180	20231222	7.63	10110	-2.27	20240112	9300	6.24	20240213	10400	-5.00	20231215	9180	7.63	20231222	0.06	N	435620	500	21 억		61255	N	N	0	N	00	N
76	20240318	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	90	2	0.92	566906370	57425	394.62	9810	9940	9800	12680	6840	9760	9872.12	1.42	0	9375	9820	9790	9740	9710	9660	9805	9725	22	2920	500	6830	10	1	4302000	424	31.67	0.98	12	1.33	311.00	10070.00	10400	20231215	-5.29	9180	20231222	7.30	10110	-2.57	20240112	9300	5.91	20240213	10400	-5.29	20231215	9180	7.30	20231222	0.06	N	435620	500	21 억		61255	N	N	0	N	00	N
77	20240318	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	120	2	1.23	547051240	55415	380.81	9810	9940	9800	12680	6840	9760	9871.90	1.42	0	9420	9820	9790	9740	9710	9660	9805	9725	22	2920	500	6830	10	1	4302000	425	31.77	0.98	12	1.29	311.00	10070.00	10400	20231215	-5.00	9180	20231222	7.63	10110	-2.27	20240112	9300	6.24	20240213	10400	-5.00	20231215	9180	7.63	20231222	0.06	N	435620	500	21 억		61255	N	N	0	N	00	N
78	20240318	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	130	2	1.33	521028550	52778	362.69	9810	9940	9800	12680	6840	9760	9872.08	1.42	0	9523	9820	9790	9740	9710	9660	9805	9725	22	2920	500	6830	10	1	4302000	425	31.80	0.98	12	1.23	311.00	10070.00	10400	20231215	-4.90	9180	20231222	7.73	10110	-2.18	20240112	9300	6.34	20240213	10400	-4.90	20231215	9180	7.73	20231222	0.06	N	435620	500	21 억		61255	N	N	0	N	00	N
79	20240318	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	130	2	1.33	466650850	47275	324.87	9810	9940	9800	12680	6840	9760	9870.99	1.42	0	9442	9820	9790	9740	9710	9660	9805	9725	22	2920	500	6830	10	1	4302000	425	31.80	0.98	12	1.10	311.00	10070.00	10400	20231215	-4.90	9180	20231222	7.73	10110	-2.18	20240112	9300	6.34	20240213	10400	-4.90	20231215	9180	7.73	20231222	0.06	N	435620	500	21 억		61255	N	N	0	N	00	N
80	20240318	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	150	2	1.54	375291770	38056	261.52	9810	9920	9800	12680	6840	9760	9861.57	1.42	0	9160	9820	9790	9740	9710	9660	9805	9725	22	2920	500	6830	10	1	4302000	426	31.86	0.98	12	0.88	311.00	10070.00	10400	20231215	-4.71	9180	20231222	7.95	10110	-1.98	20240112	9300	6.56	20240213	10400	-4.71	20231215	9180	7.95	20231222	0.06	N	435620	500	21 억		61255	N	N	0	N	00	N
81	20240318	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	50	2	0.51	74428770	7577	52.07	9810	9860	9800	12680	6840	9760	9822.99	1.42	0	402	9820	9790	9740	9710	9660	9805	9725	22	2920	500	6830	10	1	4302000	422	31.54	0.97	12	0.18	311.00	10070.00	10400	20231215	-5.67	9180	20231222	6.86	10110	-2.97	20240112	9300	5.48	20240213	10400	-5.67	20231215	9180	6.86	20231222	0.06	N	435620	500	21 억		61255	N	N	0	N	00	N
82	20240315	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	20	2	0.21	138256290	14206	141.00	9740	9770	9690	12660	6820	9740	9732.05	1.48	0	-715	9833	9786	9723	9676	9613	9755	9645	22	2920	500	6810	10	1	4302000	420	31.38	0.97	12	0.33	311.00	10070.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9300	4.95	20240213	10400	-6.15	20231215	9180	6.32	20231222	0.06	N	435620	500	21 억		63476	N	N	0	N	00	N
83	20240315	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	10	2	0.10	117917770	12120	120.30	9740	9770	9690	12660	6820	9740	9729.19	1.48	0	-745	9833	9786	9723	9676	9613	9755	9645	22	2920	500	6810	10	1	4302000	419	31.35	0.97	12	0.28	311.00	10070.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.06	N	435620	500	21 억		63476	N	N	0	N	00	N
84	20240315	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-20	5	-0.21	106454920	10941	108.60	9740	9770	9690	12660	6820	9740	9729.91	1.48	0	-968	9833	9786	9723	9676	9613	9755	9645	22	2920	500	6810	10	1	4302000	418	31.25	0.97	12	0.25	311.00	10070.00	10400	20231215	-6.54	9180	20231222	5.88	10110	-3.86	20240112	9300	4.52	20240213	10400	-6.54	20231215	9180	5.88	20231222	0.06	N	435620	500	21 억		63476	N	N	0	N	00	N
85	20240315	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	10	2	0.10	99478430	10224	101.48	9740	9770	9690	12660	6820	9740	9729.89	1.48	0	-1106	9833	9786	9723	9676	9613	9755	9645	22	2920	500	6810	10	1	4302000	419	31.35	0.97	12	0.24	311.00	10070.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.06	N	435620	500	21 억		63476	N	N	0	N	00	N
86	20240315	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	88119050	9057	89.90	9740	9770	9690	12660	6820	9740	9729.39	1.48	0	-1315	9833	9786	9723	9676	9613	9755	9645	22	2920	500	6810	10	1	4302000	419	31.29	0.97	12	0.21	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		63476	N	N	0	N	00	N
87	20240315	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-30	5	-0.31	63901640	6574	65.25	9740	9750	9690	12660	6820	9740	9720.36	1.48	0	-516	9833	9786	9723	9676	9613	9755	9645	22	2920	500	6810	10	1	4302000	418	31.22	0.96	12	0.15	311.00	10070.00	10400	20231215	-6.63	9180	20231222	5.77	10110	-3.96	20240112	9300	4.41	20240213	10400	-6.63	20231215	9180	5.77	20231222	0.06	N	435620	500	21 억		63476	N	N	0	N	00	N
88	20240315	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-30	5	-0.31	57005110	5864	58.20	9740	9750	9690	12660	6820	9740	9721.20	1.48	0	-722	9833	9786	9723	9676	9613	9755	9645	22	2920	500	6810	10	1	4302000	418	31.22	0.96	12	0.14	311.00	10070.00	10400	20231215	-6.63	9180	20231222	5.77	10110	-3.96	20240112	9300	4.41	20240213	10400	-6.63	20231215	9180	5.77	20231222	0.06	N	435620	500	21 억		63476	N	N	0	N	00	N
89	20240315	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-50	5	-0.51	30252820	3112	30.89	9740	9740	9690	12660	6820	9740	9721.34	1.48	0	-951	9833	9786	9723	9676	9613	9755	9645	22	2920	500	6810	10	1	4302000	417	31.16	0.96	12	0.07	311.00	10070.00	10400	20231215	-6.83	9180	20231222	5.56	10110	-4.15	20240112	9300	4.19	20240213	10400	-6.83	20231215	9180	5.56	20231222	0.06	N	435620	500	21 억		63476	N	N	0	N	00	N
90	20240314	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-40	5	-0.41	97355620	10045	69.98	9770	9770	9660	12710	6850	9780	9691.95	1.48	0	1414	9860	9820	9770	9730	9680	9840	9750	22	2930	500	6840	10	1	4302000	419	31.32	0.97	12	0.23	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		63562	N	N	0	N	00	N
91	20240314	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-40	5	-0.41	96772720	9985	69.56	9770	9770	9660	12710	6850	9780	9691.81	1.48	0	1384	9860	9820	9770	9730	9680	9840	9750	22	2930	500	6840	10	1	4302000	419	31.32	0.97	12	0.23	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		63562	N	N	0	N	00	N
92	20240314	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-100	5	-1.02	72173910	7443	51.85	9770	9770	9660	12710	6850	9780	9696.88	1.48	0	1166	9860	9820	9770	9730	9680	9840	9750	22	2930	500	6840	10	1	4302000	416	31.13	0.96	12	0.17	311.00	10070.00	10400	20231215	-6.92	9180	20231222	5.45	10110	-4.25	20240112	9300	4.09	20240213	10400	-6.92	20231215	9180	5.45	20231222	0.06	N	435620	500	21 억		63562	N	N	0	N	00	N
93	20240314	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-100	5	-1.02	67452110	6957	48.47	9770	9770	9660	12710	6850	9780	9695.57	1.48	0	983	9860	9820	9770	9730	9680	9840	9750	22	2930	500	6840	10	1	4302000	416	31.13	0.96	12	0.16	311.00	10070.00	10400	20231215	-6.92	9180	20231222	5.45	10110	-4.25	20240112	9300	4.09	20240213	10400	-6.92	20231215	9180	5.45	20231222	0.06	N	435620	500	21 억		63562	N	N	0	N	00	N
94	20240314	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-100	5	-1.02	63892530	6590	45.91	9770	9770	9660	12710	6850	9780	9695.38	1.48	0	794	9860	9820	9770	9730	9680	9840	9750	22	2930	500	6840	10	1	4302000	416	31.13	0.96	12	0.15	311.00	10070.00	10400	20231215	-6.92	9180	20231222	5.45	10110	-4.25	20240112	9300	4.09	20240213	10400	-6.92	20231215	9180	5.45	20231222	0.06	N	435620	500	21 억		63562	N	N	0	N	00	N
95	20240314	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-80	5	-0.82	53745550	5542	38.61	9770	9770	9660	12710	6850	9780	9697.86	1.48	0	582	9860	9820	9770	9730	9680	9840	9750	22	2930	500	6840	10	1	4302000	417	31.19	0.96	12	0.13	311.00	10070.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.06	N	435620	500	21 억		63562	N	N	0	N	00	N
96	20240314	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-60	5	-0.61	25449030	2622	18.27	9770	9770	9660	12710	6850	9780	9705.96	1.48	0	112	9860	9820	9770	9730	9680	9840	9750	22	2930	500	6840	10	1	4302000	418	31.25	0.97	12	0.06	311.00	10070.00	10400	20231215	-6.54	9180	20231222	5.88	10110	-3.86	20240112	9300	4.52	20240213	10400	-6.54	20231215	9180	5.88	20231222	0.06	N	435620	500	21 억		63562	N	N	0	N	00	N
97	20240314	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-90	5	-0.92	4964950	511	3.56	9770	9770	9660	12710	6850	9780	9716.14	1.48	0	-150	9860	9820	9770	9730	9680	9840	9750	22	2930	500	6840	10	1	4302000	417	31.16	0.96	12	0.01	311.00	10070.00	10400	20231215	-6.83	9180	20231222	5.56	10110	-4.15	20240112	9300	4.19	20240213	10400	-6.83	20231215	9180	5.56	20231222	0.06	N	435620	500	21 억		63562	N	N	0	N	00	N
98	20240313	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-60	5	-0.61	139781090	14354	94.09	9750	9810	9720	12790	6890	9840	9738.10	1.47	0	1599	9973	9906	9803	9736	9633	9940	9770	22	2950	500	6880	10	1	4302000	421	31.45	0.97	12	0.33	311.00	10070.00	10400	20231215	-5.96	9180	20231222	6.54	10110	-3.26	20240112	9300	5.16	20240213	10400	-5.96	20231215	9180	6.54	20231222	0.06	N	435620	500	21 억		63454	N	N	0	N	00	N
99	20240313	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-80	5	-0.81	139038510	14278	93.59	9750	9810	9720	12790	6890	9840	9737.95	1.47	0	1564	9973	9906	9803	9736	9633	9940	9770	22	2950	500	6880	10	1	4302000	420	31.38	0.97	12	0.33	311.00	10070.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9300	4.95	20240213	10400	-6.15	20231215	9180	6.32	20231222	0.06	N	435620	500	21 억		63454	N	N	0	N	00	N
100	20240313	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-110	5	-1.12	127690010	13112	85.95	9750	9810	9720	12790	6890	9840	9738.41	1.47	0	1331	9973	9906	9803	9736	9633	9940	9770	22	2950	500	6880	10	1	4302000	419	31.29	0.97	12	0.30	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		63454	N	N	0	N	00	N
101	20240313	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-110	5	-1.12	115104330	11819	77.47	9750	9810	9720	12790	6890	9840	9738.92	1.47	0	1138	9973	9906	9803	9736	9633	9940	9770	22	2950	500	6880	10	1	4302000	419	31.29	0.97	12	0.27	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		63454	N	N	0	N	00	N
102	20240313	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-80	5	-0.81	102963560	10572	69.30	9750	9810	9720	12790	6890	9840	9739.27	1.47	0	939	9973	9906	9803	9736	9633	9940	9770	22	2950	500	6880	10	1	4302000	420	31.38	0.97	12	0.25	311.00	10070.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9300	4.95	20240213	10400	-6.15	20231215	9180	6.32	20231222	0.06	N	435620	500	21 억		63454	N	N	0	N	00	N
103	20240313	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-100	5	-1.02	88728070	9111	59.72	9750	9810	9720	12790	6890	9840	9738.57	1.47	0	709	9973	9906	9803	9736	9633	9940	9770	22	2950	500	6880	10	1	4302000	419	31.32	0.97	12	0.21	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		63454	N	N	0	N	00	N
104	20240313	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-100	5	-1.02	40889610	4196	27.50	9750	9810	9720	12790	6890	9840	9744.90	1.47	0	440	9973	9906	9803	9736	9633	9940	9770	22	2950	500	6880	10	1	4302000	419	31.32	0.97	12	0.10	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		63454	N	N	0	N	00	N
105	20240313	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-90	5	-0.91	25609130	2627	17.22	9750	9810	9740	12790	6890	9840	9748.43	1.47	0	260	9973	9906	9803	9736	9633	9940	9770	22	2950	500	6880	10	1	4302000	419	31.35	0.97	12	0.06	311.00	10070.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.06	N	435620	500	21 억		63454	N	N	0	N	00	N
106	20240312	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	70	2	0.72	149014840	15256	113.63	9770	9870	9700	12700	6840	9770	9767.62	1.49	0	1039	9830	9800	9770	9740	9710	9785	9725	22	2930	500	6830	10	1	4302000	423	31.64	0.98	12	0.35	311.00	10070.00	10400	20231215	-5.38	9180	20231222	7.19	10110	-2.67	20240112	9300	5.81	20240213	10400	-5.38	20231215	9180	7.19	20231222	0.06	N	435620	500	21 억		63916	N	N	0	N	00	N
107	20240312	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	50	2	0.51	133289440	13656	101.71	9770	9870	9700	12700	6840	9770	9760.50	1.49	0	1229	9830	9800	9770	9740	9710	9785	9725	22	2930	500	6830	10	1	4302000	422	31.58	0.98	12	0.32	311.00	10070.00	10400	20231215	-5.58	9180	20231222	6.97	10110	-2.87	20240112	9300	5.59	20240213	10400	-5.58	20231215	9180	6.97	20231222	0.06	N	435620	500	21 억		63916	N	N	0	N	00	N
108	20240312	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	114970280	11784	87.77	9770	9870	9700	12700	6840	9770	9756.47	1.49	0	1215	9830	9800	9770	9740	9710	9785	9725	22	2930	500	6830	10	1	4302000	419	31.35	0.97	12	0.27	311.00	10070.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.06	N	435620	500	21 억		63916	N	N	0	N	00	N
109	20240312	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	30	2	0.31	99657530	10217	76.10	9770	9870	9700	12700	6840	9770	9754.09	1.49	0	912	9830	9800	9770	9740	9710	9785	9725	22	2930	500	6830	10	1	4302000	422	31.51	0.97	12	0.24	311.00	10070.00	10400	20231215	-5.77	9180	20231222	6.75	10110	-3.07	20240112	9300	5.38	20240213	10400	-5.77	20231215	9180	6.75	20231222	0.06	N	435620	500	21 억		63916	N	N	0	N	00	N
110	20240312	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-40	5	-0.41	89455580	9173	68.32	9770	9870	9700	12700	6840	9770	9752.05	1.49	0	776	9830	9800	9770	9740	9710	9785	9725	22	2930	500	6830	10	1	4302000	419	31.29	0.97	12	0.21	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		63916	N	N	0	N	00	N
111	20240312	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-30	5	-0.31	78185790	8015	59.70	9770	9870	9700	12700	6840	9770	9754.93	1.49	0	519	9830	9800	9770	9740	9710	9785	9725	22	2930	500	6830	10	1	4302000	419	31.32	0.97	12	0.19	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		63916	N	N	0	N	00	N
112	20240312	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	28642260	2926	21.79	9770	9870	9770	12700	6840	9770	9788.88	1.49	0	252	9830	9800	9770	9740	9710	9785	9725	22	2930	500	6830	10	1	4302000	420	31.41	0.97	12	0.07	311.00	10070.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.06	N	435620	500	21 억		63916	N	N	0	N	00	N
113	20240312	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	9431020	962	7.17	9770	9870	9770	12700	6840	9770	9803.56	1.49	0	39	9830	9800	9770	9740	9710	9785	9725	22	2930	500	6830	10	1	4302000	420	31.41	0.97	12	0.02	311.00	10070.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.06	N	435620	500	21 억		63916	N	N	0	N	00	N
114	20240311	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	30	2	0.31	129116370	13226	88.65	9790	9800	9740	12660	6820	9740	9762.31	1.46	0	1460	9880	9810	9730	9660	9580	9845	9695	22	2920	500	6810	10	1	4302000	420	31.41	0.97	12	0.31	311.00	10070.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.06	N	435620	500	21 억		62762	N	N	0	N	00	N
115	20240311	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	40	2	0.41	122424130	12542	84.06	9790	9800	9740	12660	6820	9740	9761.13	1.46	0	1446	9880	9810	9730	9660	9580	9845	9695	22	2920	500	6810	10	1	4302000	421	31.45	0.97	12	0.29	311.00	10070.00	10400	20231215	-5.96	9180	20231222	6.54	10110	-3.26	20240112	9300	5.16	20240213	10400	-5.96	20231215	9180	6.54	20231222	0.06	N	435620	500	21 억		62762	N	N	0	N	00	N
116	20240311	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	20	2	0.21	109874710	11257	75.45	9790	9800	9740	12660	6820	9740	9760.57	1.46	0	1465	9880	9810	9730	9660	9580	9845	9695	22	2920	500	6810	10	1	4302000	420	31.38	0.97	12	0.26	311.00	10070.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9300	4.95	20240213	10400	-6.15	20231215	9180	6.32	20231222	0.06	N	435620	500	21 억		62762	N	N	0	N	00	N
117	20240311	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	30	2	0.31	97250850	9965	66.79	9790	9800	9740	12660	6820	9740	9759.24	1.46	0	1608	9880	9810	9730	9660	9580	9845	9695	22	2920	500	6810	10	1	4302000	420	31.41	0.97	12	0.23	311.00	10070.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.06	N	435620	500	21 억		62762	N	N	0	N	00	N
118	20240311	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	30	2	0.31	87208800	8937	59.90	9790	9800	9740	12660	6820	9740	9758.17	1.46	0	1748	9880	9810	9730	9660	9580	9845	9695	22	2920	500	6810	10	1	4302000	420	31.41	0.97	12	0.21	311.00	10070.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.06	N	435620	500	21 억		62762	N	N	0	N	00	N
119	20240311	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	20	2	0.21	76529060	7843	52.57	9790	9800	9740	12660	6820	9740	9757.63	1.46	0	1879	9880	9810	9730	9660	9580	9845	9695	22	2920	500	6810	10	1	4302000	420	31.38	0.97	12	0.18	311.00	10070.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9300	4.95	20240213	10400	-6.15	20231215	9180	6.32	20231222	0.06	N	435620	500	21 억		62762	N	N	0	N	00	N
120	20240311	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	30	2	0.31	66043860	6770	45.38	9790	9800	9740	12660	6820	9740	9755.37	1.46	0	1648	9880	9810	9730	9660	9580	9845	9695	22	2920	500	6810	10	1	4302000	420	31.41	0.97	12	0.16	311.00	10070.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.06	N	435620	500	21 억		62762	N	N	0	N	00	N
121	20240311	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	40	2	0.41	40202080	4127	27.66	9790	9790	9740	12660	6820	9740	9741.24	1.46	0	37	9880	9810	9730	9660	9580	9845	9695	22	2920	500	6810	10	1	4302000	421	31.45	0.97	12	0.10	311.00	10070.00	10400	20231215	-5.96	9180	20231222	6.54	10110	-3.26	20240112	9300	5.16	20240213	10400	-5.96	20231215	9180	6.54	20231222	0.06	N	435620	500	21 억		62762	N	N	0	N	00	N
122	20240308	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	145081020	14920	114.74	9730	9800	9650	12660	6820	9740	9723.93	1.47	0	-1753	9833	9786	9693	9646	9553	9810	9670	22	2920	500	6810	10	1	4302000	419	31.32	0.97	12	0.35	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		63432	N	N	0	N	00	N
123	20240308	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	10	2	0.10	140502690	14450	111.13	9730	9800	9650	12660	6820	9740	9723.37	1.47	0	-1694	9833	9786	9693	9646	9553	9810	9670	22	2920	500	6810	10	1	4302000	419	31.35	0.97	12	0.34	311.00	10070.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.06	N	435620	500	21 억		63432	N	N	0	N	00	N
124	20240308	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-30	5	-0.31	109512270	11267	86.65	9730	9800	9650	12660	6820	9740	9719.74	1.47	0	-1341	9833	9786	9693	9646	9553	9810	9670	22	2920	500	6810	10	1	4302000	418	31.22	0.96	12	0.26	311.00	10070.00	10400	20231215	-6.63	9180	20231222	5.77	10110	-3.96	20240112	9300	4.41	20240213	10400	-6.63	20231215	9180	5.77	20231222	0.06	N	435620	500	21 억		63432	N	N	0	N	00	N
125	20240308	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-20	5	-0.21	91790530	9444	72.63	9730	9800	9650	12660	6820	9740	9719.45	1.47	0	-955	9833	9786	9693	9646	9553	9810	9670	22	2920	500	6810	10	1	4302000	418	31.25	0.97	12	0.22	311.00	10070.00	10400	20231215	-6.54	9180	20231222	5.88	10110	-3.86	20240112	9300	4.52	20240213	10400	-6.54	20231215	9180	5.88	20231222	0.06	N	435620	500	21 억		63432	N	N	0	N	00	N
126	20240308	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-40	5	-0.41	84249830	8667	66.65	9730	9800	9650	12660	6820	9740	9720.76	1.47	0	-670	9833	9786	9693	9646	9553	9810	9670	22	2920	500	6810	10	1	4302000	417	31.19	0.96	12	0.20	311.00	10070.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.06	N	435620	500	21 억		63432	N	N	0	N	00	N
127	20240308	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-40	5	-0.41	74767750	7690	59.14	9730	9800	9650	12660	6820	9740	9722.72	1.47	0	-299	9833	9786	9693	9646	9553	9810	9670	22	2920	500	6810	10	1	4302000	417	31.19	0.96	12	0.18	311.00	10070.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.06	N	435620	500	21 억		63432	N	N	0	N	00	N
128	20240308	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-80	5	-0.82	63390050	6517	50.12	9730	9800	9650	12660	6820	9740	9726.88	1.47	0	-51	9833	9786	9693	9646	9553	9810	9670	22	2920	500	6810	10	1	4302000	416	31.06	0.96	12	0.15	311.00	10070.00	10400	20231215	-7.12	9180	20231222	5.23	10110	-4.45	20240112	9300	3.87	20240213	10400	-7.12	20231215	9180	5.23	20231222	0.06	N	435620	500	21 억		63432	N	N	0	N	00	N
129	20240308	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	4923380	506	3.89	9730	9730	9730	12660	6820	9740	9730.00	1.47	0	-30	9833	9786	9693	9646	9553	9810	9670	22	2920	500	6810	10	1	4302000	419	31.29	0.97	12	0.01	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		63432	N	N	0	N	00	N
130	20240307	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	140	2	1.46	125363440	13003	138.12	9700	9740	9600	12480	6720	9600	9638.03	1.49	0	207	9760	9680	9640	9560	9520	9660	9540	22	2880	500	6720	10	1	4302000	419	31.32	0.97	12	0.30	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		64147	N	N	0	N	00	N
131	20240307	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	100	2	1.04	105196910	10928	116.08	9700	9700	9600	12480	6720	9600	9626.36	1.49	0	233	9760	9680	9640	9560	9520	9660	9540	22	2880	500	6720	10	1	4302000	417	31.19	0.96	12	0.25	311.00	10070.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.06	N	435620	500	21 억		64147	N	N	0	N	00	N
132	20240307	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	0	3	0.00	61178580	6361	67.57	9700	9700	9600	12480	6720	9600	9617.76	1.49	0	390	9760	9680	9640	9560	9520	9660	9540	22	2880	500	6720	10	1	4302000	413	30.87	0.95	12	0.15	311.00	10070.00	10400	20231215	-7.69	9180	20231222	4.58	10110	-5.04	20240112	9300	3.23	20240213	10400	-7.69	20231215	9180	4.58	20231222	0.06	N	435620	500	21 억		64147	N	N	0	N	00	N
133	20240307	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	10	2	0.10	42333690	4400	46.74	9700	9700	9600	12480	6720	9600	9621.29	1.49	0	566	9760	9680	9640	9560	9520	9660	9540	22	2880	500	6720	10	1	4302000	413	30.90	0.95	12	0.10	311.00	10070.00	10400	20231215	-7.60	9180	20231222	4.68	10110	-4.95	20240112	9300	3.33	20240213	10400	-7.60	20231215	9180	4.68	20231222	0.06	N	435620	500	21 억		64147	N	N	0	N	00	N
134	20240307	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	50	2	0.52	30408760	3160	33.57	9700	9700	9600	12480	6720	9600	9623.03	1.49	0	416	9760	9680	9640	9560	9520	9660	9540	22	2880	500	6720	10	1	4302000	415	31.03	0.96	12	0.07	311.00	10070.00	10400	20231215	-7.21	9180	20231222	5.12	10110	-4.55	20240112	9300	3.76	20240213	10400	-7.21	20231215	9180	5.12	20231222	0.06	N	435620	500	21 억		64147	N	N	0	N	00	N
135	20240307	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	10	2	0.10	19843040	2062	21.90	9700	9700	9600	12480	6720	9600	9623.20	1.49	0	251	9760	9680	9640	9560	9520	9660	9540	22	2880	500	6720	10	1	4302000	413	30.90	0.95	12	0.05	311.00	10070.00	10400	20231215	-7.60	9180	20231222	4.68	10110	-4.95	20240112	9300	3.33	20240213	10400	-7.60	20231215	9180	4.68	20231222	0.06	N	435620	500	21 억		64147	N	N	0	N	00	N
136	20240307	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	20	2	0.21	13204750	1374	14.60	9700	9700	9600	12480	6720	9600	9610.44	1.49	0	3	9760	9680	9640	9560	9520	9660	9540	22	2880	500	6720	10	1	4302000	414	30.93	0.96	12	0.03	311.00	10070.00	10400	20231215	-7.50	9180	20231222	4.79	10110	-4.85	20240112	9300	3.44	20240213	10400	-7.50	20231215	9180	4.79	20231222	0.06	N	435620	500	21 억		64147	N	N	0	N	00	N
137	20240307	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	10	2	0.10	7524930	783	8.32	9700	9700	9600	12480	6720	9600	9610.38	1.49	0	0	9760	9680	9640	9560	9520	9660	9540	22	2880	500	6720	10	1	4302000	413	30.90	0.95	12	0.02	311.00	10070.00	10400	20231215	-7.60	9180	20231222	4.68	10110	-4.95	20240112	9300	3.33	20240213	10400	-7.60	20231215	9180	4.68	20231222	0.06	N	435620	500	21 억		64147	N	N	0	N	00	N
138	20240306	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	0	3	0.00	90673130	9414	84.70	9670	9720	9600	12480	6720	9600	9631.73	1.51	0	562	9713	9656	9623	9566	9533	9645	9555	22	2880	500	6720	10	1	4302000	413	30.87	0.95	12	0.22	311.00	10070.00	10400	20231215	-7.69	9180	20231222	4.58	10110	-5.04	20240112	9300	3.23	20240213	10400	-7.69	20231215	9180	4.58	20231222	0.06	N	435620	500	21 억		64810	N	N	0	N	00	N
139	20240306	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	60	2	0.62	88555140	9194	82.72	9670	9720	9600	12480	6720	9600	9631.84	1.51	0	493	9713	9656	9623	9566	9533	9645	9555	22	2880	500	6720	10	1	4302000	416	31.06	0.96	12	0.21	311.00	10070.00	10400	20231215	-7.12	9180	20231222	5.23	10110	-4.45	20240112	9300	3.87	20240213	10400	-7.12	20231215	9180	5.23	20231222	0.06	N	435620	500	21 억		64810	N	N	0	N	00	N
140	20240306	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	0	3	0.00	78410200	8138	73.22	9670	9720	9600	12480	6720	9600	9635.07	1.51	0	369	9713	9656	9623	9566	9533	9645	9555	22	2880	500	6720	10	1	4302000	413	30.87	0.95	12	0.19	311.00	10070.00	10400	20231215	-7.69	9180	20231222	4.58	10110	-5.04	20240112	9300	3.23	20240213	10400	-7.69	20231215	9180	4.58	20231222	0.06	N	435620	500	21 억		64810	N	N	0	N	00	N
141	20240306	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	20	2	0.21	68859120	7144	64.28	9670	9720	9600	12480	6720	9600	9638.73	1.51	0	159	9713	9656	9623	9566	9533	9645	9555	22	2880	500	6720	10	1	4302000	414	30.93	0.96	12	0.17	311.00	10070.00	10400	20231215	-7.50	9180	20231222	4.79	10110	-4.85	20240112	9300	3.44	20240213	10400	-7.50	20231215	9180	4.79	20231222	0.06	N	435620	500	21 억		64810	N	N	0	N	00	N
142	20240306	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	0	3	0.00	53381150	5532	49.78	9670	9720	9600	12480	6720	9600	9649.52	1.51	0	21	9713	9656	9623	9566	9533	9645	9555	22	2880	500	6720	10	1	4302000	413	30.87	0.95	12	0.13	311.00	10070.00	10400	20231215	-7.69	9180	20231222	4.58	10110	-5.04	20240112	9300	3.23	20240213	10400	-7.69	20231215	9180	4.58	20231222	0.06	N	435620	500	21 억		64810	N	N	0	N	00	N
143	20240306	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	40	2	0.42	30469140	3151	28.35	9670	9720	9600	12480	6720	9600	9669.67	1.51	0	-73	9713	9656	9623	9566	9533	9645	9555	22	2880	500	6720	10	1	4302000	415	31.00	0.96	12	0.07	311.00	10070.00	10400	20231215	-7.31	9180	20231222	5.01	10110	-4.65	20240112	9300	3.66	20240213	10400	-7.31	20231215	9180	5.01	20231222	0.06	N	435620	500	21 억		64810	N	N	0	N	00	N
144	20240306	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	60	2	0.62	24607550	2544	22.89	9670	9720	9600	12480	6720	9600	9672.78	1.51	0	-105	9713	9656	9623	9566	9533	9645	9555	22	2880	500	6720	10	1	4302000	416	31.06	0.96	12	0.06	311.00	10070.00	10400	20231215	-7.12	9180	20231222	5.23	10110	-4.45	20240112	9300	3.87	20240213	10400	-7.12	20231215	9180	5.23	20231222	0.06	N	435620	500	21 억		64810	N	N	0	N	00	N
145	20240306	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	30	2	0.31	7219340	747	6.72	9670	9700	9600	12480	6720	9600	9664.44	1.51	0	-140	9713	9656	9623	9566	9533	9645	9555	22	2880	500	6720	10	1	4302000	414	30.96	0.96	12	0.02	311.00	10070.00	10400	20231215	-7.40	9180	20231222	4.90	10110	-4.75	20240112	9300	3.55	20240213	10400	-7.40	20231215	9180	4.90	20231222	0.06	N	435620	500	21 억		64810	N	N	0	N	00	N
146	20240305	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-30	5	-0.31	106757540	11114	87.60	9600	9680	9590	12510	6750	9630	9605.68	1.51	0	-847	9750	9690	9640	9580	9530	9720	9610	22	2880	500	6740	10	1	4302000	413	30.87	0.95	12	0.26	311.00	10070.00	10400	20231215	-7.69	9180	20231222	4.58	10110	-5.04	20240112	9300	3.23	20240213	10400	-7.69	20231215	9180	4.58	20231222	0.06	N	435620	500	21 억		64896	N	N	0	N	00	N
147	20240305	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-30	5	-0.31	103001180	10725	84.54	9600	9680	9590	12510	6750	9630	9603.84	1.51	0	-744	9750	9690	9640	9580	9530	9720	9610	22	2880	500	6740	10	1	4302000	413	30.87	0.95	12	0.25	311.00	10070.00	10400	20231215	-7.69	9180	20231222	4.58	10110	-5.04	20240112	9300	3.23	20240213	10400	-7.69	20231215	9180	4.58	20231222	0.06	N	435620	500	21 억		64896	N	N	0	N	00	N
148	20240305	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-30	5	-0.31	94169990	9805	77.28	9600	9670	9590	12510	6750	9630	9604.28	1.51	0	-739	9750	9690	9640	9580	9530	9720	9610	22	2880	500	6740	10	1	4302000	413	30.87	0.95	12	0.23	311.00	10070.00	10400	20231215	-7.69	9180	20231222	4.58	10110	-5.04	20240112	9300	3.23	20240213	10400	-7.69	20231215	9180	4.58	20231222	0.06	N	435620	500	21 억		64896	N	N	0	N	00	N
149	20240305	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-20	5	-0.21	66193150	6892	54.32	9600	9670	9590	12510	6750	9630	9604.35	1.51	0	-740	9750	9690	9640	9580	9530	9720	9610	22	2880	500	6740	10	1	4302000	413	30.90	0.95	12	0.16	311.00	10070.00	10400	20231215	-7.60	9180	20231222	4.68	10110	-4.95	20240112	9300	3.33	20240213	10400	-7.60	20231215	9180	4.68	20231222	0.06	N	435620	500	21 억		64896	N	N	0	N	00	N
150	20240305	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-20	5	-0.21	55723450	5802	45.73	9600	9670	9590	12510	6750	9630	9604.18	1.51	0	-749	9750	9690	9640	9580	9530	9720	9610	22	2880	500	6740	10	1	4302000	413	30.90	0.95	12	0.13	311.00	10070.00	10400	20231215	-7.60	9180	20231222	4.68	10110	-4.95	20240112	9300	3.33	20240213	10400	-7.60	20231215	9180	4.68	20231222	0.06	N	435620	500	21 억		64896	N	N	0	N	00	N
151	20240305	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-40	5	-0.42	38931510	4054	31.95	9600	9630	9590	12510	6750	9630	9603.23	1.51	0	-401	9750	9690	9640	9580	9530	9720	9610	22	2880	500	6740	10	1	4302000	413	30.84	0.95	12	0.09	311.00	10070.00	10400	20231215	-7.79	9180	20231222	4.47	10110	-5.14	20240112	9300	3.12	20240213	10400	-7.79	20231215	9180	4.47	20231222	0.06	N	435620	500	21 억		64896	N	N	0	N	00	N
152	20240305	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-30	5	-0.31	16878880	1758	13.86	9600	9620	9590	12510	6750	9630	9601.18	1.51	0	-9	9750	9690	9640	9580	9530	9720	9610	22	2880	500	6740	10	1	4302000	413	30.87	0.95	12	0.04	311.00	10070.00	10400	20231215	-7.69	9180	20231222	4.58	10110	-5.04	20240112	9300	3.23	20240213	10400	-7.69	20231215	9180	4.58	20231222	0.06	N	435620	500	21 억		64896	N	N	0	N	00	N
153	20240305	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-30	5	-0.31	1545600	161	1.27	9600	9600	9600	12510	6750	9630	9600.00	1.51	0	0	9750	9690	9640	9580	9530	9720	9610	22	2880	500	6740	10	1	4302000	413	30.87	0.95	12	0.00	311.00	10070.00	10400	20231215	-7.69	9180	20231222	4.58	10110	-5.04	20240112	9300	3.23	20240213	10400	-7.69	20231215	9180	4.58	20231222	0.06	N	435620	500	21 억		64896	N	N	0	N	00	N
154	20240304	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	10	2	0.10	122109490	12687	178.94	9610	9700	9590	12500	6740	9620	9624.77	1.51	0	945	9766	9692	9626	9552	9486	9660	9520	22	2880	500	6730	10	1	4302000	414	30.96	0.96	12	0.29	311.00	10070.00	10400	20231215	-7.40	9180	20231222	4.90	10110	-4.75	20240112	9300	3.55	20240213	10400	-7.40	20231215	9180	4.90	20231222	0.06	N	435620	500	21 억		65107	N	N	0	N	00	N
155	20240304	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-20	5	-0.21	120657800	12537	176.83	9610	9700	9590	12500	6740	9620	9624.14	1.51	0	916	9766	9692	9626	9552	9486	9660	9520	22	2880	500	6730	10	1	4302000	413	30.87	0.95	12	0.29	311.00	10070.00	10400	20231215	-7.69	9180	20231222	4.58	10110	-5.04	20240112	9300	3.23	20240213	10400	-7.69	20231215	9180	4.58	20231222	0.06	N	435620	500	21 억		65107	N	N	0	N	00	N
156	20240304	141008	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	0	3	0.00	104863930	10893	153.64	9610	9700	9590	12500	6740	9620	9626.73	1.51	0	722	9766	9692	9626	9552	9486	9660	9520	22	2880	500	6730	10	1	4302000	414	30.93	0.96	12	0.25	311.00	10070.00	10400	20231215	-7.50	9180	20231222	4.79	10110	-4.85	20240112	9300	3.44	20240213	10400	-7.50	20231215	9180	4.79	20231222	0.06	N	435620	500	21 억		65107	N	N	0	N	00	N
157	20240304	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-20	5	-0.21	90300150	9377	132.26	9610	9700	9590	12500	6740	9620	9629.96	1.51	0	554	9766	9692	9626	9552	9486	9660	9520	22	2880	500	6730	10	1	4302000	413	30.87	0.95	12	0.22	311.00	10070.00	10400	20231215	-7.69	9180	20231222	4.58	10110	-5.04	20240112	9300	3.23	20240213	10400	-7.69	20231215	9180	4.58	20231222	0.06	N	435620	500	21 억		65107	N	N	0	N	00	N
158	20240304	121009	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	0	3	0.00	36368000	3770	53.17	9610	9700	9590	12500	6740	9620	9646.68	1.51	0	382	9766	9692	9626	9552	9486	9660	9520	22	2880	500	6730	10	1	4302000	414	30.93	0.96	12	0.09	311.00	10070.00	10400	20231215	-7.50	9180	20231222	4.79	10110	-4.85	20240112	9300	3.44	20240213	10400	-7.50	20231215	9180	4.79	20231222	0.06	N	435620	500	21 억		65107	N	N	0	N	00	N
159	20240304	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	0	3	0.00	22367700	2315	32.65	9610	9700	9590	12500	6740	9620	9662.07	1.51	0	236	9766	9692	9626	9552	9486	9660	9520	22	2880	500	6730	10	1	4302000	414	30.93	0.96	12	0.05	311.00	10070.00	10400	20231215	-7.50	9180	20231222	4.79	10110	-4.85	20240112	9300	3.44	20240213	10400	-7.50	20231215	9180	4.79	20231222	0.06	N	435620	500	21 억		65107	N	N	0	N	00	N
160	20240304	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	40	2	0.42	18244060	1887	26.61	9610	9700	9590	12500	6740	9620	9668.29	1.51	0	93	9766	9692	9626	9552	9486	9660	9520	22	2880	500	6730	10	1	4302000	416	31.06	0.96	12	0.04	311.00	10070.00	10400	20231215	-7.12	9180	20231222	5.23	10110	-4.45	20240112	9300	3.87	20240213	10400	-7.12	20231215	9180	5.23	20231222	0.06	N	435620	500	21 억		65107	N	N	0	N	00	N
161	20240304	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	60	2	0.62	3297640	343	4.84	9610	9680	9590	12500	6740	9620	9614.11	1.51	0	189	9766	9692	9626	9552	9486	9660	9520	22	2880	500	6730	10	1	4302000	416	31.13	0.96	12	0.01	311.00	10070.00	10400	20231215	-6.92	9180	20231222	5.45	10110	-4.25	20240112	9300	4.09	20240213	10400	-6.92	20231215	9180	5.45	20231222	0.06	N	435620	500	21 억		65107	N	N	0	N	00	N