KissMeData/455310/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	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	18552925	8910	121.62	2090	2090	2075	2720	1470	2095	2082.26	0.03	0	1991	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5060000	105	0.00	0.00	12	0.18	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1592	N	N	0	N	00	N
3	20240329	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	18168125	8725	119.10	2090	2090	2075	2720	1470	2095	2082.31	0.03	0	1971	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5060000	105	0.00	0.00	12	0.17	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1592	N	N	0	N	00	N
4	20240329	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	13099595	6291	85.87	2090	2090	2080	2720	1470	2095	2082.28	0.03	0	1593	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.12	0.00	0.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1592	N	N	0	N	00	N
5	20240329	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	9454420	4543	62.01	2090	2090	2080	2720	1470	2095	2081.10	0.03	0	1257	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.09	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1592	N	N	0	N	00	N
6	20240329	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	8703820	4183	57.10	2090	2090	2080	2720	1470	2095	2080.76	0.03	0	897	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.08	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1592	N	N	0	N	00	N
7	20240329	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	7088640	3407	46.51	2090	2090	2080	2720	1470	2095	2080.61	0.03	0	538	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5060000	105	0.00	0.00	12	0.07	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1592	N	N	0	N	00	N
8	20240329	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	3247960	1561	21.31	2090	2090	2080	2720	1470	2095	2080.69	0.03	0	178	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.03	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1592	N	N	0	N	00	N
9	20240329	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	1662095	799	10.91	2090	2090	2080	2720	1470	2095	2080.22	0.03	0	-1	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5060000	105	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1592	N	N	0	N	00	N
10	20240328	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	15337855	7326	99.39	2090	2095	2090	2720	1470	2095	2093.62	0.03	0	1689	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1596	N	N	0	N	00	N
11	20240328	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	15293860	7305	99.10	2090	2095	2090	2720	1470	2095	2093.62	0.03	0	1668	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1596	N	N	0	N	00	N
12	20240328	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	13930020	6654	90.27	2090	2095	2090	2720	1470	2095	2093.48	0.03	0	1302	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.13	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1596	N	N	0	N	00	N
13	20240328	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	9170185	4382	59.45	2090	2095	2090	2720	1470	2095	2092.69	0.03	0	937	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.09	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1596	N	N	0	N	00	N
14	20240328	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3555110	1697	23.02	2090	2095	2090	2720	1470	2095	2094.94	0.03	0	669	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.03	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1596	N	N	0	N	00	N
15	20240328	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2071850	989	13.42	2090	2095	2090	2720	1470	2095	2094.89	0.03	0	377	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1596	N	N	0	N	00	N
16	20240328	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	573925	274	3.72	2090	2095	2090	2720	1470	2095	2094.62	0.03	0	67	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1596	N	N	0	N	00	N
17	20240328	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.03	0	0	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1596	N	N	0	N	00	N
18	20240327	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	15413740	7371	196.35	2095	2095	2080	2710	1460	2085	2091.13	0.03	0	963	2098	2091	2083	2076	2068	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.15	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1633	N	N	0	N	00	N
19	20240327	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	15306895	7320	194.99	2095	2095	2080	2710	1460	2085	2091.11	0.03	0	912	2098	2091	2083	2076	2068	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1633	N	N	0	N	00	N
20	20240327	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	11797070	5641	150.27	2095	2095	2080	2710	1460	2085	2091.31	0.03	0	773	2098	2091	2083	2076	2068	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1633	N	N	0	N	00	N
21	20240327	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	6184495	2956	78.74	2095	2095	2080	2710	1460	2085	2092.18	0.03	0	588	2098	2091	2083	2076	2068	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.06	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1633	N	N	0	N	00	N
22	20240327	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	4311565	2062	54.93	2095	2095	2080	2710	1460	2085	2090.96	0.03	0	414	2098	2091	2083	2076	2068	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.04	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1633	N	N	0	N	00	N
23	20240327	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	3947035	1888	50.29	2095	2095	2080	2710	1460	2085	2090.59	0.03	0	240	2098	2091	2083	2076	2068	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.04	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1633	N	N	0	N	00	N
24	20240327	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2432755	1164	31.01	2095	2095	2080	2710	1460	2085	2090.00	0.03	0	46	2098	2091	2083	2076	2068	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1633	N	N	0	N	00	N
25	20240327	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	50185	24	0.64	2095	2095	2090	2710	1460	2085	2091.04	0.03	0	-2	2098	2091	2083	2076	2068	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1633	N	N	0	N	00	N
26	20240326	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	7826415	3754	185.93	2085	2090	2075	2710	1460	2085	2084.82	0.03	0	977	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.07	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1657	N	N	0	N	00	N
27	20240326	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	7799310	3741	185.29	2085	2090	2075	2710	1460	2085	2084.82	0.03	0	964	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.07	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1657	N	N	0	N	00	N
28	20240326	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	6675020	3202	158.59	2085	2090	2075	2710	1460	2085	2084.64	0.03	0	728	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.06	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1657	N	N	0	N	00	N
29	20240326	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4982005	2390	118.38	2085	2090	2075	2710	1460	2085	2084.52	0.03	0	419	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.05	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1657	N	N	0	N	00	N
30	20240326	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3357905	1611	79.79	2085	2090	2075	2710	1460	2085	2084.36	0.03	0	92	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.03	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1657	N	N	0	N	00	N
31	20240326	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1743035	837	41.46	2085	2085	2075	2710	1460	2085	2082.48	0.03	0	-201	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1657	N	N	0	N	00	N
32	20240326	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	477535	230	11.39	2085	2085	2075	2710	1460	2085	2076.24	0.03	0	-1	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1657	N	N	0	N	00	N
33	20240326	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4170	2	0.10	2085	2085	2085	2710	1460	2085	2085.00	0.03	0	-2	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1657	N	N	0	N	00	N
34	20240325	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4197810	2019	18.77	2085	2085	2070	2710	1460	2085	2079.15	0.03	0	834	2098	2091	2083	2076	2068	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.04	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1629	N	N	0	N	00	N
35	20240325	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	3745380	1802	16.75	2085	2085	2070	2710	1460	2085	2078.46	0.03	0	618	2098	2091	2083	2076	2068	2092	2077	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.04	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1629	N	N	0	N	00	N
36	20240325	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	1705790	822	7.64	2085	2085	2070	2710	1460	2085	2075.17	0.03	0	126	2098	2091	2083	2076	2068	2092	2077	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1629	N	N	0	N	00	N
37	20240325	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	670780	322	2.99	2085	2085	2070	2710	1460	2085	2083.17	0.03	0	125	2098	2091	2083	2076	2068	2092	2077	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1629	N	N	0	N	00	N
38	20240325	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	664540	319	2.96	2085	2085	2070	2710	1460	2085	2083.20	0.03	0	125	2098	2091	2083	2076	2068	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1629	N	N	0	N	00	N
39	20240325	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	522780	251	2.33	2085	2085	2070	2710	1460	2085	2082.79	0.03	0	57	2098	2091	2083	2076	2068	2092	2077	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1629	N	N	0	N	00	N
40	20240325	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	225125	108	1.00	2085	2085	2070	2710	1460	2085	2084.49	0.03	0	23	2098	2091	2083	2076	2068	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1629	N	N	0	N	00	N
41	20240325	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4170	2	0.02	2085	2085	2085	2710	1460	2085	2085.00	0.03	0	0	2098	2091	2083	2076	2068	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1629	N	N	0	N	00	N
42	20240322	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	22422260	10759	21.37	2085	2090	2075	2710	1460	2085	2084.05	0.03	0	1081	2091	2087	2081	2077	2071	2090	2080	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.21	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1548	N	N	0	N	00	N
43	20240322	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	22297160	10699	21.25	2085	2090	2075	2710	1460	2085	2084.04	0.03	0	1021	2091	2087	2081	2077	2071	2090	2080	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.21	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1548	N	N	0	N	00	N
44	20240322	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	18468355	8860	17.60	2085	2090	2075	2710	1460	2085	2084.46	0.03	0	503	2091	2087	2081	2077	2071	2090	2080	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.18	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1548	N	N	0	N	00	N
45	20240322	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	15822905	7590	15.07	2085	2090	2075	2710	1460	2085	2084.70	0.03	0	83	2091	2087	2081	2077	2071	2090	2080	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.15	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1548	N	N	0	N	00	N
46	20240322	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	14880970	7139	14.18	2085	2090	2075	2710	1460	2085	2084.46	0.03	0	83	2091	2087	2081	2077	2071	2090	2080	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1548	N	N	0	N	00	N
47	20240322	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	8100970	3888	7.72	2085	2090	2075	2710	1460	2085	2083.58	0.03	0	83	2091	2087	2081	2077	2071	2090	2080	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.08	0.00	0.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1548	N	N	0	N	00	N
48	20240322	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2215685	1066	2.12	2085	2085	2075	2710	1460	2085	2078.50	0.03	0	-2	2091	2087	2081	2077	2071	2090	2080	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1548	N	N	0	N	00	N
49	20240322	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	108420	52	0.10	2085	2085	2085	2710	1460	2085	2085.00	0.03	0	0	2091	2087	2081	2077	2071	2090	2080	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1548	N	N	0	N	00	N
50	20240321	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	31962965	15352	219.28	2085	2085	2075	2710	1460	2085	2082.01	0.03	0	1538	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.30	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1545	N	N	0	N	00	N
51	20240321	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	31854545	15300	218.54	2085	2085	2075	2710	1460	2085	2082.00	0.03	0	1491	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.30	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1545	N	N	0	N	00	N
52	20240321	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	31151960	14963	213.73	2085	2085	2075	2710	1460	2085	2081.93	0.03	0	1156	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.30	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1545	N	N	0	N	00	N
53	20240321	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	30285915	14547	207.78	2085	2085	2075	2710	1460	2085	2081.94	0.03	0	790	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.29	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1545	N	N	0	N	00	N
54	20240321	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	27417585	13167	188.07	2085	2085	2075	2710	1460	2085	2082.30	0.03	0	421	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.26	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1545	N	N	0	N	00	N
55	20240321	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	16021440	7701	110.00	2085	2085	2075	2710	1460	2085	2080.44	0.03	0	38	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.15	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1545	N	N	0	N	00	N
56	20240321	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6879340	3310	47.28	2085	2085	2075	2710	1460	2085	2078.35	0.03	0	8	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.07	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1545	N	N	0	N	00	N
57	20240321	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4170	2	0.03	2085	2085	2085	2710	1460	2085	2085.00	0.03	0	0	2095	2090	2080	2075	2065	2092	2077	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1545	N	N	0	N	00	N
58	20240320	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	14547210	7001	692.48	2070	2085	2070	2690	1450	2070	2077.88	0.03	0	-25	2090	2080	2070	2060	2050	2075	2055	5	620	100	1440	5	1	5060000	106	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1570	N	N	0	N	00	N
59	20240320	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	14501435	6979	690.31	2070	2085	2070	2690	1450	2070	2077.87	0.03	0	-25	2090	2080	2070	2060	2050	2075	2055	5	620	100	1440	5	1	5060000	105	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1570	N	N	0	N	00	N
60	20240320	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	13586235	6539	646.79	2070	2085	2070	2690	1450	2070	2077.72	0.03	0	-23	2090	2080	2070	2060	2050	2075	2055	5	620	100	1440	5	1	5060000	105	0.00	0.00	12	0.13	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1570	N	N	0	N	00	N
61	20240320	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	12837460	6179	611.18	2070	2085	2070	2690	1450	2070	2077.60	0.03	0	-21	2090	2080	2070	2060	2050	2075	2055	5	620	100	1440	5	1	5060000	105	0.00	0.00	12	0.12	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1570	N	N	0	N	00	N
62	20240320	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	12134420	5841	577.74	2070	2085	2070	2690	1450	2070	2077.46	0.03	0	-19	2090	2080	2070	2060	2050	2075	2055	5	620	100	1440	5	1	5060000	105	0.00	0.00	12	0.12	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1570	N	N	0	N	00	N
63	20240320	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	8611190	4148	410.29	2070	2085	2070	2690	1450	2070	2075.99	0.03	0	-17	2090	2080	2070	2060	2050	2075	2055	5	620	100	1440	5	1	5060000	106	0.00	0.00	12	0.08	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1570	N	N	0	N	00	N
64	20240320	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	4264885	2059	203.66	2070	2080	2070	2690	1450	2070	2071.34	0.03	0	-15	2090	2080	2070	2060	2050	2075	2055	5	620	100	1440	5	1	5060000	105	0.00	0.00	12	0.04	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1570	N	N	0	N	00	N
65	20240320	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	171810	83	8.21	2070	2070	2070	2690	1450	2070	2070.00	0.03	0	0	2090	2080	2070	2060	2050	2075	2055	5	620	100	1440	5	1	5060000	105	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1570	N	N	0	N	00	N
66	20240319	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	2085140	1011	121.37	2080	2080	2060	2680	1450	2065	2062.45	0.03	0	23	2081	2072	2061	2052	2041	2077	2057	5	615	100	1440	5	1	5060000	105	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1547	N	N	0	N	00	N
67	20240319	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	2041745	990	118.85	2080	2080	2060	2680	1450	2065	2062.37	0.03	0	23	2081	2072	2061	2052	2041	2077	2057	5	615	100	1440	5	1	5060000	104	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1547	N	N	0	N	00	N
68	20240319	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	2041745	990	118.85	2080	2080	2060	2680	1450	2065	2062.37	0.03	0	23	2081	2072	2061	2052	2041	2077	2057	5	615	100	1440	5	1	5060000	104	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1547	N	N	0	N	00	N
69	20240319	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1095975	532	63.87	2080	2080	2060	2680	1450	2065	2060.10	0.03	0	25	2081	2072	2061	2052	2041	2077	2057	5	615	100	1440	5	1	5060000	104	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-30.29	1968	20230925	4.67	2140	-3.74	20240223	1997	3.15	20240102	2955	-30.29	20230907	1968	4.67	20230925	0.00	N	455310	100	5 억		1547	N	N	0	N	00	N
70	20240319	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1091855	530	63.63	2080	2080	2060	2680	1450	2065	2060.10	0.03	0	25	2081	2072	2061	2052	2041	2077	2057	5	615	100	1440	5	1	5060000	104	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-30.29	1968	20230925	4.67	2140	-3.74	20240223	1997	3.15	20240102	2955	-30.29	20230907	1968	4.67	20230925	0.00	N	455310	100	5 억		1547	N	N	0	N	00	N
71	20240319	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	61855	30	3.60	2080	2080	2060	2680	1450	2065	2061.83	0.03	0	25	2081	2072	2061	2052	2041	2077	2057	5	615	100	1440	5	1	5060000	104	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1547	N	N	0	N	00	N
72	20240319	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	61855	30	3.60	2080	2080	2060	2680	1450	2065	2061.83	0.03	0	25	2081	2072	2061	2052	2041	2077	2057	5	615	100	1440	5	1	5060000	104	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1547	N	N	0	N	00	N
73	20240319	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	55660	27	3.24	2080	2080	2060	2680	1450	2065	2061.48	0.03	0	25	2081	2072	2061	2052	2041	2077	2057	5	615	100	1440	5	1	5060000	104	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-30.29	1968	20230925	4.67	2140	-3.74	20240223	1997	3.15	20240102	2955	-30.29	20230907	1968	4.67	20230925	0.00	N	455310	100	5 억		1547	N	N	0	N	00	N
74	20240318	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	1712235	833	39.02	2050	2070	2050	2675	1445	2060	2055.50	0.03	0	326	2076	2067	2061	2052	2046	2065	2050	5	615	100	1440	5	1	5060000	104	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1452	N	N	0	N	00	N
75	20240318	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	1683325	819	38.36	2050	2070	2050	2675	1445	2060	2055.34	0.03	0	340	2076	2067	2061	2052	2046	2065	2050	5	615	100	1440	5	1	5060000	105	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1452	N	N	0	N	00	N
76	20240318	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	1517725	739	34.61	2050	2065	2050	2675	1445	2060	2053.76	0.03	0	260	2076	2067	2061	2052	2046	2065	2050	5	615	100	1440	5	1	5060000	104	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1452	N	N	0	N	00	N
77	20240318	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	1455775	709	33.21	2050	2065	2050	2675	1445	2060	2053.28	0.03	0	230	2076	2067	2061	2052	2046	2065	2050	5	615	100	1440	5	1	5060000	104	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-30.29	1968	20230925	4.67	2140	-3.74	20240223	1997	3.15	20240102	2955	-30.29	20230907	1968	4.67	20230925	0.00	N	455310	100	5 억		1452	N	N	0	N	00	N
78	20240318	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	1002575	489	22.90	2050	2065	2050	2675	1445	2060	2050.26	0.03	0	10	2076	2067	2061	2052	2046	2065	2050	5	615	100	1440	5	1	5060000	104	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-30.29	1968	20230925	4.67	2140	-3.74	20240223	1997	3.15	20240102	2955	-30.29	20230907	1968	4.67	20230925	0.00	N	455310	100	5 억		1452	N	N	0	N	00	N
79	20240318	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	1002575	489	22.90	2050	2065	2050	2675	1445	2060	2050.26	0.03	0	10	2076	2067	2061	2052	2046	2065	2050	5	615	100	1440	5	1	5060000	104	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-30.29	1968	20230925	4.67	2140	-3.74	20240223	1997	3.15	20240102	2955	-30.29	20230907	1968	4.67	20230925	0.00	N	455310	100	5 억		1452	N	N	0	N	00	N
80	20240318	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	981975	479	22.44	2050	2065	2050	2675	1445	2060	2050.05	0.03	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1440	5	1	5060000	104	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1452	N	N	0	N	00	N
81	20240318	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	977850	477	22.34	2050	2050	2050	2675	1445	2060	2050.00	0.03	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1440	5	1	5060000	104	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-30.63	1968	20230925	4.17	2140	-4.21	20240223	1997	2.65	20240102	2955	-30.63	20230907	1968	4.17	20230925	0.00	N	455310	100	5 억		1452	N	N	0	N	00	N
82	20240315	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	4387765	2135	18.70	2070	2070	2055	2690	1450	2070	2055.16	0.03	0	5	2103	2086	2063	2046	2023	2095	2055	5	620	100	1440	5	1	5060000	104	0.00	0.00	12	0.04	0.00	0.00	2955	20230907	-30.29	1968	20230925	4.67	2140	-3.74	20240223	1997	3.15	20240102	2955	-30.29	20230907	1968	4.67	20230925	0.00	N	455310	100	5 억		1447	N	N	0	N	00	N
83	20240315	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	4379525	2131	18.67	2070	2070	2055	2690	1450	2070	2055.15	0.03	0	5	2103	2086	2063	2046	2023	2095	2055	5	620	100	1440	5	1	5060000	104	0.00	0.00	12	0.04	0.00	0.00	2955	20230907	-30.46	1968	20230925	4.42	2140	-3.97	20240223	1997	2.90	20240102	2955	-30.46	20230907	1968	4.42	20230925	0.00	N	455310	100	5 억		1447	N	N	0	N	00	N
84	20240315	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	39235	19	0.17	2070	2070	2060	2690	1450	2070	2065.00	0.03	0	4	2103	2086	2063	2046	2023	2095	2055	5	620	100	1440	5	1	5060000	104	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1447	N	N	0	N	00	N
85	20240315	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	39235	19	0.17	2070	2070	2060	2690	1450	2070	2065.00	0.03	0	4	2103	2086	2063	2046	2023	2095	2055	5	620	100	1440	5	1	5060000	104	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1447	N	N	0	N	00	N
86	20240315	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	14455	7	0.06	2070	2070	2060	2690	1450	2070	2065.00	0.03	0	4	2103	2086	2063	2046	2023	2095	2055	5	620	100	1440	5	1	5060000	104	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1447	N	N	0	N	00	N
87	20240315	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	12390	6	0.05	2070	2070	2060	2690	1450	2070	2065.00	0.03	0	3	2103	2086	2063	2046	2023	2095	2055	5	620	100	1440	5	1	5060000	104	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-30.29	1968	20230925	4.67	2140	-3.74	20240223	1997	3.15	20240102	2955	-30.29	20230907	1968	4.67	20230925	0.00	N	455310	100	5 억		1447	N	N	0	N	00	N
88	20240315	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	6210	3	0.03	2070	2070	2070	2690	1450	2070	2070.00	0.03	0	0	2103	2086	2063	2046	2023	2095	2055	5	620	100	1440	5	1	5060000	105	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1447	N	N	0	N	00	N
89	20240315	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	4140	2	0.02	2070	2070	2070	2690	1450	2070	2070.00	0.03	0	0	2103	2086	2063	2046	2023	2095	2055	5	620	100	1440	5	1	5060000	105	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1447	N	N	0	N	00	N
90	20240314	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	35	2	1.72	23614210	11416	67.86	2040	2080	2040	2645	1425	2035	2068.52	0.04	0	4165	2095	2065	2050	2020	2005	2057	2012	5	610	100	1420	5	1	5060000	105	0.00	0.00	12	0.23	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1843	N	N	0	N	00	N
91	20240314	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	25	2	1.23	23537840	11379	67.64	2040	2080	2040	2645	1425	2035	2068.53	0.04	0	4149	2095	2065	2050	2020	2005	2057	2012	5	610	100	1420	5	1	5060000	104	0.00	0.00	12	0.22	0.00	0.00	2955	20230907	-30.29	1968	20230925	4.67	2140	-3.74	20240223	1997	3.15	20240102	2955	-30.29	20230907	1968	4.67	20230925	0.00	N	455310	100	5 억		1843	N	N	0	N	00	N
92	20240314	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	30	2	1.47	21980095	10626	63.16	2040	2080	2040	2645	1425	2035	2068.52	0.04	0	3411	2095	2065	2050	2020	2005	2057	2012	5	610	100	1420	5	1	5060000	104	0.00	0.00	12	0.21	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1843	N	N	0	N	00	N
93	20240314	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	35	2	1.72	19868835	9607	57.10	2040	2080	2040	2645	1425	2035	2068.16	0.04	0	2417	2095	2065	2050	2020	2005	2057	2012	5	610	100	1420	5	1	5060000	105	0.00	0.00	12	0.19	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1843	N	N	0	N	00	N
94	20240314	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	35	2	1.72	17984435	8698	51.70	2040	2080	2040	2645	1425	2035	2067.65	0.04	0	1508	2095	2065	2050	2020	2005	2057	2012	5	610	100	1420	5	1	5060000	105	0.00	0.00	12	0.17	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1843	N	N	0	N	00	N
95	20240314	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	35	2	1.72	15890560	7687	45.69	2040	2080	2040	2645	1425	2035	2067.20	0.04	0	512	2095	2065	2050	2020	2005	2057	2012	5	610	100	1420	5	1	5060000	105	0.00	0.00	12	0.15	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1843	N	N	0	N	00	N
96	20240314	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	25	2	1.23	14127210	6837	40.64	2040	2080	2040	2645	1425	2035	2066.29	0.04	0	-309	2095	2065	2050	2020	2005	2057	2012	5	610	100	1420	5	1	5060000	104	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-30.29	1968	20230925	4.67	2140	-3.74	20240223	1997	3.15	20240102	2955	-30.29	20230907	1968	4.67	20230925	0.00	N	455310	100	5 억		1843	N	N	0	N	00	N
97	20240314	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	2094110	1025	6.09	2040	2050	2040	2645	1425	2035	2043.03	0.04	0	38	2095	2065	2050	2020	2005	2057	2012	5	610	100	1420	5	1	5060000	104	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-30.63	1968	20230925	4.17	2140	-4.21	20240223	1997	2.65	20240102	2955	-30.63	20230907	1968	4.17	20230925	0.00	N	455310	100	5 억		1843	N	N	0	N	00	N
98	20240313	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-35	5	-1.69	34515660	16824	272.14	2080	2080	2035	2690	1450	2070	2051.57	0.04	0	2404	2100	2085	2075	2060	2050	2080	2055	5	620	100	1440	5	1	5060000	103	0.00	0.00	12	0.33	0.00	0.00	2955	20230907	-31.13	1968	20230925	3.40	2140	-4.91	20240223	1997	1.90	20240102	2955	-31.13	20230907	1968	3.40	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
99	20240313	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	19946570	9665	156.34	2080	2080	2060	2690	1450	2070	2063.79	0.04	0	2383	2100	2085	2075	2060	2050	2080	2055	5	620	100	1440	5	1	5060000	104	0.00	0.00	12	0.19	0.00	0.00	2955	20230907	-30.29	1968	20230925	4.67	2140	-3.74	20240223	1997	3.15	20240102	2955	-30.29	20230907	1968	4.67	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
100	20240313	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	12624830	6114	98.90	2080	2080	2060	2690	1450	2070	2064.91	0.04	0	1156	2100	2085	2075	2060	2050	2080	2055	5	620	100	1440	5	1	5060000	105	0.00	0.00	12	0.12	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
101	20240313	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	9311105	4514	73.02	2080	2080	2060	2690	1450	2070	2062.72	0.04	0	1	2100	2085	2075	2060	2050	2080	2055	5	620	100	1440	5	1	5060000	104	0.00	0.00	12	0.09	0.00	0.00	2955	20230907	-30.29	1968	20230925	4.67	2140	-3.74	20240223	1997	3.15	20240102	2955	-30.29	20230907	1968	4.67	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
102	20240313	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	8305825	4026	65.12	2080	2080	2060	2690	1450	2070	2063.05	0.04	0	1	2100	2085	2075	2060	2050	2080	2055	5	620	100	1440	5	1	5060000	104	0.00	0.00	12	0.08	0.00	0.00	2955	20230907	-30.29	1968	20230925	4.67	2140	-3.74	20240223	1997	3.15	20240102	2955	-30.29	20230907	1968	4.67	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
103	20240313	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	7251055	3514	56.84	2080	2080	2060	2690	1450	2070	2063.48	0.04	0	1	2100	2085	2075	2060	2050	2080	2055	5	620	100	1440	5	1	5060000	104	0.00	0.00	12	0.07	0.00	0.00	2955	20230907	-30.29	1968	20230925	4.67	2140	-3.74	20240223	1997	3.15	20240102	2955	-30.29	20230907	1968	4.67	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
104	20240313	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	5032435	2437	39.42	2080	2080	2065	2690	1450	2070	2065.01	0.04	0	0	2100	2085	2075	2060	2050	2080	2055	5	620	100	1440	5	1	5060000	104	0.00	0.00	12	0.05	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
105	20240313	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	4160	2	0.03	2080	2080	2080	2690	1450	2070	2080.00	0.04	0	-2	2100	2085	2075	2060	2050	2080	2055	5	620	100	1440	5	1	5060000	105	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
106	20240312	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	12805280	6182	112.42	2090	2090	2065	2710	1460	2085	2071.38	0.04	0	0	2111	2097	2081	2067	2051	2090	2060	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.12	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
107	20240312	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	10016990	4835	87.93	2090	2090	2065	2710	1460	2085	2071.77	0.04	0	0	2111	2097	2081	2067	2051	2090	2060	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.10	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
108	20240312	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	7603370	3669	66.72	2090	2090	2065	2710	1460	2085	2072.33	0.04	0	0	2111	2097	2081	2067	2051	2090	2060	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.07	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
109	20240312	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	3463370	1669	30.35	2090	2090	2065	2710	1460	2085	2075.12	0.04	0	0	2111	2097	2081	2067	2051	2090	2060	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.03	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
110	20240312	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	2606390	1255	22.82	2090	2090	2065	2710	1460	2085	2076.80	0.04	0	0	2111	2097	2081	2067	2051	2090	2060	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
111	20240312	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	2564990	1235	22.46	2090	2090	2065	2710	1460	2085	2076.91	0.04	0	0	2111	2097	2081	2067	2051	2090	2060	5	625	100	1450	5	1	5060000	104	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
112	20240312	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1532490	735	13.37	2090	2090	2085	2710	1460	2085	2085.02	0.04	0	0	2111	2097	2081	2067	2051	2090	2060	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
113	20240312	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	6270	3	0.05	2090	2090	2090	2710	1460	2085	2090.00	0.04	0	0	2111	2097	2081	2067	2051	2090	2060	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
114	20240311	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	11488635	5499	49.51	2090	2095	2065	2690	1450	2070	2089.22	0.04	0	1000	2130	2100	2080	2050	2030	2090	2040	5	620	100	1440	5	1	5060000	106	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
115	20240311	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	11444850	5478	49.32	2090	2095	2065	2690	1450	2070	2089.24	0.04	0	979	2130	2100	2080	2050	2030	2090	2040	5	620	100	1440	5	1	5060000	106	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
116	20240311	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	11069550	5298	47.70	2090	2095	2065	2690	1450	2070	2089.38	0.04	0	799	2130	2100	2080	2050	2030	2090	2040	5	620	100	1440	5	1	5060000	106	0.00	0.00	12	0.10	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
117	20240311	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	10683950	5113	46.03	2090	2095	2065	2690	1450	2070	2089.57	0.04	0	629	2130	2100	2080	2050	2030	2090	2040	5	620	100	1440	5	1	5060000	106	0.00	0.00	12	0.10	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
118	20240311	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	10329500	4943	44.50	2090	2095	2065	2690	1450	2070	2089.72	0.04	0	459	2130	2100	2080	2050	2030	2090	2040	5	620	100	1440	5	1	5060000	106	0.00	0.00	12	0.10	0.00	0.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
119	20240311	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	9953300	4763	42.88	2090	2095	2065	2690	1450	2070	2089.71	0.04	0	279	2130	2100	2080	2050	2030	2090	2040	5	620	100	1440	5	1	5060000	106	0.00	0.00	12	0.09	0.00	0.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
120	20240311	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	9598000	4593	41.35	2090	2095	2065	2690	1450	2070	2089.70	0.04	0	109	2130	2100	2080	2050	2030	2090	2040	5	620	100	1440	5	1	5060000	106	0.00	0.00	12	0.09	0.00	0.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
121	20240311	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	4180	2	0.02	2090	2090	2090	2690	1450	2070	2090.00	0.04	0	0	2130	2100	2080	2050	2030	2090	2040	5	620	100	1440	5	1	5060000	106	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
122	20240308	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	22968575	11107	144.85	2110	2110	2060	2695	1455	2075	2067.94	0.04	0	8	2081	2077	2071	2067	2061	2080	2070	5	620	100	1450	5	1	5060000	105	0.00	0.00	12	0.22	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
123	20240308	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	22947875	11097	144.72	2110	2110	2060	2695	1455	2075	2067.94	0.04	0	8	2081	2077	2071	2067	2061	2080	2070	5	620	100	1450	5	1	5060000	104	0.00	0.00	12	0.22	0.00	0.00	2955	20230907	-30.29	1968	20230925	4.67	2140	-3.74	20240223	1997	3.15	20240102	2955	-30.29	20230907	1968	4.67	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
124	20240308	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	19333740	9345	121.87	2110	2110	2060	2695	1455	2075	2068.89	0.04	0	8	2081	2077	2071	2067	2061	2080	2070	5	620	100	1450	5	1	5060000	104	0.00	0.00	12	0.18	0.00	0.00	2955	20230907	-30.29	1968	20230925	4.67	2140	-3.74	20240223	1997	3.15	20240102	2955	-30.29	20230907	1968	4.67	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
125	20240308	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	14331140	6921	90.26	2110	2110	2065	2695	1455	2075	2070.67	0.04	0	5	2081	2077	2071	2067	2061	2080	2070	5	620	100	1450	5	1	5060000	104	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
126	20240308	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	13081815	6316	82.37	2110	2110	2065	2695	1455	2075	2071.22	0.04	0	5	2081	2077	2071	2067	2061	2080	2070	5	620	100	1450	5	1	5060000	104	0.00	0.00	12	0.12	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
127	20240308	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	11801515	5696	74.28	2110	2110	2065	2695	1455	2075	2071.90	0.04	0	5	2081	2077	2071	2067	2061	2080	2070	5	620	100	1450	5	1	5060000	104	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
128	20240308	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	6904385	3329	43.41	2110	2110	2070	2695	1455	2075	2074.01	0.04	0	5	2081	2077	2071	2067	2061	2080	2070	5	620	100	1450	5	1	5060000	105	0.00	0.00	12	0.07	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
129	20240308	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	6290	3	0.04	2110	2110	2070	2695	1455	2075	2096.67	0.04	0	1	2081	2077	2071	2067	2061	2080	2070	5	620	100	1450	5	1	5060000	105	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
130	20240307	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	15878765	7668	637.94	2075	2075	2065	2695	1455	2075	2070.78	0.04	0	9	2105	2090	2080	2065	2055	2097	2072	5	620	100	1450	5	1	5060000	105	0.00	0.00	12	0.15	0.00	0.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1848	N	N	0	N	00	N
131	20240307	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	15868390	7663	637.52	2075	2075	2065	2695	1455	2075	2070.78	0.04	0	9	2105	2090	2080	2065	2055	2097	2072	5	620	100	1450	5	1	5060000	104	0.00	0.00	12	0.15	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1848	N	N	0	N	00	N
132	20240307	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	15827090	7643	635.86	2075	2075	2065	2695	1455	2075	2070.80	0.04	0	9	2105	2090	2080	2065	2055	2097	2072	5	620	100	1450	5	1	5060000	104	0.00	0.00	12	0.15	0.00	0.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1848	N	N	0	N	00	N
133	20240307	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	11797580	5695	473.79	2075	2075	2070	2695	1455	2075	2071.57	0.04	0	6	2105	2090	2080	2065	2055	2097	2072	5	620	100	1450	5	1	5060000	105	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1848	N	N	0	N	00	N
134	20240307	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	11776880	5685	472.96	2075	2075	2070	2695	1455	2075	2071.57	0.04	0	6	2105	2090	2080	2065	2055	2097	2072	5	620	100	1450	5	1	5060000	105	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1848	N	N	0	N	00	N
135	20240307	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	11776880	5685	472.96	2075	2075	2070	2695	1455	2075	2071.57	0.04	0	6	2105	2090	2080	2065	2055	2097	2072	5	620	100	1450	5	1	5060000	105	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1848	N	N	0	N	00	N
136	20240307	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	9961490	4808	400.00	2075	2075	2070	2695	1455	2075	2071.86	0.04	0	6	2105	2090	2080	2065	2055	2097	2072	5	620	100	1450	5	1	5060000	105	0.00	0.00	12	0.10	0.00	0.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1848	N	N	0	N	00	N
137	20240307	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	31125	15	1.25	2075	2075	2075	2695	1455	2075	2075.00	0.04	0	0	2105	2090	2080	2065	2055	2097	2072	5	620	100	1450	5	1	5060000	105	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1848	N	N	0	N	00	N
138	20240306	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2493820	1202	6.20	2070	2095	2070	2710	1460	2085	2074.73	0.04	0	-10	2128	2106	2088	2066	2048	2097	2057	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1858	N	N	0	N	00	N
139	20240306	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2493820	1202	6.20	2070	2095	2070	2710	1460	2085	2074.73	0.04	0	-10	2128	2106	2088	2066	2048	2097	2057	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1858	N	N	0	N	00	N
140	20240306	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2078820	1002	5.17	2070	2095	2070	2710	1460	2085	2074.67	0.04	0	-10	2128	2106	2088	2066	2048	2097	2057	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1858	N	N	0	N	00	N
141	20240306	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	1477070	712	3.67	2070	2095	2070	2710	1460	2085	2074.54	0.04	0	-10	2128	2106	2088	2066	2048	2097	2057	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1858	N	N	0	N	00	N
142	20240306	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	979070	472	2.44	2070	2095	2070	2710	1460	2085	2074.30	0.04	0	-10	2128	2106	2088	2066	2048	2097	2057	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1858	N	N	0	N	00	N
143	20240306	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	377320	182	0.94	2070	2095	2070	2710	1460	2085	2073.19	0.04	0	-10	2128	2106	2088	2066	2048	2097	2057	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1858	N	N	0	N	00	N
144	20240306	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	252820	122	0.63	2070	2095	2070	2710	1460	2085	2072.30	0.04	0	-10	2128	2106	2088	2066	2048	2097	2057	5	625	100	1450	5	1	5060000	106	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1858	N	N	0	N	00	N
145	20240306	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	146970	71	0.37	2070	2070	2070	2710	1460	2085	2070.00	0.04	0	-10	2128	2106	2088	2066	2048	2097	2057	5	625	100	1450	5	1	5060000	105	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1858	N	N	0	N	00	N
146	20240305	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	40383540	19382	252.40	2090	2110	2070	2715	1465	2090	2083.56	0.04	0	54	2133	2111	2098	2076	2063	2105	2070	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.38	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
147	20240305	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	40381455	19381	252.39	2090	2110	2070	2715	1465	2090	2083.56	0.04	0	54	2133	2111	2098	2076	2063	2105	2070	5	625	100	1460	5	1	5060000	105	0.00	0.00	12	0.38	0.00	0.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
148	20240305	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	38353245	18403	239.65	2090	2110	2070	2715	1465	2090	2084.08	0.04	0	54	2133	2111	2098	2076	2063	2105	2070	5	625	100	1460	5	1	5060000	105	0.00	0.00	12	0.36	0.00	0.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
149	20240305	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	14028515	6713	87.42	2090	2110	2085	2715	1465	2090	2089.75	0.04	0	27	2133	2111	2098	2076	2063	2105	2070	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.13	0.00	0.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
150	20240305	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	12239210	5856	76.26	2090	2110	2090	2715	1465	2090	2090.03	0.04	0	9	2133	2111	2098	2076	2063	2105	2070	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.12	0.00	0.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
151	20240305	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4006700	1917	24.96	2090	2110	2090	2715	1465	2090	2090.09	0.04	0	9	2133	2111	2098	2076	2063	2105	2070	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.04	0.00	0.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
152	20240305	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2809130	1344	17.50	2090	2110	2090	2715	1465	2090	2090.13	0.04	0	9	2133	2111	2098	2076	2063	2105	2070	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.03	0.00	0.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
153	20240305	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	181830	87	1.13	2090	2090	2090	2715	1465	2090	2090.00	0.04	0	17	2133	2111	2098	2076	2063	2105	2070	5	625	100	1460	5	1	5060000	106	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1847	N	N	0	N	00	N
154	20240304	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	16164635	7679	140.33	2115	2120	2085	2745	1485	2115	2105.04	0.04	0	-2632	2131	2122	2111	2102	2091	2117	2097	5	630	100	1480	5	1	5060000	106	0.00	0.00	12	0.15	0.00	0.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1979	N	N	0	N	00	N
155	20240304	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	16129105	7662	140.02	2115	2120	2085	2745	1485	2115	2105.08	0.04	0	-2632	2131	2122	2111	2102	2091	2117	2097	5	630	100	1480	5	1	5060000	106	0.00	0.00	12	0.15	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1979	N	N	0	N	00	N
156	20240304	141025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	14174055	6727	122.93	2115	2120	2090	2745	1485	2115	2107.04	0.04	0	-2033	2131	2122	2111	2102	2091	2117	2097	5	630	100	1480	5	1	5060000	106	0.00	0.00	12	0.13	0.00	0.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1979	N	N	0	N	00	N
157	20240304	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	9076935	4308	78.73	2115	2120	2090	2745	1485	2115	2107.00	0.04	0	-1339	2131	2122	2111	2102	2091	2117	2097	5	630	100	1480	5	1	5060000	106	0.00	0.00	12	0.09	0.00	0.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1979	N	N	0	N	00	N
158	20240304	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	7339535	3477	63.54	2115	2120	2090	2745	1485	2115	2110.88	0.04	0	-773	2131	2122	2111	2102	2091	2117	2097	5	630	100	1480	5	1	5060000	106	0.00	0.00	12	0.07	0.00	0.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1979	N	N	0	N	00	N
159	20240304	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	5498675	2598	47.48	2115	2120	2095	2745	1485	2115	2116.50	0.04	0	-169	2131	2122	2111	2102	2091	2117	2097	5	630	100	1480	5	1	5060000	106	0.00	0.00	12	0.05	0.00	0.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1979	N	N	0	N	00	N
160	20240304	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2291175	1081	19.76	2115	2120	2115	2745	1485	2115	2119.50	0.04	0	-27	2131	2122	2111	2102	2091	2117	2097	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-28.43	1968	20230925	7.47	2140	-1.17	20240223	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		1979	N	N	0	N	00	N
161	20240304	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	1087495	513	9.38	2115	2120	2115	2745	1485	2115	2119.87	0.04	0	-13	2131	2122	2111	2102	2091	2117	2097	5	630	100	1480	5	1	5060000	107	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-28.26	1968	20230925	7.72	2140	-0.93	20240223	1997	6.16	20240102	2955	-28.26	20230907	1968	7.72	20230925	0.00	N	455310	100	5 억		1979	N	N	0	N	00	N