KissMeData/455910/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	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	38193080	17009	30.99	2220	2295	2215	2960	1600	2280	2245.46	0.02	0	722	2350	2315	2250	2215	2150	2332	2232	5	680	100	1360	5	1	5020000	115	134.41	1.27	12	0.34	17.00	1805.00	7150	20230721	-68.04	1951	20231120	17.12	2295	-0.44	20240329	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		825	N	N	0	N	00	N
3	20240329	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	38193080	17009	30.99	2220	2295	2215	2960	1600	2280	2245.46	0.02	0	722	2350	2315	2250	2215	2150	2332	2232	5	680	100	1360	5	1	5020000	115	134.41	1.27	12	0.34	17.00	1805.00	7150	20230721	-68.04	1951	20231120	17.12	2295	-0.44	20240329	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		825	N	N	0	N	00	N
4	20240329	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	36983335	16480	30.02	2220	2290	2215	2960	1600	2280	2244.13	0.02	0	719	2350	2315	2250	2215	2150	2332	2232	5	680	100	1360	5	1	5020000	115	134.41	1.27	12	0.33	17.00	1805.00	7150	20230721	-68.04	1951	20231120	17.12	2290	0.00	20240306	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		825	N	N	0	N	00	N
5	20240329	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	35391350	15784	28.75	2220	2280	2215	2960	1600	2280	2242.23	0.02	0	716	2350	2315	2250	2215	2150	2332	2232	5	680	100	1360	5	1	5020000	114	134.12	1.26	12	0.31	17.00	1805.00	7150	20230721	-68.11	1951	20231120	16.86	2290	-0.44	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		825	N	N	0	N	00	N
6	20240329	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	33225350	14834	27.02	2220	2280	2215	2960	1600	2280	2239.81	0.02	0	716	2350	2315	2250	2215	2150	2332	2232	5	680	100	1360	5	1	5020000	114	134.12	1.26	12	0.30	17.00	1805.00	7150	20230721	-68.11	1951	20231120	16.86	2290	-0.44	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		825	N	N	0	N	00	N
7	20240329	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	30858885	13796	25.13	2220	2280	2215	2960	1600	2280	2236.80	0.02	0	715	2350	2315	2250	2215	2150	2332	2232	5	680	100	1360	5	1	5020000	114	134.12	1.26	12	0.27	17.00	1805.00	7150	20230721	-68.11	1951	20231120	16.86	2290	-0.44	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		825	N	N	0	N	00	N
8	20240329	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-35	5	-1.54	15394295	6930	12.62	2220	2245	2215	2960	1600	2280	2221.40	0.02	0	458	2350	2315	2250	2215	2150	2332	2232	5	680	100	1360	5	1	5020000	113	132.06	1.24	12	0.14	17.00	1805.00	7150	20230721	-68.60	1951	20231120	15.07	2290	-1.97	20240306	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		825	N	N	0	N	00	N
9	20240329	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.02	0	0	2350	2315	2250	2215	2150	2332	2232	5	680	100	1360	5	1	5020000	114	134.12	1.26	12	0.00	17.00	1805.00	7150	20230721	-68.11	1951	20231120	16.86	2290	-0.44	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		825	N	N	0	N	00	N
10	20240328	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	65	2	2.93	124114355	54892	191.98	2255	2285	2185	2875	1555	2215	2261.06	0.02	0	16	2268	2241	2208	2181	2148	2255	2195	5	660	100	1320	5	1	5020000	114	134.12	1.26	12	1.09	17.00	1805.00	7150	20230721	-68.11	1951	20231120	16.86	2290	-0.44	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		809	N	N	0	N	00	N
11	20240328	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	65	2	2.93	122153290	54029	188.97	2255	2285	2185	2875	1555	2215	2260.88	0.02	0	16	2268	2241	2208	2181	2148	2255	2195	5	660	100	1320	5	1	5020000	114	134.12	1.26	12	1.08	17.00	1805.00	7150	20230721	-68.11	1951	20231120	16.86	2290	-0.44	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		809	N	N	0	N	00	N
12	20240328	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	65	2	2.93	120894730	53477	187.03	2255	2285	2185	2875	1555	2215	2260.69	0.02	0	15	2268	2241	2208	2181	2148	2255	2195	5	660	100	1320	5	1	5020000	114	134.12	1.26	12	1.07	17.00	1805.00	7150	20230721	-68.11	1951	20231120	16.86	2290	-0.44	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		809	N	N	0	N	00	N
13	20240328	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	60	2	2.71	108168115	47883	167.47	2255	2285	2185	2875	1555	2215	2259.01	0.02	0	258	2268	2241	2208	2181	2148	2255	2195	5	660	100	1320	5	1	5020000	114	133.82	1.26	12	0.95	17.00	1805.00	7150	20230721	-68.18	1951	20231120	16.61	2290	-0.66	20240306	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		809	N	N	0	N	00	N
14	20240328	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	60	2	2.71	86461150	38337	134.08	2255	2285	2185	2875	1555	2215	2255.29	0.02	0	-238	2268	2241	2208	2181	2148	2255	2195	5	660	100	1320	5	1	5020000	114	133.82	1.26	12	0.76	17.00	1805.00	7150	20230721	-68.18	1951	20231120	16.61	2290	-0.66	20240306	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		809	N	N	0	N	00	N
15	20240328	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	65	2	2.93	58036190	25865	90.46	2255	2280	2185	2875	1555	2215	2243.81	0.02	0	-238	2268	2241	2208	2181	2148	2255	2195	5	660	100	1320	5	1	5020000	114	134.12	1.26	12	0.52	17.00	1805.00	7150	20230721	-68.11	1951	20231120	16.86	2290	-0.44	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		809	N	N	0	N	00	N
16	20240328	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	21396675	9720	34.00	2255	2275	2185	2875	1555	2215	2201.30	0.02	0	33	2268	2241	2208	2181	2148	2255	2195	5	660	100	1320	5	1	5020000	111	129.71	1.22	12	0.19	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2290	-3.71	20240306	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		809	N	N	0	N	00	N
17	20240328	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	60	2	2.71	2262500	1000	3.50	2255	2275	2255	2875	1555	2215	2262.50	0.02	0	0	2268	2241	2208	2181	2148	2255	2195	5	660	100	1320	5	1	5020000	114	133.82	1.26	12	0.02	17.00	1805.00	7150	20230721	-68.18	1951	20231120	16.61	2290	-0.66	20240306	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		809	N	N	0	N	00	N
18	20240327	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	62848450	28592	372.78	2175	2235	2175	2860	1540	2200	2198.11	0.01	0	103	2293	2246	2218	2171	2143	2232	2157	5	660	100	1320	5	1	5020000	111	130.29	1.23	12	0.57	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2290	-3.28	20240306	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		706	N	N	0	N	00	N
19	20240327	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	62327405	28357	369.71	2175	2235	2175	2860	1540	2200	2197.95	0.01	0	2	2293	2246	2218	2171	2143	2232	2157	5	660	100	1320	5	1	5020000	111	130.29	1.23	12	0.56	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2290	-3.28	20240306	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		706	N	N	0	N	00	N
20	20240327	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	59910320	27257	355.37	2175	2235	2175	2860	1540	2200	2197.98	0.01	0	2	2293	2246	2218	2171	2143	2232	2157	5	660	100	1320	5	1	5020000	111	130.59	1.23	12	0.54	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2290	-3.06	20240306	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		706	N	N	0	N	00	N
21	20240327	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	35	2	1.59	49659970	22642	295.20	2175	2235	2175	2860	1540	2200	2193.27	0.01	0	2	2293	2246	2218	2171	2143	2232	2157	5	660	100	1320	5	1	5020000	112	131.47	1.24	12	0.45	17.00	1805.00	7150	20230721	-68.74	1951	20231120	14.56	2290	-2.40	20240306	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		706	N	N	0	N	00	N
22	20240327	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	35	2	1.59	49659970	22642	295.20	2175	2235	2175	2860	1540	2200	2193.27	0.01	0	2	2293	2246	2218	2171	2143	2232	2157	5	660	100	1320	5	1	5020000	112	131.47	1.24	12	0.45	17.00	1805.00	7150	20230721	-68.74	1951	20231120	14.56	2290	-2.40	20240306	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		706	N	N	0	N	00	N
23	20240327	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	35	2	1.59	49659970	22642	295.20	2175	2235	2175	2860	1540	2200	2193.27	0.01	0	2	2293	2246	2218	2171	2143	2232	2157	5	660	100	1320	5	1	5020000	112	131.47	1.24	12	0.45	17.00	1805.00	7150	20230721	-68.74	1951	20231120	14.56	2290	-2.40	20240306	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		706	N	N	0	N	00	N
24	20240327	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	27998070	12803	166.92	2175	2230	2175	2860	1540	2200	2186.84	0.01	0	3	2293	2246	2218	2171	2143	2232	2157	5	660	100	1320	5	1	5020000	111	130.29	1.23	12	0.26	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2290	-3.28	20240306	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		706	N	N	0	N	00	N
25	20240327	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	30	2	1.36	113310	52	0.68	2175	2230	2175	2860	1540	2200	2179.04	0.01	0	3	2293	2246	2218	2171	2143	2232	2157	5	660	100	1320	5	1	5020000	112	131.18	1.24	12	0.00	17.00	1805.00	7150	20230721	-68.81	1951	20231120	14.30	2290	-2.62	20240306	2080	7.21	20240103	7150	-68.81	20230721	1951	14.30	20231120	0.00	N	455910	100	5 억		706	N	N	0	N	00	N
26	20240326	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-45	5	-2.00	16851180	7670	121.42	2265	2265	2190	2915	1575	2245	2197.02	0.02	0	-135	2285	2265	2225	2205	2165	2275	2215	5	670	100	1340	5	1	5020000	110	129.41	1.22	12	0.15	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2290	-3.93	20240306	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		841	N	N	0	N	00	N
27	20240326	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-45	5	-2.00	16589360	7551	119.53	2265	2265	2190	2915	1575	2245	2196.98	0.02	0	-20	2285	2265	2225	2205	2165	2275	2215	5	670	100	1340	5	1	5020000	110	129.41	1.22	12	0.15	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2290	-3.93	20240306	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		841	N	N	0	N	00	N
28	20240326	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-50	5	-2.23	15208880	6923	109.59	2265	2265	2190	2915	1575	2245	2196.86	0.02	0	188	2285	2265	2225	2205	2165	2275	2215	5	670	100	1340	5	1	5020000	110	129.12	1.22	12	0.14	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2290	-4.15	20240306	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		841	N	N	0	N	00	N
29	20240326	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-50	5	-2.23	10608570	4829	76.44	2265	2265	2190	2915	1575	2245	2196.85	0.02	0	188	2285	2265	2225	2205	2165	2275	2215	5	670	100	1340	5	1	5020000	110	129.12	1.22	12	0.10	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2290	-4.15	20240306	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		841	N	N	0	N	00	N
30	20240326	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-30	5	-1.34	10345150	4709	74.54	2265	2265	2190	2915	1575	2245	2196.89	0.02	0	188	2285	2265	2225	2205	2165	2275	2215	5	670	100	1340	5	1	5020000	111	130.29	1.23	12	0.09	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2290	-3.28	20240306	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		841	N	N	0	N	00	N
31	20240326	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-20	5	-0.89	10340720	4707	74.51	2265	2265	2190	2915	1575	2245	2196.88	0.02	0	188	2285	2265	2225	2205	2165	2275	2215	5	670	100	1340	5	1	5020000	112	130.88	1.23	12	0.09	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2290	-2.84	20240306	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		841	N	N	0	N	00	N
32	20240326	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-50	5	-2.23	7228690	3286	52.02	2265	2265	2195	2915	1575	2245	2199.84	0.02	0	190	2285	2265	2225	2205	2165	2275	2215	5	670	100	1340	5	1	5020000	110	129.12	1.22	12	0.07	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2290	-4.15	20240306	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		841	N	N	0	N	00	N
33	20240326	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-40	5	-1.78	49710	22	0.35	2265	2265	2205	2915	1575	2245	2259.55	0.02	0	0	2285	2265	2225	2205	2165	2275	2215	5	670	100	1340	5	1	5020000	111	129.71	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2290	-3.71	20240306	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		841	N	N	0	N	00	N
34	20240325	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	50	2	2.28	13925615	6317	61.12	2195	2245	2185	2850	1540	2195	2204.47	0.01	0	313	2281	2237	2216	2172	2151	2227	2162	5	655	100	1310	5	1	5020000	113	132.06	1.24	12	0.13	17.00	1805.00	7150	20230721	-68.60	1951	20231120	15.07	2290	-1.97	20240306	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		528	N	N	0	N	00	N
35	20240325	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	50	2	2.28	13925615	6317	61.12	2195	2245	2185	2850	1540	2195	2204.47	0.01	0	313	2281	2237	2216	2172	2151	2227	2162	5	655	100	1310	5	1	5020000	113	132.06	1.24	12	0.13	17.00	1805.00	7150	20230721	-68.60	1951	20231120	15.07	2290	-1.97	20240306	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		528	N	N	0	N	00	N
36	20240325	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	8047325	3675	35.56	2195	2210	2185	2850	1540	2195	2189.75	0.01	0	329	2281	2237	2216	2172	2151	2227	2162	5	655	100	1310	5	1	5020000	111	130.00	1.22	12	0.07	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2290	-3.49	20240306	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		528	N	N	0	N	00	N
37	20240325	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	8047325	3675	35.56	2195	2210	2185	2850	1540	2195	2189.75	0.01	0	329	2281	2237	2216	2172	2151	2227	2162	5	655	100	1310	5	1	5020000	111	130.00	1.22	12	0.07	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2290	-3.49	20240306	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		528	N	N	0	N	00	N
38	20240325	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	8047325	3675	35.56	2195	2210	2185	2850	1540	2195	2189.75	0.01	0	329	2281	2237	2216	2172	2151	2227	2162	5	655	100	1310	5	1	5020000	111	130.00	1.22	12	0.07	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2290	-3.49	20240306	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		528	N	N	0	N	00	N
39	20240325	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	8045115	3674	35.55	2195	2210	2185	2850	1540	2195	2189.74	0.01	0	329	2281	2237	2216	2172	2151	2227	2162	5	655	100	1310	5	1	5020000	110	129.12	1.22	12	0.07	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2290	-4.15	20240306	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		528	N	N	0	N	00	N
40	20240325	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	7972830	3641	35.23	2195	2210	2185	2850	1540	2195	2189.74	0.01	0	326	2281	2237	2216	2172	2151	2227	2162	5	655	100	1310	5	1	5020000	110	128.82	1.21	12	0.07	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2290	-4.37	20240306	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		528	N	N	0	N	00	N
41	20240325	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	998725	455	4.40	2195	2195	2195	2850	1540	2195	2195.00	0.01	0	0	2281	2237	2216	2172	2151	2227	2162	5	655	100	1310	5	1	5020000	110	129.12	1.22	12	0.01	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2290	-4.15	20240306	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		528	N	N	0	N	00	N
42	20240322	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	22956540	10335	104.03	2220	2260	2195	2885	1555	2220	2221.24	0.01	0	65	2280	2250	2230	2200	2180	2240	2190	5	665	100	1330	5	1	5020000	110	129.12	1.22	12	0.21	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2290	-4.15	20240306	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		463	N	N	0	N	00	N
43	20240322	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	20798830	9352	94.13	2220	2260	2195	2885	1555	2220	2224.00	0.01	0	65	2280	2250	2230	2200	2180	2240	2190	5	665	100	1330	5	1	5020000	110	129.41	1.22	12	0.19	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2290	-3.93	20240306	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		463	N	N	0	N	00	N
44	20240322	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	17756540	7967	80.19	2220	2260	2195	2885	1555	2220	2228.76	0.01	0	65	2280	2250	2230	2200	2180	2240	2190	5	665	100	1330	5	1	5020000	110	129.12	1.22	12	0.16	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2290	-4.15	20240306	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		463	N	N	0	N	00	N
45	20240322	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	15403195	6895	69.40	2220	2260	2195	2885	1555	2220	2233.97	0.01	0	55	2280	2250	2230	2200	2180	2240	2190	5	665	100	1330	5	1	5020000	112	131.18	1.24	12	0.14	17.00	1805.00	7150	20230721	-68.81	1951	20231120	14.30	2290	-2.62	20240306	2080	7.21	20240103	7150	-68.81	20230721	1951	14.30	20231120	0.00	N	455910	100	5 억		463	N	N	0	N	00	N
46	20240322	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	12947670	5777	58.15	2220	2260	2195	2885	1555	2220	2241.24	0.01	0	56	2280	2250	2230	2200	2180	2240	2190	5	665	100	1330	5	1	5020000	110	129.12	1.22	12	0.12	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2290	-4.15	20240306	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		463	N	N	0	N	00	N
47	20240322	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	10857025	4825	48.57	2220	2260	2200	2885	1555	2220	2250.16	0.01	0	13	2280	2250	2230	2200	2180	2240	2190	5	665	100	1330	5	1	5020000	111	129.71	1.22	12	0.10	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2290	-3.71	20240306	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		463	N	N	0	N	00	N
48	20240322	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	40	2	1.80	9885455	4387	44.16	2220	2260	2220	2885	1555	2220	2253.35	0.01	0	-12	2280	2250	2230	2200	2180	2240	2190	5	665	100	1330	5	1	5020000	113	132.94	1.25	12	0.09	17.00	1805.00	7150	20230721	-68.39	1951	20231120	15.84	2290	-1.31	20240306	2080	8.65	20240103	7150	-68.39	20230721	1951	15.84	20231120	0.00	N	455910	100	5 억		463	N	N	0	N	00	N
49	20240322	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	111000	50	0.50	2220	2220	2220	2885	1555	2220	2220.00	0.01	0	0	2280	2250	2230	2200	2180	2240	2190	5	665	100	1330	5	1	5020000	111	130.59	1.23	12	0.00	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2290	-3.06	20240306	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		463	N	N	0	N	00	N
50	20240321	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	22237815	9935	292.03	2255	2260	2210	2870	1550	2210	2238.33	0.01	0	56	2300	2255	2225	2180	2150	2240	2165	5	660	100	1320	5	1	5020000	111	130.59	1.23	12	0.20	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2290	-3.06	20240306	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		407	N	N	0	N	00	N
51	20240321	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	22137915	9890	290.71	2255	2260	2210	2870	1550	2210	2238.41	0.01	0	56	2300	2255	2225	2180	2150	2240	2165	5	660	100	1320	5	1	5020000	111	130.00	1.22	12	0.20	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2290	-3.49	20240306	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		407	N	N	0	N	00	N
52	20240321	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	15470325	6873	202.03	2255	2260	2210	2870	1550	2210	2250.88	0.01	0	56	2300	2255	2225	2180	2150	2240	2165	5	660	100	1320	5	1	5020000	111	130.00	1.22	12	0.14	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2290	-3.49	20240306	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		407	N	N	0	N	00	N
53	20240321	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	15465905	6871	201.97	2255	2260	2210	2870	1550	2210	2250.90	0.01	0	56	2300	2255	2225	2180	2150	2240	2165	5	660	100	1320	5	1	5020000	111	130.00	1.22	12	0.14	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2290	-3.49	20240306	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		407	N	N	0	N	00	N
54	20240321	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	15182810	6743	198.21	2255	2260	2215	2870	1550	2210	2251.64	0.01	0	56	2300	2255	2225	2180	2150	2240	2165	5	660	100	1320	5	1	5020000	111	130.59	1.23	12	0.13	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2290	-3.06	20240306	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		407	N	N	0	N	00	N
55	20240321	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	15074085	6694	196.77	2255	2260	2215	2870	1550	2210	2251.88	0.01	0	18	2300	2255	2225	2180	2150	2240	2165	5	660	100	1320	5	1	5020000	111	130.29	1.23	12	0.13	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2290	-3.28	20240306	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		407	N	N	0	N	00	N
56	20240321	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	35	2	1.58	13966045	6194	182.07	2255	2260	2215	2870	1550	2210	2254.77	0.01	0	0	2300	2255	2225	2180	2150	2240	2165	5	660	100	1320	5	1	5020000	113	132.06	1.24	12	0.12	17.00	1805.00	7150	20230721	-68.60	1951	20231120	15.07	2290	-1.97	20240306	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		407	N	N	0	N	00	N
57	20240321	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	50	2	2.26	6228315	2762	81.19	2255	2260	2255	2870	1550	2210	2255.00	0.01	0	0	2300	2255	2225	2180	2150	2240	2165	5	660	100	1320	5	1	5020000	113	132.94	1.25	12	0.06	17.00	1805.00	7150	20230721	-68.39	1951	20231120	15.84	2290	-1.31	20240306	2080	8.65	20240103	7150	-68.39	20230721	1951	15.84	20231120	0.00	N	455910	100	5 억		407	N	N	0	N	00	N
58	20240320	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-45	5	-2.00	7706315	3402	64.15	2260	2270	2195	2930	1580	2255	2265.23	0.01	0	4	2298	2276	2243	2221	2188	2260	2205	5	675	100	1350	5	1	5020000	111	130.00	1.22	12	0.07	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2290	-3.49	20240306	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		403	N	N	0	N	00	N
59	20240320	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-20	5	-0.89	7615705	3361	63.38	2260	2270	2195	2930	1580	2255	2265.90	0.01	0	4	2298	2276	2243	2221	2188	2260	2205	5	675	100	1350	5	1	5020000	112	131.47	1.24	12	0.07	17.00	1805.00	7150	20230721	-68.74	1951	20231120	14.56	2290	-2.40	20240306	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		403	N	N	0	N	00	N
60	20240320	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	7381390	3255	61.38	2260	2270	2225	2930	1580	2255	2267.71	0.01	0	4	2298	2276	2243	2221	2188	2260	2205	5	675	100	1350	5	1	5020000	113	132.35	1.25	12	0.06	17.00	1805.00	7150	20230721	-68.53	1951	20231120	15.33	2290	-1.75	20240306	2080	8.17	20240103	7150	-68.53	20230721	1951	15.33	20231120	0.00	N	455910	100	5 억		403	N	N	0	N	00	N
61	20240320	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	7381390	3255	61.38	2260	2270	2225	2930	1580	2255	2267.71	0.01	0	4	2298	2276	2243	2221	2188	2260	2205	5	675	100	1350	5	1	5020000	113	132.35	1.25	12	0.06	17.00	1805.00	7150	20230721	-68.53	1951	20231120	15.33	2290	-1.75	20240306	2080	8.17	20240103	7150	-68.53	20230721	1951	15.33	20231120	0.00	N	455910	100	5 억		403	N	N	0	N	00	N
62	20240320	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	7354390	3243	61.15	2260	2270	2225	2930	1580	2255	2267.77	0.01	0	4	2298	2276	2243	2221	2188	2260	2205	5	675	100	1350	5	1	5020000	114	133.24	1.25	12	0.06	17.00	1805.00	7150	20230721	-68.32	1951	20231120	16.09	2290	-1.09	20240306	2080	8.89	20240103	7150	-68.32	20230721	1951	16.09	20231120	0.00	N	455910	100	5 억		403	N	N	0	N	00	N
63	20240320	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	15	2	0.67	6811545	3001	56.59	2260	2270	2260	2930	1580	2255	2269.76	0.01	0	-1	2298	2276	2243	2221	2188	2260	2205	5	675	100	1350	5	1	5020000	114	133.53	1.26	12	0.06	17.00	1805.00	7150	20230721	-68.25	1951	20231120	16.35	2290	-0.87	20240306	2080	9.13	20240103	7150	-68.25	20230721	1951	16.35	20231120	0.00	N	455910	100	5 억		403	N	N	0	N	00	N
64	20240320	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	2260	1	0.02	2260	2260	2260	2930	1580	2255	2260.00	0.01	0	-1	2298	2276	2243	2221	2188	2260	2205	5	675	100	1350	5	1	5020000	113	132.94	1.25	12	0.00	17.00	1805.00	7150	20230721	-68.39	1951	20231120	15.84	2290	-1.31	20240306	2080	8.65	20240103	7150	-68.39	20230721	1951	15.84	20231120	0.00	N	455910	100	5 억		403	N	N	0	N	00	N
65	20240320	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.01	0	0	2298	2276	2243	2221	2188	2260	2205	5	675	100	1350	5	1	5020000	113	132.65	1.25	12	0.00	17.00	1805.00	7150	20230721	-68.46	1951	20231120	15.58	2290	-1.53	20240306	2080	8.41	20240103	7150	-68.46	20230721	1951	15.58	20231120	0.00	N	455910	100	5 억		403	N	N	0	N	00	N
66	20240319	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	30	2	1.35	11935860	5303	78.27	2265	2265	2210	2890	1560	2225	2250.78	0.01	0	1	2291	2257	2241	2207	2191	2250	2200	5	665	100	1330	5	1	5020000	113	132.65	1.25	12	0.11	17.00	1805.00	7150	20230721	-68.46	1951	20231120	15.58	2290	-1.53	20240306	2080	8.41	20240103	7150	-68.46	20230721	1951	15.58	20231120	0.00	N	455910	100	5 억		402	N	N	0	N	00	N
67	20240319	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	30	2	1.35	11935860	5303	78.27	2265	2265	2210	2890	1560	2225	2250.78	0.01	0	1	2291	2257	2241	2207	2191	2250	2200	5	665	100	1330	5	1	5020000	113	132.65	1.25	12	0.11	17.00	1805.00	7150	20230721	-68.46	1951	20231120	15.58	2290	-1.53	20240306	2080	8.41	20240103	7150	-68.46	20230721	1951	15.58	20231120	0.00	N	455910	100	5 억		402	N	N	0	N	00	N
68	20240319	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	30	2	1.35	11935860	5303	78.27	2265	2265	2210	2890	1560	2225	2250.78	0.01	0	1	2291	2257	2241	2207	2191	2250	2200	5	665	100	1330	5	1	5020000	113	132.65	1.25	12	0.11	17.00	1805.00	7150	20230721	-68.46	1951	20231120	15.58	2290	-1.53	20240306	2080	8.41	20240103	7150	-68.46	20230721	1951	15.58	20231120	0.00	N	455910	100	5 억		402	N	N	0	N	00	N
69	20240319	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	30	2	1.35	11935860	5303	78.27	2265	2265	2210	2890	1560	2225	2250.78	0.01	0	1	2291	2257	2241	2207	2191	2250	2200	5	665	100	1330	5	1	5020000	113	132.65	1.25	12	0.11	17.00	1805.00	7150	20230721	-68.46	1951	20231120	15.58	2290	-1.53	20240306	2080	8.41	20240103	7150	-68.46	20230721	1951	15.58	20231120	0.00	N	455910	100	5 억		402	N	N	0	N	00	N
70	20240319	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	30	2	1.35	3867470	1725	25.46	2265	2265	2210	2890	1560	2225	2242.01	0.01	0	1	2291	2257	2241	2207	2191	2250	2200	5	665	100	1330	5	1	5020000	113	132.65	1.25	12	0.03	17.00	1805.00	7150	20230721	-68.46	1951	20231120	15.58	2290	-1.53	20240306	2080	8.41	20240103	7150	-68.46	20230721	1951	15.58	20231120	0.00	N	455910	100	5 억		402	N	N	0	N	00	N
71	20240319	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	30	2	1.35	1143830	517	7.63	2265	2265	2210	2890	1560	2225	2212.44	0.01	0	3	2291	2257	2241	2207	2191	2250	2200	5	665	100	1330	5	1	5020000	113	132.65	1.25	12	0.01	17.00	1805.00	7150	20230721	-68.46	1951	20231120	15.58	2290	-1.53	20240306	2080	8.41	20240103	7150	-68.46	20230721	1951	15.58	20231120	0.00	N	455910	100	5 억		402	N	N	0	N	00	N
72	20240319	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	30	2	1.35	1143830	517	7.63	2265	2265	2210	2890	1560	2225	2212.44	0.01	0	3	2291	2257	2241	2207	2191	2250	2200	5	665	100	1330	5	1	5020000	113	132.65	1.25	12	0.01	17.00	1805.00	7150	20230721	-68.46	1951	20231120	15.58	2290	-1.53	20240306	2080	8.41	20240103	7150	-68.46	20230721	1951	15.58	20231120	0.00	N	455910	100	5 억		402	N	N	0	N	00	N
73	20240319	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	40	2	1.80	6795	3	0.04	2265	2265	2265	2890	1560	2225	2265.00	0.01	0	0	2291	2257	2241	2207	2191	2250	2200	5	665	100	1330	5	1	5020000	114	133.24	1.25	12	0.00	17.00	1805.00	7150	20230721	-68.32	1951	20231120	16.09	2290	-1.09	20240306	2080	8.89	20240103	7150	-68.32	20230721	1951	16.09	20231120	0.00	N	455910	100	5 억		402	N	N	0	N	00	N
74	20240318	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-40	5	-1.77	15131880	6775	167.28	2265	2275	2225	2940	1590	2265	2233.49	0.01	0	-11	2298	2281	2263	2246	2228	2290	2255	5	675	100	1350	5	1	5020000	112	130.88	1.23	12	0.13	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2290	-2.84	20240306	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		413	N	N	0	N	00	N
75	20240318	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-35	5	-1.55	15125165	6772	167.21	2265	2275	2225	2940	1590	2265	2233.49	0.01	0	-10	2298	2281	2263	2246	2228	2290	2255	5	675	100	1350	5	1	5020000	112	131.18	1.24	12	0.13	17.00	1805.00	7150	20230721	-68.81	1951	20231120	14.30	2290	-2.62	20240306	2080	7.21	20240103	7150	-68.81	20230721	1951	14.30	20231120	0.00	N	455910	100	5 억		413	N	N	0	N	00	N
76	20240318	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-30	5	-1.32	2581280	1149	28.37	2265	2265	2235	2940	1590	2265	2246.54	0.01	0	17	2298	2281	2263	2246	2228	2290	2255	5	675	100	1350	5	1	5020000	112	131.47	1.24	12	0.02	17.00	1805.00	7150	20230721	-68.74	1951	20231120	14.56	2290	-2.40	20240306	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		413	N	N	0	N	00	N
77	20240318	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-25	5	-1.10	1418450	629	15.53	2265	2265	2240	2940	1590	2265	2255.09	0.01	0	6	2298	2281	2263	2246	2228	2290	2255	5	675	100	1350	5	1	5020000	112	131.76	1.24	12	0.01	17.00	1805.00	7150	20230721	-68.67	1951	20231120	14.81	2290	-2.18	20240306	2080	7.69	20240103	7150	-68.67	20230721	1951	14.81	20231120	0.00	N	455910	100	5 억		413	N	N	0	N	00	N
78	20240318	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-25	5	-1.10	1373645	609	15.04	2265	2265	2240	2940	1590	2265	2255.57	0.01	0	6	2298	2281	2263	2246	2228	2290	2255	5	675	100	1350	5	1	5020000	112	131.76	1.24	12	0.01	17.00	1805.00	7150	20230721	-68.67	1951	20231120	14.81	2290	-2.18	20240306	2080	7.69	20240103	7150	-68.67	20230721	1951	14.81	20231120	0.00	N	455910	100	5 억		413	N	N	0	N	00	N
79	20240318	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	1113205	493	12.17	2265	2265	2245	2940	1590	2265	2258.02	0.01	0	0	2298	2281	2263	2246	2228	2290	2255	5	675	100	1350	5	1	5020000	114	133.24	1.25	12	0.01	17.00	1805.00	7150	20230721	-68.32	1951	20231120	16.09	2290	-1.09	20240306	2080	8.89	20240103	7150	-68.32	20230721	1951	16.09	20231120	0.00	N	455910	100	5 억		413	N	N	0	N	00	N
80	20240318	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	898030	398	9.83	2265	2265	2245	2940	1590	2265	2256.36	0.01	0	0	2298	2281	2263	2246	2228	2290	2255	5	675	100	1350	5	1	5020000	114	133.24	1.25	12	0.01	17.00	1805.00	7150	20230721	-68.32	1951	20231120	16.09	2290	-1.09	20240306	2080	8.89	20240103	7150	-68.32	20230721	1951	16.09	20231120	0.00	N	455910	100	5 억		413	N	N	0	N	00	N
81	20240318	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	0	0	0.00	0	0	0	2940	1590	2265	0.00	0.01	0	0	2298	2281	2263	2246	2228	2290	2255	5	675	100	1350	5	1	5020000	114	133.24	1.25	12	0.00	17.00	1805.00	7150	20230721	-68.32	1951	20231120	16.09	2290	-1.09	20240306	2080	8.89	20240103	7150	-68.32	20230721	1951	16.09	20231120	0.00	N	455910	100	5 억		413	N	N	0	N	00	N
82	20240315	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	20	2	0.89	9183910	4050	76.03	2245	2280	2245	2915	1575	2245	2267.63	0.01	0	-40	2305	2275	2255	2225	2205	2265	2215	5	670	100	1340	5	1	5020000	114	0.00	0.00	12	0.08	0.00	0.00	7150	20230721	-68.32	1951	20231120	16.09	2290	-1.09	20240306	2080	8.89	20240103	7150	-68.32	20230721	1951	16.09	20231120	0.00	N	455910	100	5 억		453	N	N	0	N	00	N
83	20240315	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	20	2	0.89	9183910	4050	76.03	2245	2280	2245	2915	1575	2245	2267.63	0.01	0	-40	2305	2275	2255	2225	2205	2265	2215	5	670	100	1340	5	1	5020000	114	0.00	0.00	12	0.08	0.00	0.00	7150	20230721	-68.32	1951	20231120	16.09	2290	-1.09	20240306	2080	8.89	20240103	7150	-68.32	20230721	1951	16.09	20231120	0.00	N	455910	100	5 억		453	N	N	0	N	00	N
84	20240315	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	7646915	3367	63.21	2245	2280	2245	2915	1575	2245	2271.14	0.01	0	-39	2305	2275	2255	2225	2205	2265	2215	5	670	100	1340	5	1	5020000	113	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2290	-1.97	20240306	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		453	N	N	0	N	00	N
85	20240315	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	7610995	3351	62.91	2245	2280	2245	2915	1575	2245	2271.26	0.01	0	-39	2305	2275	2255	2225	2205	2265	2215	5	670	100	1340	5	1	5020000	113	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2290	-1.97	20240306	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		453	N	N	0	N	00	N
86	20240315	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	7610995	3351	62.91	2245	2280	2245	2915	1575	2245	2271.26	0.01	0	-39	2305	2275	2255	2225	2205	2265	2215	5	670	100	1340	5	1	5020000	113	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2290	-1.97	20240306	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		453	N	N	0	N	00	N
87	20240315	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	7606505	3349	62.87	2245	2280	2245	2915	1575	2245	2271.28	0.01	0	-39	2305	2275	2255	2225	2205	2265	2215	5	670	100	1340	5	1	5020000	113	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2290	-1.97	20240306	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		453	N	N	0	N	00	N
88	20240315	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	30	2	1.34	6463820	2846	53.43	2245	2280	2245	2915	1575	2245	2271.19	0.01	0	-39	2305	2275	2255	2225	2205	2265	2215	5	670	100	1340	5	1	5020000	114	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-68.18	1951	20231120	16.61	2290	-0.66	20240306	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		453	N	N	0	N	00	N
89	20240315	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.01	0	0	2305	2275	2255	2225	2205	2265	2215	5	670	100	1340	5	1	5020000	113	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2290	-1.97	20240306	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		453	N	N	0	N	00	N
90	20240314	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-30	5	-1.32	11969330	5327	231.61	2285	2285	2235	2955	1595	2275	2246.92	0.01	0	26	2298	2286	2263	2251	2228	2292	2257	5	680	100	1360	5	1	5020000	113	0.00	0.00	12	0.11	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2290	-1.97	20240306	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		427	N	N	0	N	00	N
91	20240314	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-25	5	-1.10	11800945	5252	228.35	2285	2285	2235	2955	1595	2275	2246.94	0.01	0	26	2298	2286	2263	2251	2228	2292	2257	5	680	100	1360	5	1	5020000	113	0.00	0.00	12	0.10	0.00	0.00	7150	20230721	-68.53	1951	20231120	15.33	2290	-1.75	20240306	2080	8.17	20240103	7150	-68.53	20230721	1951	15.33	20231120	0.00	N	455910	100	5 억		427	N	N	0	N	00	N
92	20240314	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-40	5	-1.76	8103910	3604	156.70	2285	2285	2235	2955	1595	2275	2248.59	0.01	0	4	2298	2286	2263	2251	2228	2292	2257	5	680	100	1360	5	1	5020000	112	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-68.74	1951	20231120	14.56	2290	-2.40	20240306	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		427	N	N	0	N	00	N
93	20240314	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-40	5	-1.76	8103910	3604	156.70	2285	2285	2235	2955	1595	2275	2248.59	0.01	0	4	2298	2286	2263	2251	2228	2292	2257	5	680	100	1360	5	1	5020000	112	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-68.74	1951	20231120	14.56	2290	-2.40	20240306	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		427	N	N	0	N	00	N
94	20240314	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-30	5	-1.32	4432675	1965	85.43	2285	2285	2240	2955	1595	2275	2255.81	0.01	0	4	2298	2286	2263	2251	2228	2292	2257	5	680	100	1360	5	1	5020000	113	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2290	-1.97	20240306	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		427	N	N	0	N	00	N
95	20240314	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-20	5	-0.88	2176080	960	41.74	2285	2285	2255	2955	1595	2275	2266.75	0.01	0	0	2298	2286	2263	2251	2228	2292	2257	5	680	100	1360	5	1	5020000	113	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-68.46	1951	20231120	15.58	2290	-1.53	20240306	2080	8.41	20240103	7150	-68.46	20230721	1951	15.58	20231120	0.00	N	455910	100	5 억		427	N	N	0	N	00	N
96	20240314	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-20	5	-0.88	2065585	911	39.61	2285	2285	2255	2955	1595	2275	2267.38	0.01	0	0	2298	2286	2263	2251	2228	2292	2257	5	680	100	1360	5	1	5020000	113	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-68.46	1951	20231120	15.58	2290	-1.53	20240306	2080	8.41	20240103	7150	-68.46	20230721	1951	15.58	20231120	0.00	N	455910	100	5 억		427	N	N	0	N	00	N
97	20240314	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	684785	301	13.09	2285	2285	2270	2955	1595	2275	2275.03	0.01	0	0	2298	2286	2263	2251	2228	2292	2257	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-68.25	1951	20231120	16.35	2290	-0.87	20240306	2080	9.13	20240103	7150	-68.25	20230721	1951	16.35	20231120	0.00	N	455910	100	5 억		427	N	N	0	N	00	N
98	20240313	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	5220170	2300	70.44	2275	2275	2240	2955	1595	2275	2269.64	0.01	0	-13	2288	2281	2278	2271	2268	2280	2270	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-68.18	1951	20231120	16.61	2290	-0.66	20240306	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		440	N	N	0	N	00	N
99	20240313	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	5220170	2300	70.44	2275	2275	2240	2955	1595	2275	2269.64	0.01	0	-13	2288	2281	2278	2271	2268	2280	2270	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-68.18	1951	20231120	16.61	2290	-0.66	20240306	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		440	N	N	0	N	00	N
100	20240313	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	4020280	1772	54.27	2275	2275	2240	2955	1595	2275	2268.78	0.01	0	-13	2288	2281	2278	2271	2268	2280	2270	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-68.32	1951	20231120	16.09	2290	-1.09	20240306	2080	8.89	20240103	7150	-68.32	20230721	1951	16.09	20231120	0.00	N	455910	100	5 억		440	N	N	0	N	00	N
101	20240313	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	3952330	1742	53.35	2275	2275	2240	2955	1595	2275	2268.85	0.01	0	-13	2288	2281	2278	2271	2268	2280	2270	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-68.18	1951	20231120	16.61	2290	-0.66	20240306	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		440	N	N	0	N	00	N
102	20240313	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	3947780	1740	53.29	2275	2275	2240	2955	1595	2275	2268.84	0.01	0	-13	2288	2281	2278	2271	2268	2280	2270	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-68.18	1951	20231120	16.61	2290	-0.66	20240306	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		440	N	N	0	N	00	N
103	20240313	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	3947780	1740	53.29	2275	2275	2240	2955	1595	2275	2268.84	0.01	0	-13	2288	2281	2278	2271	2268	2280	2270	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-68.18	1951	20231120	16.61	2290	-0.66	20240306	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		440	N	N	0	N	00	N
104	20240313	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	985730	438	13.42	2275	2275	2240	2955	1595	2275	2250.53	0.01	0	-13	2288	2281	2278	2271	2268	2280	2270	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-68.25	1951	20231120	16.35	2290	-0.87	20240306	2080	9.13	20240103	7150	-68.25	20230721	1951	16.35	20231120	0.00	N	455910	100	5 억		440	N	N	0	N	00	N
105	20240313	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.01	0	0	2288	2281	2278	2271	2268	2280	2270	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-68.18	1951	20231120	16.61	2290	-0.66	20240306	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		440	N	N	0	N	00	N
106	20240312	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	7459485	3265	50.83	2285	2285	2275	2970	1600	2285	2284.68	0.01	0	-5	2291	2287	2281	2277	2271	2290	2280	5	685	100	1370	5	1	5020000	114	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-68.18	1951	20231120	16.61	2290	-0.66	20240306	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		445	N	N	0	N	00	N
107	20240312	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	7454935	3263	50.80	2285	2285	2280	2970	1600	2285	2284.69	0.01	0	-4	2291	2287	2281	2277	2271	2290	2280	5	685	100	1370	5	1	5020000	115	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-68.04	1951	20231120	17.12	2290	-0.22	20240306	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		445	N	N	0	N	00	N
108	20240312	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	7454935	3263	50.80	2285	2285	2280	2970	1600	2285	2284.69	0.01	0	-4	2291	2287	2281	2277	2271	2290	2280	5	685	100	1370	5	1	5020000	115	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-68.04	1951	20231120	17.12	2290	-0.22	20240306	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		445	N	N	0	N	00	N
109	20240312	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	7454935	3263	50.80	2285	2285	2280	2970	1600	2285	2284.69	0.01	0	-4	2291	2287	2281	2277	2271	2290	2280	5	685	100	1370	5	1	5020000	115	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-68.04	1951	20231120	17.12	2290	-0.22	20240306	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		445	N	N	0	N	00	N
110	20240312	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	7454935	3263	50.80	2285	2285	2280	2970	1600	2285	2284.69	0.01	0	-4	2291	2287	2281	2277	2271	2290	2280	5	685	100	1370	5	1	5020000	115	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-68.04	1951	20231120	17.12	2290	-0.22	20240306	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		445	N	N	0	N	00	N
111	20240312	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	6895130	3018	46.99	2285	2285	2280	2970	1600	2285	2284.67	0.01	0	0	2291	2287	2281	2277	2271	2290	2280	5	685	100	1370	5	1	5020000	115	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-68.04	1951	20231120	17.12	2290	-0.22	20240306	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		445	N	N	0	N	00	N
112	20240312	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	41130	18	0.28	2285	2285	2285	2970	1600	2285	2285.00	0.01	0	0	2291	2287	2281	2277	2271	2290	2280	5	685	100	1370	5	1	5020000	115	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-68.04	1951	20231120	17.12	2290	-0.22	20240306	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		445	N	N	0	N	00	N
113	20240312	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	6855	3	0.05	2285	2285	2285	2970	1600	2285	2285.00	0.01	0	0	2291	2287	2281	2277	2271	2290	2280	5	685	100	1370	5	1	5020000	115	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-68.04	1951	20231120	17.12	2290	-0.22	20240306	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		445	N	N	0	N	00	N
114	20240311	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	14645700	6423	32.13	2280	2285	2275	2960	1600	2280	2280.20	0.01	0	-4	2316	2297	2271	2252	2226	2285	2240	5	680	100	1360	5	1	5020000	115	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-68.04	1951	20231120	17.12	2290	-0.22	20240306	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		449	N	N	0	N	00	N
115	20240311	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	14565775	6388	31.95	2280	2285	2275	2960	1600	2280	2280.18	0.01	0	-4	2316	2297	2271	2252	2226	2285	2240	5	680	100	1360	5	1	5020000	115	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-68.04	1951	20231120	17.12	2290	-0.22	20240306	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		449	N	N	0	N	00	N
116	20240311	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	14049425	6162	30.82	2280	2285	2280	2960	1600	2280	2280.01	0.01	0	-3	2316	2297	2271	2252	2226	2285	2240	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-68.11	1951	20231120	16.86	2290	-0.44	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		449	N	N	0	N	00	N
117	20240311	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	14047145	6161	30.82	2280	2285	2280	2960	1600	2280	2280.01	0.01	0	-3	2316	2297	2271	2252	2226	2285	2240	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-68.11	1951	20231120	16.86	2290	-0.44	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		449	N	N	0	N	00	N
118	20240311	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	7891145	3461	17.31	2280	2285	2280	2960	1600	2280	2280.02	0.01	0	-10	2316	2297	2271	2252	2226	2285	2240	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-68.11	1951	20231120	16.86	2290	-0.44	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		449	N	N	0	N	00	N
119	20240311	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	5611145	2461	12.31	2280	2285	2280	2960	1600	2280	2280.03	0.01	0	-10	2316	2297	2271	2252	2226	2285	2240	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-68.11	1951	20231120	16.86	2290	-0.44	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		449	N	N	0	N	00	N
120	20240311	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	2305095	1011	5.06	2280	2285	2280	2960	1600	2280	2280.01	0.01	0	-10	2316	2297	2271	2252	2226	2285	2240	5	680	100	1360	5	1	5020000	115	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-68.04	1951	20231120	17.12	2290	-0.22	20240306	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		449	N	N	0	N	00	N
121	20240311	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.01	0	0	2316	2297	2271	2252	2226	2285	2240	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-68.11	1951	20231120	16.86	2290	-0.44	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		449	N	N	0	N	00	N
122	20240308	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	45366290	19991	1446.53	2290	2290	2245	2960	1600	2280	2269.34	0.01	0	-159	2313	2296	2268	2251	2223	2302	2257	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.40	0.00	0.00	7150	20230721	-68.11	1951	20231120	16.86	2290	0.00	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		608	N	N	0	N	00	N
123	20240308	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	44989275	19826	1434.59	2290	2290	2245	2960	1600	2280	2269.21	0.01	0	-159	2313	2296	2268	2251	2223	2302	2257	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.39	0.00	0.00	7150	20230721	-68.11	1951	20231120	16.86	2290	0.00	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		608	N	N	0	N	00	N
124	20240308	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	34375970	15155	1096.60	2290	2290	2245	2960	1600	2280	2268.29	0.01	0	-159	2313	2296	2268	2251	2223	2302	2257	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.30	0.00	0.00	7150	20230721	-68.18	1951	20231120	16.61	2290	0.00	20240306	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		608	N	N	0	N	00	N
125	20240308	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-10	5	-0.44	28433155	12532	906.80	2290	2290	2245	2960	1600	2280	2268.84	0.01	0	-157	2313	2296	2268	2251	2223	2302	2257	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.25	0.00	0.00	7150	20230721	-68.25	1951	20231120	16.35	2290	0.00	20240306	2080	9.13	20240103	7150	-68.25	20230721	1951	16.35	20231120	0.00	N	455910	100	5 억		608	N	N	0	N	00	N
126	20240308	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	14425920	6363	460.42	2290	2290	2245	2960	1600	2280	2267.16	0.01	0	-157	2313	2296	2268	2251	2223	2302	2257	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-68.11	1951	20231120	16.86	2290	0.00	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		608	N	N	0	N	00	N
127	20240308	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	9197800	4057	293.56	2290	2290	2245	2960	1600	2280	2267.14	0.01	0	-145	2313	2296	2268	2251	2223	2302	2257	5	680	100	1360	5	1	5020000	113	0.00	0.00	12	0.08	0.00	0.00	7150	20230721	-68.39	1951	20231120	15.84	2290	0.00	20240306	2080	8.65	20240103	7150	-68.39	20230721	1951	15.84	20231120	0.00	N	455910	100	5 억		608	N	N	0	N	00	N
128	20240308	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	6667655	2935	212.37	2290	2290	2245	2960	1600	2280	2271.77	0.01	0	-105	2313	2296	2268	2251	2223	2302	2257	5	680	100	1360	5	1	5020000	113	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-68.39	1951	20231120	15.84	2290	0.00	20240306	2080	8.65	20240103	7150	-68.39	20230721	1951	15.84	20231120	0.00	N	455910	100	5 억		608	N	N	0	N	00	N
129	20240308	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	3041035	1328	96.09	2290	2290	2285	2960	1600	2280	2289.94	0.01	0	-33	2313	2296	2268	2251	2223	2302	2257	5	680	100	1360	5	1	5020000	115	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-67.97	1951	20231120	17.38	2290	0.00	20240306	2080	10.10	20240103	7150	-67.97	20230721	1951	17.38	20231120	0.00	N	455910	100	5 억		608	N	N	0	N	00	N
130	20240307	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	3139985	1382	1.64	2280	2285	2240	2975	1605	2290	2272.06	0.01	0	128	2350	2320	2260	2230	2170	2335	2245	5	685	100	1370	5	1	5020000	114	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-68.11	1951	20231120	16.86	2290	-0.44	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		480	N	N	0	N	00	N
131	20240307	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	3139985	1382	1.64	2280	2285	2240	2975	1605	2290	2272.06	0.01	0	128	2350	2320	2260	2230	2170	2335	2245	5	685	100	1370	5	1	5020000	114	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-68.11	1951	20231120	16.86	2290	-0.44	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		480	N	N	0	N	00	N
132	20240307	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-40	5	-1.75	2626675	1156	1.37	2280	2285	2240	2975	1605	2290	2272.21	0.01	0	129	2350	2320	2260	2230	2170	2335	2245	5	685	100	1370	5	1	5020000	113	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-68.53	1951	20231120	15.33	2290	-1.75	20240306	2080	8.17	20240103	7150	-68.53	20230721	1951	15.33	20231120	0.00	N	455910	100	5 억		480	N	N	0	N	00	N
133	20240307	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-35	5	-1.53	2261005	993	1.18	2280	2285	2245	2975	1605	2290	2276.94	0.01	0	64	2350	2320	2260	2230	2170	2335	2245	5	685	100	1370	5	1	5020000	113	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-68.46	1951	20231120	15.58	2290	-1.53	20240306	2080	8.41	20240103	7150	-68.46	20230721	1951	15.58	20231120	0.00	N	455910	100	5 억		480	N	N	0	N	00	N
134	20240307	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-40	5	-1.75	2256495	991	1.17	2280	2285	2245	2975	1605	2290	2276.99	0.01	0	62	2350	2320	2260	2230	2170	2335	2245	5	685	100	1370	5	1	5020000	113	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-68.53	1951	20231120	15.33	2290	-1.75	20240306	2080	8.17	20240103	7150	-68.53	20230721	1951	15.33	20231120	0.00	N	455910	100	5 억		480	N	N	0	N	00	N
135	20240307	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-45	5	-1.97	2058495	903	1.07	2280	2285	2245	2975	1605	2290	2279.62	0.01	0	62	2350	2320	2260	2230	2170	2335	2245	5	685	100	1370	5	1	5020000	113	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2290	-1.97	20240306	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		480	N	N	0	N	00	N
136	20240307	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-45	5	-1.97	2058495	903	1.07	2280	2285	2245	2975	1605	2290	2279.62	0.01	0	62	2350	2320	2260	2230	2170	2335	2245	5	685	100	1370	5	1	5020000	113	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2290	-1.97	20240306	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		480	N	N	0	N	00	N
137	20240307	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	11400	5	0.01	2280	2280	2280	2975	1605	2290	2280.00	0.01	0	-1	2350	2320	2260	2230	2170	2335	2245	5	685	100	1370	5	1	5020000	114	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-68.11	1951	20231120	16.86	2290	-0.44	20240306	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		480	N	N	0	N	00	N
138	20240306	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	50	2	2.23	188181110	84369	802.83	2235	2290	2200	2910	1570	2240	2230.45	0.03	0	-1153	2286	2262	2236	2212	2186	2250	2200	5	670	100	1340	5	1	5020000	115	0.00	0.00	12	1.68	0.00	0.00	7150	20230721	-67.97	1951	20231120	17.38	2290	0.00	20240306	2080	10.10	20240103	7150	-67.97	20230721	1951	17.38	20231120	0.00	N	455910	100	5 억		1633	N	N	0	N	00	N
139	20240306	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	50	2	2.23	184641815	82823	788.11	2235	2290	2200	2910	1570	2240	2229.35	0.03	0	-1212	2286	2262	2236	2212	2186	2250	2200	5	670	100	1340	5	1	5020000	115	0.00	0.00	12	1.65	0.00	0.00	7150	20230721	-67.97	1951	20231120	17.38	2290	0.00	20240306	2080	10.10	20240103	7150	-67.97	20230721	1951	17.38	20231120	0.00	N	455910	100	5 억		1633	N	N	0	N	00	N
140	20240306	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	25	2	1.12	164228685	73867	702.89	2235	2290	2200	2910	1570	2240	2223.30	0.03	0	-757	2286	2262	2236	2212	2186	2250	2200	5	670	100	1340	5	1	5020000	114	0.00	0.00	12	1.47	0.00	0.00	7150	20230721	-68.32	1951	20231120	16.09	2290	-1.09	20240306	2080	8.89	20240103	7150	-68.32	20230721	1951	16.09	20231120	0.00	N	455910	100	5 억		1633	N	N	0	N	00	N
141	20240306	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	20	2	0.89	143260290	64634	615.03	2235	2290	2200	2910	1570	2240	2216.48	0.03	0	-527	2286	2262	2236	2212	2186	2250	2200	5	670	100	1340	5	1	5020000	113	0.00	0.00	12	1.29	0.00	0.00	7150	20230721	-68.39	1951	20231120	15.84	2290	-1.31	20240306	2080	8.65	20240103	7150	-68.39	20230721	1951	15.84	20231120	0.00	N	455910	100	5 억		1633	N	N	0	N	00	N
142	20240306	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	138021345	62302	592.84	2235	2290	2200	2910	1570	2240	2215.36	0.03	0	-473	2286	2262	2236	2212	2186	2250	2200	5	670	100	1340	5	1	5020000	112	0.00	0.00	12	1.24	0.00	0.00	7150	20230721	-68.67	1951	20231120	14.81	2290	-2.18	20240306	2080	7.69	20240103	7150	-68.67	20230721	1951	14.81	20231120	0.00	N	455910	100	5 억		1633	N	N	0	N	00	N
143	20240306	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-15	5	-0.67	136786365	61750	587.59	2235	2290	2200	2910	1570	2240	2215.16	0.03	0	-473	2286	2262	2236	2212	2186	2250	2200	5	670	100	1340	5	1	5020000	112	0.00	0.00	12	1.23	0.00	0.00	7150	20230721	-68.88	1951	20231120	14.04	2290	-2.84	20240306	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1633	N	N	0	N	00	N
144	20240306	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	26554375	11699	111.32	2235	2290	2235	2910	1570	2240	2269.80	0.03	0	-474	2286	2262	2236	2212	2186	2250	2200	5	670	100	1340	5	1	5020000	113	0.00	0.00	12	0.23	0.00	0.00	7150	20230721	-68.53	1951	20231120	15.33	2290	-1.75	20240306	2080	8.17	20240103	7150	-68.53	20230721	1951	15.33	20231120	0.00	N	455910	100	5 억		1633	N	N	0	N	00	N
145	20240306	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	239145	107	1.02	2235	2235	2235	2910	1570	2240	2235.00	0.03	0	-6	2286	2262	2236	2212	2186	2250	2200	5	670	100	1340	5	1	5020000	112	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-68.74	1951	20231120	14.56	2280	-1.97	20240229	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1633	N	N	0	N	00	N
146	20240305	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	23369030	10509	164.69	2255	2260	2210	2935	1585	2260	2223.72	0.03	0	8	2290	2275	2255	2240	2220	2282	2247	5	675	100	1350	5	1	5020000	112	0.00	0.00	12	0.21	0.00	0.00	7150	20230721	-68.67	1951	20231120	14.81	2280	-1.75	20240229	2080	7.69	20240103	7150	-68.67	20230721	1951	14.81	20231120	0.00	N	455910	100	5 억		1625	N	N	0	N	00	N
147	20240305	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-35	5	-1.55	22135990	9954	155.99	2255	2260	2210	2935	1585	2260	2223.83	0.03	0	8	2290	2275	2255	2240	2220	2282	2247	5	675	100	1350	5	1	5020000	112	0.00	0.00	12	0.20	0.00	0.00	7150	20230721	-68.88	1951	20231120	14.04	2280	-2.41	20240229	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1625	N	N	0	N	00	N
148	20240305	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-30	5	-1.33	13598205	6117	95.86	2255	2260	2210	2935	1585	2260	2223.02	0.03	0	13	2290	2275	2255	2240	2220	2282	2247	5	675	100	1350	5	1	5020000	112	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-68.81	1951	20231120	14.30	2280	-2.19	20240229	2080	7.21	20240103	7150	-68.81	20230721	1951	14.30	20231120	0.00	N	455910	100	5 억		1625	N	N	0	N	00	N
149	20240305	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-35	5	-1.55	13580365	6109	95.74	2255	2260	2210	2935	1585	2260	2223.01	0.03	0	13	2290	2275	2255	2240	2220	2282	2247	5	675	100	1350	5	1	5020000	112	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-68.88	1951	20231120	14.04	2280	-2.41	20240229	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1625	N	N	0	N	00	N
150	20240305	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-40	5	-1.77	13578140	6108	95.72	2255	2260	2210	2935	1585	2260	2223.01	0.03	0	13	2290	2275	2255	2240	2220	2282	2247	5	675	100	1350	5	1	5020000	111	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-68.95	1951	20231120	13.79	2280	-2.63	20240229	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		1625	N	N	0	N	00	N
151	20240305	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-25	5	-1.11	2656470	1176	18.43	2255	2260	2235	2935	1585	2260	2258.90	0.03	0	-2	2290	2275	2255	2240	2220	2282	2247	5	675	100	1350	5	1	5020000	112	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-68.74	1951	20231120	14.56	2280	-1.97	20240229	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1625	N	N	0	N	00	N
152	20240305	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	2620635	1160	18.18	2255	2260	2250	2935	1585	2260	2259.17	0.03	0	-2	2290	2275	2255	2240	2220	2282	2247	5	675	100	1350	5	1	5020000	113	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-68.53	1951	20231120	15.33	2280	-1.32	20240229	2080	8.17	20240103	7150	-68.53	20230721	1951	15.33	20231120	0.00	N	455910	100	5 억		1625	N	N	0	N	00	N
153	20240305	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.03	0	0	2290	2275	2255	2240	2220	2282	2247	5	675	100	1350	5	1	5020000	113	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-68.39	1951	20231120	15.84	2280	-0.88	20240229	2080	8.65	20240103	7150	-68.39	20230721	1951	15.84	20231120	0.00	N	455910	100	5 억		1625	N	N	0	N	00	N
154	20240304	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	14335235	6381	8.10	2240	2270	2235	2960	1600	2280	2246.55	0.03	0	-29	2333	2306	2253	2226	2173	2320	2240	5	680	100	1360	5	1	5020000	113	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-68.39	1951	20231120	15.84	2280	-0.88	20240229	2080	8.65	20240103	7150	-68.39	20230721	1951	15.84	20231120	0.00	N	455910	100	5 억		1654	N	N	0	N	00	N
155	20240304	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-35	5	-1.54	14267855	6351	8.06	2240	2270	2235	2960	1600	2280	2246.55	0.03	0	-18	2333	2306	2253	2226	2173	2320	2240	5	680	100	1360	5	1	5020000	113	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2280	-1.54	20240229	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		1654	N	N	0	N	00	N
156	20240304	141025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-35	5	-1.54	13073515	5819	7.39	2240	2270	2235	2960	1600	2280	2246.69	0.03	0	1	2333	2306	2253	2226	2173	2320	2240	5	680	100	1360	5	1	5020000	113	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2280	-1.54	20240229	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		1654	N	N	0	N	00	N
157	20240304	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-25	5	-1.10	11458280	5103	6.48	2240	2270	2235	2960	1600	2280	2245.40	0.03	0	1	2333	2306	2253	2226	2173	2320	2240	5	680	100	1360	5	1	5020000	113	0.00	0.00	12	0.10	0.00	0.00	7150	20230721	-68.46	1951	20231120	15.58	2280	-1.10	20240229	2080	8.41	20240103	7150	-68.46	20230721	1951	15.58	20231120	0.00	N	455910	100	5 억		1654	N	N	0	N	00	N
158	20240304	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-35	5	-1.54	10182195	4536	5.76	2240	2270	2235	2960	1600	2280	2244.75	0.03	0	1	2333	2306	2253	2226	2173	2320	2240	5	680	100	1360	5	1	5020000	113	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-68.60	1951	20231120	15.07	2280	-1.54	20240229	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		1654	N	N	0	N	00	N
159	20240304	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-40	5	-1.75	3750335	1671	2.12	2240	2270	2235	2960	1600	2280	2244.37	0.03	0	1	2333	2306	2253	2226	2173	2320	2240	5	680	100	1360	5	1	5020000	112	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-68.67	1951	20231120	14.81	2280	-1.75	20240229	2080	7.69	20240103	7150	-68.67	20230721	1951	14.81	20231120	0.00	N	455910	100	5 억		1654	N	N	0	N	00	N
160	20240304	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	3604485	1606	2.04	2240	2270	2235	2960	1600	2280	2244.39	0.03	0	1	2333	2306	2253	2226	2173	2320	2240	5	680	100	1360	5	1	5020000	114	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-68.32	1951	20231120	16.09	2280	-0.66	20240229	2080	8.89	20240103	7150	-68.32	20230721	1951	16.09	20231120	0.00	N	455910	100	5 억		1654	N	N	0	N	00	N
161	20240304	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-40	5	-1.75	394135	176	0.22	2240	2245	2235	2960	1600	2280	2239.40	0.03	0	2	2333	2306	2253	2226	2173	2320	2240	5	680	100	1360	5	1	5020000	112	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-68.67	1951	20231120	14.81	2280	-1.75	20240229	2080	7.69	20240103	7150	-68.67	20230721	1951	14.81	20231120	0.00	N	455910	100	5 억		1654	N	N	0	N	00	N