KissMeData/413630/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	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	70	2	1.77	898062295	223377	144.36	4005	4060	3950	5120	2765	3945	4020.40	1.74	0	1747	4075	4010	3915	3850	3755	4042	3882	6	1175	100	2760	5	1	5920000	238	114.71	2.12	12	3.77	35.00	1897.00	4100	20240315	-2.07	3085	20230327	30.15	4100	-2.07	20240315	3320	20.93	20240320	4100	-2.07	20240315	2040	96.81	20230329	0.19	N	413630	100	5 억		103247	N	N	0	N	00	N
3	20240329	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	60	2	1.52	869869440	216346	139.82	4005	4060	3950	5120	2765	3945	4020.73	1.74	0	2009	4075	4010	3915	3850	3755	4042	3882	6	1175	100	2760	5	1	5920000	237	114.43	2.11	12	3.65	35.00	1897.00	4100	20240315	-2.32	3085	20230327	29.82	4100	-2.32	20240315	3320	20.63	20240320	4100	-2.32	20240315	2040	96.32	20230329	0.19	N	413630	100	5 억		103247	N	N	0	N	00	N
4	20240329	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	65	2	1.65	811061465	201676	130.34	4005	4060	3950	5120	2765	3945	4021.61	1.74	0	4152	4075	4010	3915	3850	3755	4042	3882	6	1175	100	2760	5	1	5920000	237	114.57	2.11	12	3.41	35.00	1897.00	4100	20240315	-2.20	3085	20230327	29.98	4100	-2.20	20240315	3320	20.78	20240320	4100	-2.20	20240315	2040	96.57	20230329	0.19	N	413630	100	5 억		103247	N	N	0	N	00	N
5	20240329	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	65	2	1.65	768460550	191034	123.46	4005	4060	3950	5120	2765	3945	4022.64	1.74	0	5317	4075	4010	3915	3850	3755	4042	3882	6	1175	100	2760	5	1	5920000	237	114.57	2.11	12	3.23	35.00	1897.00	4100	20240315	-2.20	3085	20230327	29.98	4100	-2.20	20240315	3320	20.78	20240320	4100	-2.20	20240315	2040	96.57	20230329	0.19	N	413630	100	5 억		103247	N	N	0	N	00	N
6	20240329	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	65	2	1.65	652459710	161991	104.69	4005	4060	3950	5120	2765	3945	4027.75	1.74	0	11272	4075	4010	3915	3850	3755	4042	3882	6	1175	100	2760	5	1	5920000	237	114.57	2.11	12	2.74	35.00	1897.00	4100	20240315	-2.20	3085	20230327	29.98	4100	-2.20	20240315	3320	20.78	20240320	4100	-2.20	20240315	2040	96.57	20230329	0.19	N	413630	100	5 억		103247	N	N	0	N	00	N
7	20240329	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	80	2	2.03	588775270	146169	94.46	4005	4060	3950	5120	2765	3945	4028.04	1.74	0	11193	4075	4010	3915	3850	3755	4042	3882	6	1175	100	2760	5	1	5920000	238	115.00	2.12	12	2.47	35.00	1897.00	4100	20240315	-1.83	3085	20230327	30.47	4100	-1.83	20240315	3320	21.23	20240320	4100	-1.83	20240315	2040	97.30	20230329	0.19	N	413630	100	5 억		103247	N	N	0	N	00	N
8	20240329	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	45	2	1.14	499487690	124018	80.15	4005	4060	3950	5120	2765	3945	4027.54	1.74	0	10729	4075	4010	3915	3850	3755	4042	3882	6	1175	100	2760	5	1	5920000	236	114.00	2.10	12	2.09	35.00	1897.00	4100	20240315	-2.68	3085	20230327	29.34	4100	-2.68	20240315	3320	20.18	20240320	4100	-2.68	20240315	2040	95.59	20230329	0.19	N	413630	100	5 억		103247	N	N	0	N	00	N
9	20240329	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	100	2	2.53	157674970	39092	25.26	4005	4060	4005	5120	2765	3945	4033.43	1.74	0	2954	4075	4010	3915	3850	3755	4042	3882	6	1175	100	2760	5	1	5920000	239	115.57	2.13	12	0.66	35.00	1897.00	4100	20240315	-1.34	3085	20230327	31.12	4100	-1.34	20240315	3320	21.84	20240320	4100	-1.34	20240315	2040	98.28	20230329	0.19	N	413630	100	5 억		103247	N	N	0	N	00	N
10	20240328	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	135	2	3.54	605129975	154606	33.27	3865	3980	3820	4950	2670	3810	3914.01	1.50	0	15074	4183	3996	3833	3646	3483	4090	3740	6	1140	100	2660	5	1	5920000	234	112.71	2.08	12	2.61	35.00	1897.00	4100	20240315	-3.78	3085	20230327	27.88	4100	-3.78	20240315	3320	18.83	20240320	4100	-3.78	20240315	2040	93.38	20230328	0.10	N	413630	100	5 억		88970	N	N	0	N	00	N
11	20240328	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	125	2	3.28	583025225	148999	32.06	3865	3980	3820	4950	2670	3810	3912.95	1.50	0	15075	4183	3996	3833	3646	3483	4090	3740	6	1140	100	2660	5	1	5920000	233	112.43	2.07	12	2.52	35.00	1897.00	4100	20240315	-4.02	3085	20230327	27.55	4100	-4.02	20240315	3320	18.52	20240320	4100	-4.02	20240315	2040	92.89	20230328	0.10	N	413630	100	5 억		88970	N	N	0	N	00	N
12	20240328	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	95	2	2.49	520247915	132997	28.62	3865	3980	3820	4950	2670	3810	3911.73	1.50	0	15006	4183	3996	3833	3646	3483	4090	3740	6	1140	100	2660	5	1	5920000	231	111.57	2.06	12	2.25	35.00	1897.00	4100	20240315	-4.76	3085	20230327	26.58	4100	-4.76	20240315	3320	17.62	20240320	4100	-4.76	20240315	2040	91.42	20230328	0.10	N	413630	100	5 억		88970	N	N	0	N	00	N
13	20240328	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	75	2	1.97	487232485	124510	26.79	3865	3980	3820	4950	2670	3810	3913.20	1.50	0	16198	4183	3996	3833	3646	3483	4090	3740	6	1140	100	2660	5	1	5920000	230	111.00	2.05	12	2.10	35.00	1897.00	4100	20240315	-5.24	3085	20230327	25.93	4100	-5.24	20240315	3320	17.02	20240320	4100	-5.24	20240315	2040	90.44	20230328	0.10	N	413630	100	5 억		88970	N	N	0	N	00	N
14	20240328	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	105	2	2.76	463445880	118408	25.48	3865	3980	3820	4950	2670	3810	3913.97	1.50	0	15042	4183	3996	3833	3646	3483	4090	3740	6	1140	100	2660	5	1	5920000	232	111.86	2.06	12	2.00	35.00	1897.00	4100	20240315	-4.51	3085	20230327	26.90	4100	-4.51	20240315	3320	17.92	20240320	4100	-4.51	20240315	2040	91.91	20230328	0.10	N	413630	100	5 억		88970	N	N	0	N	00	N
15	20240328	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	105	2	2.76	383372790	98036	21.10	3865	3980	3820	4950	2670	3810	3910.53	1.50	0	12042	4183	3996	3833	3646	3483	4090	3740	6	1140	100	2660	5	1	5920000	232	111.86	2.06	12	1.66	35.00	1897.00	4100	20240315	-4.51	3085	20230327	26.90	4100	-4.51	20240315	3320	17.92	20240320	4100	-4.51	20240315	2040	91.91	20230328	0.10	N	413630	100	5 억		88970	N	N	0	N	00	N
16	20240328	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	95	2	2.49	291829915	74736	16.08	3865	3980	3820	4950	2670	3810	3904.81	1.50	0	9437	4183	3996	3833	3646	3483	4090	3740	6	1140	100	2660	5	1	5920000	231	111.57	2.06	12	1.26	35.00	1897.00	4100	20240315	-4.76	3085	20230327	26.58	4100	-4.76	20240315	3320	17.62	20240320	4100	-4.76	20240315	2040	91.42	20230328	0.10	N	413630	100	5 억		88970	N	N	0	N	00	N
17	20240328	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	145	2	3.81	66996140	17189	3.70	3865	3955	3820	4950	2670	3810	3897.62	1.50	0	1876	4183	3996	3833	3646	3483	4090	3740	6	1140	100	2660	5	1	5920000	234	113.00	2.08	12	0.29	35.00	1897.00	4100	20240315	-3.54	3085	20230327	28.20	4100	-3.54	20240315	3320	19.13	20240320	4100	-3.54	20240315	2040	93.87	20230328	0.10	N	413630	100	5 억		88970	N	N	0	N	00	N
18	20240327	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	3810	135	2	3.67	1771609905	464569	340.34	3720	4020	3670	4775	2575	3675	3813.45	0.98	0	31234	3731	3702	3646	3617	3561	3717	3632	6	1100	100	2570	5	1	5920000	226	108.86	2.01	12	7.85	35.00	1897.00	4100	20240315	-7.07	3085	20230327	23.50	4100	-7.07	20240315	3320	14.76	20240320	4100	-7.07	20240315	2035	87.22	20230327	0.10	N	413630	100	5 억		57736	N	N	0	N	00	N
19	20240327	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	3785	110	2	2.99	1748077810	458386	335.81	3720	4020	3670	4775	2575	3675	3813.55	0.98	0	31242	3731	3702	3646	3617	3561	3717	3632	6	1100	100	2570	5	1	5920000	224	108.14	2.00	12	7.74	35.00	1897.00	4100	20240315	-7.68	3085	20230327	22.69	4100	-7.68	20240315	3320	14.01	20240320	4100	-7.68	20240315	2035	86.00	20230327	0.10	N	413630	100	5 억		57736	N	N	0	N	00	N
20	20240327	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	3795	120	2	3.27	1508014035	395273	289.58	3720	4020	3670	4775	2575	3675	3815.12	0.98	0	21677	3731	3702	3646	3617	3561	3717	3632	6	1100	100	2570	5	1	5920000	225	108.43	2.00	12	6.68	35.00	1897.00	4100	20240315	-7.44	3085	20230327	23.01	4100	-7.44	20240315	3320	14.31	20240320	4100	-7.44	20240315	2035	86.49	20230327	0.10	N	413630	100	5 억		57736	N	N	0	N	00	N
21	20240327	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	3785	110	2	2.99	629713490	168542	123.47	3720	3810	3670	4775	2575	3675	3736.24	0.98	0	12283	3731	3702	3646	3617	3561	3717	3632	6	1100	100	2570	5	1	5920000	224	108.14	2.00	12	2.85	35.00	1897.00	4100	20240315	-7.68	3085	20230327	22.69	4100	-7.68	20240315	3320	14.01	20240320	4100	-7.68	20240315	2035	86.00	20230327	0.10	N	413630	100	5 억		57736	N	N	0	N	00	N
22	20240327	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	3740	65	2	1.77	494273945	132717	97.23	3720	3775	3670	4775	2575	3675	3724.27	0.98	0	10929	3731	3702	3646	3617	3561	3717	3632	6	1100	100	2570	5	1	5920000	221	106.86	1.97	12	2.24	35.00	1897.00	4100	20240315	-8.78	3085	20230327	21.23	4100	-8.78	20240315	3320	12.65	20240320	4100	-8.78	20240315	2035	83.78	20230327	0.10	N	413630	100	5 억		57736	N	N	0	N	00	N
23	20240327	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	3745	70	2	1.90	452374975	121514	89.02	3720	3775	3670	4775	2575	3675	3722.82	0.98	0	9856	3731	3702	3646	3617	3561	3717	3632	6	1100	100	2570	5	1	5920000	222	107.00	1.97	12	2.05	35.00	1897.00	4100	20240315	-8.66	3085	20230327	21.39	4100	-8.66	20240315	3320	12.80	20240320	4100	-8.66	20240315	2035	84.03	20230327	0.10	N	413630	100	5 억		57736	N	N	0	N	00	N
24	20240327	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	3710	35	2	0.95	245315995	66180	48.48	3720	3725	3670	4775	2575	3675	3706.80	0.98	0	1746	3731	3702	3646	3617	3561	3717	3632	6	1100	100	2570	5	1	5920000	220	106.00	1.96	12	1.12	35.00	1897.00	4100	20240315	-9.51	3085	20230327	20.26	4100	-9.51	20240315	3320	11.75	20240320	4100	-9.51	20240315	2035	82.31	20230327	0.10	N	413630	100	5 억		57736	N	N	0	N	00	N
25	20240327	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	3715	40	2	1.09	115728450	31235	22.88	3720	3725	3670	4775	2575	3675	3705.09	0.98	0	2574	3731	3702	3646	3617	3561	3717	3632	6	1100	100	2570	5	1	5920000	220	106.14	1.96	12	0.53	35.00	1897.00	4100	20240315	-9.39	3085	20230327	20.42	4100	-9.39	20240315	3320	11.90	20240320	4100	-9.39	20240315	2035	82.56	20230327	0.10	N	413630	100	5 억		57736	N	N	0	N	00	N
26	20240326	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	3675	65	2	1.80	497519230	136501	97.16	3635	3675	3590	4690	2530	3610	3644.77	0.79	0	10863	3670	3640	3615	3585	3560	3655	3600	6	1080	100	2520	5	1	5920000	218	105.00	1.94	12	2.31	35.00	1897.00	4100	20240315	-10.37	3085	20230327	19.12	4100	-10.37	20240315	3320	10.69	20240320	4100	-10.37	20240315	2035	80.59	20230327	0.07	N	413630	100	5 억		46873	N	N	0	N	00	N
27	20240326	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	3660	50	2	1.39	431113230	118406	84.28	3635	3670	3590	4690	2530	3610	3640.97	0.79	0	7667	3670	3640	3615	3585	3560	3655	3600	6	1080	100	2520	5	1	5920000	217	104.57	1.93	12	2.00	35.00	1897.00	4100	20240315	-10.73	3085	20230327	18.64	4100	-10.73	20240315	3320	10.24	20240320	4100	-10.73	20240315	2035	79.85	20230327	0.07	N	413630	100	5 억		46873	N	N	0	N	00	N
28	20240326	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	3635	25	2	0.69	360537880	99098	70.54	3635	3655	3590	4690	2530	3610	3638.20	0.79	0	6101	3670	3640	3615	3585	3560	3655	3600	6	1080	100	2520	5	1	5920000	215	103.86	1.92	12	1.67	35.00	1897.00	4100	20240315	-11.34	3085	20230327	17.83	4100	-11.34	20240315	3320	9.49	20240320	4100	-11.34	20240315	2035	78.62	20230327	0.07	N	413630	100	5 억		46873	N	N	0	N	00	N
29	20240326	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	3650	40	2	1.11	312287310	85865	61.12	3635	3655	3590	4690	2530	3610	3636.96	0.79	0	6138	3670	3640	3615	3585	3560	3655	3600	6	1080	100	2520	5	1	5920000	216	104.29	1.92	12	1.45	35.00	1897.00	4100	20240315	-10.98	3085	20230327	18.31	4100	-10.98	20240315	3320	9.94	20240320	4100	-10.98	20240315	2035	79.36	20230327	0.07	N	413630	100	5 억		46873	N	N	0	N	00	N
30	20240326	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	3635	25	2	0.69	254172365	69901	49.76	3635	3655	3590	4690	2530	3610	3636.18	0.79	0	6156	3670	3640	3615	3585	3560	3655	3600	6	1080	100	2520	5	1	5920000	215	103.86	1.92	12	1.18	35.00	1897.00	4100	20240315	-11.34	3085	20230327	17.83	4100	-11.34	20240315	3320	9.49	20240320	4100	-11.34	20240315	2035	78.62	20230327	0.07	N	413630	100	5 억		46873	N	N	0	N	00	N
31	20240326	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	3630	20	2	0.55	232274630	63873	45.46	3635	3655	3590	4690	2530	3610	3636.51	0.79	0	6613	3670	3640	3615	3585	3560	3655	3600	6	1080	100	2520	5	1	5920000	215	103.71	1.91	12	1.08	35.00	1897.00	4100	20240315	-11.46	3085	20230327	17.67	4100	-11.46	20240315	3320	9.34	20240320	4100	-11.46	20240315	2035	78.38	20230327	0.07	N	413630	100	5 억		46873	N	N	0	N	00	N
32	20240326	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	3650	40	2	1.11	129337190	35532	25.29	3635	3655	3590	4690	2530	3610	3640.02	0.79	0	6991	3670	3640	3615	3585	3560	3655	3600	6	1080	100	2520	5	1	5920000	216	104.29	1.92	12	0.60	35.00	1897.00	4100	20240315	-10.98	3085	20230327	18.31	4100	-10.98	20240315	3320	9.94	20240320	4100	-10.98	20240315	2035	79.36	20230327	0.07	N	413630	100	5 억		46873	N	N	0	N	00	N
33	20240326	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	3610	0	3	0.00	3279890	909	0.65	3635	3635	3590	4690	2530	3610	3608.24	0.79	0	-12	3670	3640	3615	3585	3560	3655	3600	6	1080	100	2520	5	1	5920000	214	103.14	1.90	12	0.02	35.00	1897.00	4100	20240315	-11.95	3085	20230327	17.02	4100	-11.95	20240315	3320	8.73	20240320	4100	-11.95	20240315	2035	77.40	20230327	0.07	N	413630	100	5 억		46873	N	N	0	N	00	N
34	20240325	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	3610	20	2	0.56	508377960	140490	63.31	3595	3645	3590	4665	2515	3590	3618.61	0.73	0	3615	3730	3660	3605	3535	3480	3632	3507	6	1075	100	2510	5	1	5920000	214	103.14	1.90	12	2.37	35.00	1897.00	4100	20240315	-11.95	3085	20230327	17.02	4100	-11.95	20240315	3320	8.73	20240320	4100	-11.95	20240315	2035	77.40	20230327	0.06	N	413630	100	5 억		43258	N	N	0	N	00	N
35	20240325	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	3605	15	2	0.42	500982060	138438	62.38	3595	3645	3590	4665	2515	3590	3618.82	0.73	0	3618	3730	3660	3605	3535	3480	3632	3507	6	1075	100	2510	5	1	5920000	213	103.00	1.90	12	2.34	35.00	1897.00	4100	20240315	-12.07	3085	20230327	16.86	4100	-12.07	20240315	3320	8.58	20240320	4100	-12.07	20240315	2035	77.15	20230327	0.06	N	413630	100	5 억		43258	N	N	0	N	00	N
36	20240325	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	3620	30	2	0.84	434456295	120011	54.08	3595	3645	3590	4665	2515	3590	3620.14	0.73	0	4729	3730	3660	3605	3535	3480	3632	3507	6	1075	100	2510	5	1	5920000	214	103.43	1.91	12	2.03	35.00	1897.00	4100	20240315	-11.71	3085	20230327	17.34	4100	-11.71	20240315	3320	9.04	20240320	4100	-11.71	20240315	2035	77.89	20230327	0.06	N	413630	100	5 억		43258	N	N	0	N	00	N
37	20240325	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	3625	35	2	0.97	414403720	114474	51.59	3595	3645	3590	4665	2515	3590	3620.07	0.73	0	4729	3730	3660	3605	3535	3480	3632	3507	6	1075	100	2510	5	1	5920000	215	103.57	1.91	12	1.93	35.00	1897.00	4100	20240315	-11.59	3085	20230327	17.50	4100	-11.59	20240315	3320	9.19	20240320	4100	-11.59	20240315	2035	78.13	20230327	0.06	N	413630	100	5 억		43258	N	N	0	N	00	N
38	20240325	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	3620	30	2	0.84	363195040	100347	45.22	3595	3645	3590	4665	2515	3590	3619.39	0.73	0	4545	3730	3660	3605	3535	3480	3632	3507	6	1075	100	2510	5	1	5920000	214	103.43	1.91	12	1.70	35.00	1897.00	4100	20240315	-11.71	3085	20230327	17.34	4100	-11.71	20240315	3320	9.04	20240320	4100	-11.71	20240315	2035	77.89	20230327	0.06	N	413630	100	5 억		43258	N	N	0	N	00	N
39	20240325	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	3630	40	2	1.11	325305930	89904	40.51	3595	3645	3590	4665	2515	3590	3618.37	0.73	0	4545	3730	3660	3605	3535	3480	3632	3507	6	1075	100	2510	5	1	5920000	215	103.71	1.91	12	1.52	35.00	1897.00	4100	20240315	-11.46	3085	20230327	17.67	4100	-11.46	20240315	3320	9.34	20240320	4100	-11.46	20240315	2035	78.38	20230327	0.06	N	413630	100	5 억		43258	N	N	0	N	00	N
40	20240325	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	3630	40	2	1.11	188766055	52317	23.58	3595	3640	3590	4665	2515	3590	3608.12	0.73	0	2165	3730	3660	3605	3535	3480	3632	3507	6	1075	100	2510	5	1	5920000	215	103.71	1.91	12	0.88	35.00	1897.00	4100	20240315	-11.46	3085	20230327	17.67	4100	-11.46	20240315	3320	9.34	20240320	4100	-11.46	20240315	2035	78.38	20230327	0.06	N	413630	100	5 억		43258	N	N	0	N	00	N
41	20240325	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	3615	25	2	0.70	46328075	12810	5.77	3595	3630	3595	4665	2515	3590	3616.56	0.73	0	-1575	3730	3660	3605	3535	3480	3632	3507	6	1075	100	2510	5	1	5920000	214	103.29	1.91	12	0.22	35.00	1897.00	4100	20240315	-11.83	3085	20230327	17.18	4100	-11.83	20240315	3320	8.89	20240320	4100	-11.83	20240315	2035	77.64	20230327	0.06	N	413630	100	5 억		43258	N	N	0	N	00	N
42	20240322	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	3590	-5	5	-0.14	804735300	221183	123.30	3625	3675	3550	4670	2520	3595	3638.32	0.48	0	14707	3685	3640	3565	3520	3445	3662	3542	6	1075	100	2510	5	1	5920000	213	102.57	1.89	12	3.74	35.00	1897.00	4100	20240315	-12.44	3085	20230327	16.37	4100	-12.44	20240315	3320	8.13	20240320	4100	-12.44	20240315	2035	76.41	20230327	0.07	N	413630	100	5 억		28551	N	N	0	N	00	N
43	20240322	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	3565	-30	5	-0.83	795894195	218715	121.92	3625	3675	3550	4670	2520	3595	3638.96	0.48	0	14710	3685	3640	3565	3520	3445	3662	3542	6	1075	100	2510	5	1	5920000	211	101.86	1.88	12	3.69	35.00	1897.00	4100	20240315	-13.05	3085	20230327	15.56	4100	-13.05	20240315	3320	7.38	20240320	4100	-13.05	20240315	2035	75.18	20230327	0.07	N	413630	100	5 억		28551	N	N	0	N	00	N
44	20240322	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	3605	10	2	0.28	652496155	178706	99.62	3625	3675	3605	4670	2520	3595	3651.23	0.48	0	17945	3685	3640	3565	3520	3445	3662	3542	6	1075	100	2510	5	1	5920000	213	103.00	1.90	12	3.02	35.00	1897.00	4100	20240315	-12.07	3085	20230327	16.86	4100	-12.07	20240315	3320	8.58	20240320	4100	-12.07	20240315	2035	77.15	20230327	0.07	N	413630	100	5 억		28551	N	N	0	N	00	N
45	20240322	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	3615	20	2	0.56	612050415	167499	93.37	3625	3675	3615	4670	2520	3595	3654.05	0.48	0	18475	3685	3640	3565	3520	3445	3662	3542	6	1075	100	2510	5	1	5920000	214	103.29	1.91	12	2.83	35.00	1897.00	4100	20240315	-11.83	3085	20230327	17.18	4100	-11.83	20240315	3320	8.89	20240320	4100	-11.83	20240315	2035	77.64	20230327	0.07	N	413630	100	5 억		28551	N	N	0	N	00	N
46	20240322	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	3645	50	2	1.39	516784935	141267	78.75	3625	3675	3615	4670	2520	3595	3658.21	0.48	0	20940	3685	3640	3565	3520	3445	3662	3542	6	1075	100	2510	5	1	5920000	216	104.14	1.92	12	2.39	35.00	1897.00	4100	20240315	-11.10	3085	20230327	18.15	4100	-11.10	20240315	3320	9.79	20240320	4100	-11.10	20240315	2035	79.12	20230327	0.07	N	413630	100	5 억		28551	N	N	0	N	00	N
47	20240322	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	3650	55	2	1.53	474244040	129605	72.25	3625	3675	3615	4670	2520	3595	3659.15	0.48	0	21651	3685	3640	3565	3520	3445	3662	3542	6	1075	100	2510	5	1	5920000	216	104.29	1.92	12	2.19	35.00	1897.00	4100	20240315	-10.98	3085	20230327	18.31	4100	-10.98	20240315	3320	9.94	20240320	4100	-10.98	20240315	2035	79.36	20230327	0.07	N	413630	100	5 억		28551	N	N	0	N	00	N
48	20240322	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	3660	65	2	1.81	402557440	109997	61.32	3625	3675	3615	4670	2520	3595	3659.71	0.48	0	21659	3685	3640	3565	3520	3445	3662	3542	6	1075	100	2510	5	1	5920000	217	104.57	1.93	12	1.86	35.00	1897.00	4100	20240315	-10.73	3085	20230327	18.64	4100	-10.73	20240315	3320	10.24	20240320	4100	-10.73	20240315	2035	79.85	20230327	0.07	N	413630	100	5 억		28551	N	N	0	N	00	N
49	20240322	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	3630	35	2	0.97	226161495	61777	34.44	3625	3675	3620	4670	2520	3595	3660.93	0.48	0	21613	3685	3640	3565	3520	3445	3662	3542	6	1075	100	2510	5	1	5920000	215	103.71	1.91	12	1.04	35.00	1897.00	4100	20240315	-11.46	3085	20230327	17.67	4100	-11.46	20240315	3320	9.34	20240320	4100	-11.46	20240315	2035	78.38	20230327	0.07	N	413630	100	5 억		28551	N	N	0	N	00	N
50	20240321	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	3595	105	2	3.01	638003930	179392	87.20	3490	3610	3490	4535	2445	3490	3556.47	0.29	0	11485	3663	3576	3448	3361	3233	3620	3405	6	1045	100	2440	5	1	5920000	213	102.71	1.90	12	3.03	35.00	1897.00	4100	20240315	-12.32	3085	20230327	16.53	4100	-12.32	20240315	3320	8.28	20240320	4100	-12.32	20240315	2035	76.66	20230327	0.07	N	413630	100	5 억		17066	N	N	0	N	00	N
51	20240321	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	3590	100	2	2.87	607080755	170788	83.02	3490	3610	3490	4535	2445	3490	3554.59	0.29	0	11485	3663	3576	3448	3361	3233	3620	3405	6	1045	100	2440	5	1	5920000	213	102.57	1.89	12	2.88	35.00	1897.00	4100	20240315	-12.44	3085	20230327	16.37	4100	-12.44	20240315	3320	8.13	20240320	4100	-12.44	20240315	2035	76.41	20230327	0.07	N	413630	100	5 억		17066	N	N	0	N	00	N
52	20240321	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	3575	85	2	2.44	564214640	158822	77.20	3490	3610	3490	4535	2445	3490	3552.50	0.29	0	11428	3663	3576	3448	3361	3233	3620	3405	6	1045	100	2440	5	1	5920000	212	102.14	1.88	12	2.68	35.00	1897.00	4100	20240315	-12.80	3085	20230327	15.88	4100	-12.80	20240315	3320	7.68	20240320	4100	-12.80	20240315	2035	75.68	20230327	0.07	N	413630	100	5 억		17066	N	N	0	N	00	N
53	20240321	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	3565	75	2	2.15	463501265	130601	63.48	3490	3610	3490	4535	2445	3490	3548.99	0.29	0	8564	3663	3576	3448	3361	3233	3620	3405	6	1045	100	2440	5	1	5920000	211	101.86	1.88	12	2.21	35.00	1897.00	4100	20240315	-13.05	3085	20230327	15.56	4100	-13.05	20240315	3320	7.38	20240320	4100	-13.05	20240315	2035	75.18	20230327	0.07	N	413630	100	5 억		17066	N	N	0	N	00	N
54	20240321	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	3520	30	2	0.86	426239805	120062	58.36	3490	3610	3490	4535	2445	3490	3550.16	0.29	0	8637	3663	3576	3448	3361	3233	3620	3405	6	1045	100	2440	5	1	5920000	208	100.57	1.86	12	2.03	35.00	1897.00	4100	20240315	-14.15	3085	20230327	14.10	4100	-14.15	20240315	3320	6.02	20240320	4100	-14.15	20240315	2035	72.97	20230327	0.07	N	413630	100	5 억		17066	N	N	0	N	00	N
55	20240321	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	3545	55	2	1.58	314025490	88200	42.87	3490	3610	3490	4535	2445	3490	3560.38	0.29	0	8890	3663	3576	3448	3361	3233	3620	3405	6	1045	100	2440	5	1	5920000	210	101.29	1.87	12	1.49	35.00	1897.00	4100	20240315	-13.54	3085	20230327	14.91	4100	-13.54	20240315	3320	6.78	20240320	4100	-13.54	20240315	2035	74.20	20230327	0.07	N	413630	100	5 억		17066	N	N	0	N	00	N
56	20240321	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	3555	65	2	1.86	270900010	76073	36.98	3490	3610	3490	4535	2445	3490	3561.05	0.29	0	9074	3663	3576	3448	3361	3233	3620	3405	6	1045	100	2440	5	1	5920000	210	101.57	1.87	12	1.29	35.00	1897.00	4100	20240315	-13.29	3085	20230327	15.24	4100	-13.29	20240315	3320	7.08	20240320	4100	-13.29	20240315	2035	74.69	20230327	0.07	N	413630	100	5 억		17066	N	N	0	N	00	N
57	20240321	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	3570	80	2	2.29	84943550	23768	11.55	3490	3610	3490	4535	2445	3490	3573.86	0.29	0	10271	3663	3576	3448	3361	3233	3620	3405	6	1045	100	2440	5	1	5920000	211	102.00	1.88	12	0.40	35.00	1897.00	4100	20240315	-12.93	3085	20230327	15.72	4100	-12.93	20240315	3320	7.53	20240320	4100	-12.93	20240315	2035	75.43	20230327	0.07	N	413630	100	5 억		17066	N	N	0	N	00	N
58	20240320	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	3490	115	2	3.41	699925515	204723	60.85	3365	3535	3320	4385	2365	3375	3417.65	0.24	0	2733	3675	3525	3425	3275	3175	3475	3225	6	1010	100	2360	5	1	5920000	207	99.71	1.84	12	3.46	35.00	1897.00	4100	20240315	-14.88	3085	20230327	13.13	4100	-14.88	20240315	3320	5.12	20240320	4100	-14.88	20240315	2035	71.50	20230327	0.00	N	413630	100	5 억		14333	N	N	0	N	00	N
59	20240320	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	3490	115	2	3.41	674744925	197512	58.70	3365	3535	3320	4385	2365	3375	3416.22	0.24	0	2733	3675	3525	3425	3275	3175	3475	3225	6	1010	100	2360	5	1	5920000	207	99.71	1.84	12	3.34	35.00	1897.00	4100	20240315	-14.88	3085	20230327	13.13	4100	-14.88	20240315	3320	5.12	20240320	4100	-14.88	20240315	2035	71.50	20230327	0.00	N	413630	100	5 억		14333	N	N	0	N	00	N
60	20240320	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	3470	95	2	2.81	602006165	176536	52.47	3365	3535	3320	4385	2365	3375	3410.10	0.24	0	2503	3675	3525	3425	3275	3175	3475	3225	6	1010	100	2360	5	1	5920000	205	99.14	1.83	12	2.98	35.00	1897.00	4100	20240315	-15.37	3085	20230327	12.48	4100	-15.37	20240315	3320	4.52	20240320	4100	-15.37	20240315	2035	70.52	20230327	0.00	N	413630	100	5 억		14333	N	N	0	N	00	N
61	20240320	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	3435	60	2	1.78	573354120	168219	50.00	3365	3535	3320	4385	2365	3375	3408.38	0.24	0	1860	3675	3525	3425	3275	3175	3475	3225	6	1010	100	2360	5	1	5920000	203	98.14	1.81	12	2.84	35.00	1897.00	4100	20240315	-16.22	3085	20230327	11.35	4100	-16.22	20240315	3320	3.46	20240320	4100	-16.22	20240315	2035	68.80	20230327	0.00	N	413630	100	5 억		14333	N	N	0	N	00	N
62	20240320	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	3415	40	2	1.19	551368205	161794	48.09	3365	3535	3320	4385	2365	3375	3407.84	0.24	0	1583	3675	3525	3425	3275	3175	3475	3225	6	1010	100	2360	5	1	5920000	202	97.57	1.80	12	2.73	35.00	1897.00	4100	20240315	-16.71	3085	20230327	10.70	4100	-16.71	20240315	3320	2.86	20240320	4100	-16.71	20240315	2035	67.81	20230327	0.00	N	413630	100	5 억		14333	N	N	0	N	00	N
63	20240320	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3450	75	2	2.22	509954385	149729	44.50	3365	3535	3320	4385	2365	3375	3405.85	0.24	0	1371	3675	3525	3425	3275	3175	3475	3225	6	1010	100	2360	5	1	5920000	204	98.57	1.82	12	2.53	35.00	1897.00	4100	20240315	-15.85	3085	20230327	11.83	4100	-15.85	20240315	3320	3.92	20240320	4100	-15.85	20240315	2035	69.53	20230327	0.00	N	413630	100	5 억		14333	N	N	0	N	00	N
64	20240320	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	3355	-20	5	-0.59	282137140	83806	24.91	3365	3400	3320	4385	2365	3375	3366.55	0.24	0	43	3675	3525	3425	3275	3175	3475	3225	6	1010	100	2360	5	1	5920000	199	95.86	1.77	12	1.42	35.00	1897.00	4100	20240315	-18.17	3085	20230327	8.75	4100	-18.17	20240315	3320	1.05	20240320	4100	-18.17	20240315	2035	64.86	20230327	0.00	N	413630	100	5 억		14333	N	N	0	N	00	N
65	20240320	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3350	-25	5	-0.74	31615995	9421	2.80	3365	3365	3350	4385	2365	3375	3355.91	0.24	0	-3	3675	3525	3425	3275	3175	3475	3225	6	1010	100	2360	5	1	5920000	198	95.71	1.77	12	0.16	35.00	1897.00	4100	20240315	-18.29	3085	20230327	8.59	4100	-18.29	20240315	3325	0.75	20240319	4100	-18.29	20240315	2035	64.62	20230327	0.00	N	413630	100	5 억		14333	N	N	0	N	00	N
66	20240319	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	3375	-125	5	-3.57	1140425390	336080	64.43	3505	3575	3325	4550	2450	3500	3393.42	0.12	0	7380	3876	3687	3561	3372	3246	3625	3310	6	1050	100	2450	5	1	5920000	200	281.25	1.81	12	5.68	12.00	1861.00	4100	20240315	-17.68	3085	20230327	9.40	4100	-17.68	20240315	3325	1.50	20240319	4100	-17.68	20240315	2035	65.85	20230327	0.06	N	413630	100	5 억		6953	N	N	0	N	00	N
67	20240319	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	3360	-140	5	-4.00	1107307010	326249	62.55	3505	3575	3325	4550	2450	3500	3394.05	0.12	0	7606	3876	3687	3561	3372	3246	3625	3310	6	1050	100	2450	5	1	5920000	199	280.00	1.81	12	5.51	12.00	1861.00	4100	20240315	-18.05	3085	20230327	8.91	4100	-18.05	20240315	3325	1.05	20240319	4100	-18.05	20240315	2035	65.11	20230327	0.06	N	413630	100	5 억		6953	N	N	0	N	00	N
68	20240319	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	3340	-160	5	-4.57	1068101760	314543	60.30	3505	3575	3325	4550	2450	3500	3395.73	0.12	0	8072	3876	3687	3561	3372	3246	3625	3310	6	1050	100	2450	5	1	5920000	198	278.33	1.79	12	5.31	12.00	1861.00	4100	20240315	-18.54	3085	20230327	8.27	4100	-18.54	20240315	3325	0.45	20240319	4100	-18.54	20240315	2035	64.13	20230327	0.06	N	413630	100	5 억		6953	N	N	0	N	00	N
69	20240319	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	3350	-150	5	-4.29	919061040	270010	51.76	3505	3575	3325	4550	2450	3500	3403.80	0.12	0	11215	3876	3687	3561	3372	3246	3625	3310	6	1050	100	2450	5	1	5920000	198	279.17	1.80	12	4.56	12.00	1861.00	4100	20240315	-18.29	3085	20230327	8.59	4100	-18.29	20240315	3325	0.75	20240319	4100	-18.29	20240315	2035	64.62	20230327	0.06	N	413630	100	5 억		6953	N	N	0	N	00	N
70	20240319	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	3360	-140	5	-4.00	898795285	263968	50.61	3505	3575	3325	4550	2450	3500	3404.94	0.12	0	11775	3876	3687	3561	3372	3246	3625	3310	6	1050	100	2450	5	1	5920000	199	280.00	1.81	12	4.46	12.00	1861.00	4100	20240315	-18.05	3085	20230327	8.91	4100	-18.05	20240315	3325	1.05	20240319	4100	-18.05	20240315	2035	65.11	20230327	0.06	N	413630	100	5 억		6953	N	N	0	N	00	N
71	20240319	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	3360	-140	5	-4.00	723038325	211429	40.53	3505	3575	3340	4550	2450	3500	3419.77	0.12	0	7248	3876	3687	3561	3372	3246	3625	3310	6	1050	100	2450	5	1	5920000	199	280.00	1.81	12	3.57	12.00	1861.00	4100	20240315	-18.05	3085	20230327	8.91	4100	-18.05	20240315	3340	0.60	20240319	4100	-18.05	20240315	2035	65.11	20230327	0.06	N	413630	100	5 억		6953	N	N	0	N	00	N
72	20240319	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	3400	-100	5	-2.86	512632765	148914	28.55	3505	3575	3350	4550	2450	3500	3442.48	0.12	0	4642	3876	3687	3561	3372	3246	3625	3310	6	1050	100	2450	5	1	5920000	201	283.33	1.83	12	2.52	12.00	1861.00	4100	20240315	-17.07	3085	20230327	10.21	4100	-17.07	20240315	3350	1.49	20240319	4100	-17.07	20240315	2035	67.08	20230327	0.06	N	413630	100	5 억		6953	N	N	0	N	00	N
73	20240319	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	3435	-65	5	-1.86	185273310	53073	10.17	3505	3575	3435	4550	2450	3500	3490.91	0.12	0	2602	3876	3687	3561	3372	3246	3625	3310	6	1050	100	2450	5	1	5920000	203	286.25	1.85	12	0.90	12.00	1861.00	4100	20240315	-16.22	3085	20230327	11.35	4100	-16.22	20240315	3435	0.00	20240319	4100	-16.22	20240315	2035	68.80	20230327	0.06	N	413630	100	5 억		6953	N	N	0	N	00	N
74	20240318	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	3500	-210	5	-5.66	1858654365	520430	18.25	3645	3750	3435	4820	2600	3710	3571.37	0.10	0	1184	4360	4035	3775	3450	3190	3905	3320	6	1110	100	2590	5	1	5920000	207	291.67	1.88	12	8.79	12.00	1861.00	4100	20240315	-14.63	3085	20230327	13.45	4100	-14.63	20240315	3435	1.89	20240318	4100	-14.63	20240315	2035	71.99	20230327	0.06	N	413630	100	5 억		5769	N	N	0	N	00	N
75	20240318	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	3465	-245	5	-6.60	1827735655	511571	17.94	3645	3750	3435	4820	2600	3710	3572.74	0.10	0	1325	4360	4035	3775	3450	3190	3905	3320	6	1110	100	2590	5	1	5920000	205	288.75	1.86	12	8.64	12.00	1861.00	4100	20240315	-15.49	3085	20230327	12.32	4100	-15.49	20240315	3435	0.87	20240318	4100	-15.49	20240315	2035	70.27	20230327	0.06	N	413630	100	5 억		5769	N	N	0	N	00	N
76	20240318	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	3485	-225	5	-6.06	1588157440	442283	15.51	3645	3750	3470	4820	2600	3710	3590.76	0.10	0	1108	4360	4035	3775	3450	3190	3905	3320	6	1110	100	2590	5	1	5920000	206	290.42	1.87	12	7.47	12.00	1861.00	4100	20240315	-15.00	3085	20230327	12.97	4100	-15.00	20240315	3470	0.43	20240318	4100	-15.00	20240315	2035	71.25	20230327	0.06	N	413630	100	5 억		5769	N	N	0	N	00	N
77	20240318	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	3510	-200	5	-5.39	1281918500	354650	12.44	3645	3750	3510	4820	2600	3710	3614.55	0.10	0	1481	4360	4035	3775	3450	3190	3905	3320	6	1110	100	2590	5	1	5920000	208	292.50	1.89	12	5.99	12.00	1861.00	4100	20240315	-14.39	3085	20230327	13.78	4100	-14.39	20240315	3510	0.00	20240318	4100	-14.39	20240315	2035	72.48	20230327	0.06	N	413630	100	5 억		5769	N	N	0	N	00	N
78	20240318	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	3535	-175	5	-4.72	1135318330	313104	10.98	3645	3750	3520	4820	2600	3710	3625.96	0.10	0	3584	4360	4035	3775	3450	3190	3905	3320	6	1110	100	2590	5	1	5920000	209	294.58	1.90	12	5.29	12.00	1861.00	4100	20240315	-13.78	3085	20230327	14.59	4100	-13.78	20240315	3515	0.57	20240315	4100	-13.78	20240315	2035	73.71	20230327	0.06	N	413630	100	5 억		5769	N	N	0	N	00	N
79	20240318	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	3595	-115	5	-3.10	738719095	201406	7.06	3645	3750	3565	4820	2600	3710	3667.77	0.10	0	4485	4360	4035	3775	3450	3190	3905	3320	6	1110	100	2590	5	1	5920000	213	299.58	1.93	12	3.40	12.00	1861.00	4100	20240315	-12.32	3085	20230327	16.53	4100	-12.32	20240315	3515	2.28	20240315	4100	-12.32	20240315	2035	76.66	20230327	0.06	N	413630	100	5 억		5769	N	N	0	N	00	N
80	20240318	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	3610	-100	5	-2.70	524385535	141882	4.98	3645	3750	3610	4820	2600	3710	3695.91	0.10	0	6270	4360	4035	3775	3450	3190	3905	3320	6	1110	100	2590	5	1	5920000	214	300.83	1.94	12	2.40	12.00	1861.00	4100	20240315	-11.95	3085	20230327	17.02	4100	-11.95	20240315	3515	2.70	20240315	4100	-11.95	20240315	2035	77.40	20230327	0.06	N	413630	100	5 억		5769	N	N	0	N	00	N
81	20240318	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	3740	30	2	0.81	196863600	53103	1.86	3645	3745	3620	4820	2600	3710	3707.19	0.10	0	3039	4360	4035	3775	3450	3190	3905	3320	6	1110	100	2590	5	1	5920000	221	311.67	2.01	12	0.90	12.00	1861.00	4100	20240315	-8.78	3085	20230327	21.23	4100	-8.78	20240315	3515	6.40	20240315	4100	-8.78	20240315	2035	83.78	20230327	0.06	N	413630	100	5 억		5769	N	N	0	N	00	N
82	20240315	161200	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3710	-35	5	-0.93	10627892630	2849069	0.00	3745	4100	3515	4865	2625	3745	3730.31	0.63	0	-50709	2470	2470	2470	2470	2470	2470	2470	6	1120	100	740	5	1	5920000	220	309.17	1.99	12	48.13	12.00	1861.00	4100	20240315	-9.51	2030	20230310	82.76	4100	-9.51	20240315	2470	50.20	20240102	4100	-9.51	20240315	2035	82.31	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
83	20240315	151123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3660	-85	5	-2.27	10497400160	2813751	0.00	3745	4100	3515	4865	2625	3745	3730.75	0.63	0	-45429	2470	2470	2470	2470	2470	2470	2470	6	1120	100	740	5	1	5920000	217	305.00	1.97	12	47.53	12.00	1861.00	4100	20240315	-10.73	2030	20230310	80.30	4100	-10.73	20240315	2470	48.18	20240102	4100	-10.73	20240315	2035	79.85	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
84	20240315	141058	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3650	-95	5	-2.54	10273691600	2752429	0.00	3745	4100	3515	4865	2625	3745	3732.59	0.63	0	-29092	2470	2470	2470	2470	2470	2470	2470	6	1120	100	740	5	1	5920000	216	304.17	1.96	12	46.49	12.00	1861.00	4100	20240315	-10.98	2030	20230310	79.80	4100	-10.98	20240315	2470	47.77	20240102	4100	-10.98	20240315	2035	79.36	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
85	20240315	131203	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3700	-45	5	-1.20	9700797405	2597703	0.00	3745	4100	3515	4865	2625	3745	3734.38	0.63	0	-28054	2470	2470	2470	2470	2470	2470	2470	6	1120	100	740	5	1	5920000	219	308.33	1.99	12	43.88	12.00	1861.00	4100	20240315	-9.76	2030	20230310	82.27	4100	-9.76	20240315	2470	49.80	20240102	4100	-9.76	20240315	2035	81.82	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
86	20240315	121202	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3625	-120	5	-3.20	9356950575	2505115	0.00	3745	4100	3515	4865	2625	3745	3735.14	0.63	0	-26221	2470	2470	2470	2470	2470	2470	2470	6	1120	100	740	5	1	5920000	215	302.08	1.95	12	42.32	12.00	1861.00	4100	20240315	-11.59	2030	20230310	78.57	4100	-11.59	20240315	2470	46.76	20240102	4100	-11.59	20240315	2035	78.13	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
87	20240315	111159	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3615	-130	5	-3.47	9087764945	2430644	0.00	3745	4100	3515	4865	2625	3745	3738.83	0.63	0	-25115	2470	2470	2470	2470	2470	2470	2470	6	1120	100	740	5	1	5920000	214	301.25	1.94	12	41.06	12.00	1861.00	4100	20240315	-11.83	2030	20230310	78.08	4100	-11.83	20240315	2470	46.36	20240102	4100	-11.83	20240315	2035	77.64	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
88	20240315	101205	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3710	-35	5	-0.93	8408327315	2245534	0.00	3745	4100	3515	4865	2625	3745	3744.47	0.63	0	-24109	2470	2470	2470	2470	2470	2470	2470	6	1120	100	740	5	1	5920000	220	309.17	1.99	12	37.93	12.00	1861.00	4100	20240315	-9.51	2030	20230310	82.76	4100	-9.51	20240315	2470	50.20	20240102	4100	-9.51	20240315	2035	82.31	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
89	20240315	091211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3760	15	2	0.40	5926409685	1580933	0.00	3745	4100	3515	4865	2625	3745	3748.68	0.63	0	-17624	2470	2470	2470	2470	2470	2470	2470	6	1120	100	740	5	1	5920000	223	313.33	2.02	12	26.70	12.00	1861.00	4100	20240315	-8.29	2030	20230310	85.22	4100	-8.29	20240315	2470	52.23	20240102	4100	-8.29	20240315	2035	84.77	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
90	20240314	161149	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
91	20240314	151155	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
92	20240314	141154	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
93	20240314	131151	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
94	20240314	121154	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
95	20240314	111153	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
96	20240314	101203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
97	20240314	091159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
98	20240313	161137	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
99	20240313	151144	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
100	20240313	141142	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
101	20240313	131151	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
102	20240313	121144	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
103	20240313	111140	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
104	20240313	101138	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
105	20240313	091149	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
106	20240312	161129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
107	20240312	151126	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
108	20240312	141117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
109	20240312	131034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
110	20240312	121131	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
111	20240312	111128	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
112	20240312	101130	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
113	20240312	091127	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
114	20240311	161124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
115	20240311	151121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
116	20240311	141119	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
117	20240311	131119	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
118	20240311	121122	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
119	20240311	111116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
120	20240311	101106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
121	20240311	091110	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2035	21.38	20230327	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
122	20240308	161116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
123	20240308	151115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
124	20240308	141108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
125	20240308	131101	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
126	20240308	121107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
127	20240308	111108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
128	20240308	101103	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
129	20240308	091102	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
130	20240307	161104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
131	20240307	151045	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
132	20240307	141039	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
133	20240307	131052	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
134	20240307	121057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
135	20240307	111104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
136	20240307	101056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
137	20240307	091057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
138	20240306	161048	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
139	20240306	151051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
140	20240306	141058	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
141	20240306	131057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
142	20240306	121056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
143	20240306	111054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
144	20240306	101030	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
145	20240306	091049	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
146	20240305	161042	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
147	20240305	151043	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
148	20240305	141032	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
149	20240305	131034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
150	20240305	121037	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
151	20240305	111037	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
152	20240305	101033	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
153	20240305	091032	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
154	20240304	161031	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
155	20240304	151026	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
156	20240304	140956	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
157	20240304	131022	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
158	20240304	120957	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
159	20240304	111014	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
160	20240304	101015	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
161	20240304	091014	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	2030	20230310	21.67	2470	0.00	20240102	2470	0.00	20240102	2540	-2.76	20231019	2030	21.67	20230310	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N