KissMeData/425290/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	161239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2250	-5	5	-0.22	56374280	25342	149.59	2240	2255	2200	2930	1580	2255	2224.54	0.30	0	-126	2288	2271	2248	2231	2208	2260	2220	6	675	100	1440	5	1	5520000	124	60.81	1.15	12	0.46	37.00	1962.00	3530	20230605	-36.26	2200	20240329	2.27	2395	-6.05	20240206	2200	2.27	20240329	3530	-36.26	20230605	2200	2.27	20240329	0.00	N	425290	100	5 억		16638	N	N	0	N	00	N
3	20240329	151242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2240	-15	5	-0.67	54308600	24420	144.15	2240	2255	2200	2930	1580	2255	2223.94	0.30	0	-184	2288	2271	2248	2231	2208	2260	2220	6	675	100	1440	5	1	5520000	124	60.54	1.14	12	0.44	37.00	1962.00	3530	20230605	-36.54	2200	20240329	1.82	2395	-6.47	20240206	2200	1.82	20240329	3530	-36.54	20230605	2200	1.82	20240329	0.00	N	425290	100	5 억		16638	N	N	0	N	00	N
4	20240329	141236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2225	-30	5	-1.33	43991500	19787	116.80	2240	2255	2200	2930	1580	2255	2223.25	0.30	0	-203	2288	2271	2248	2231	2208	2260	2220	6	675	100	1440	5	1	5520000	123	60.14	1.13	12	0.36	37.00	1962.00	3530	20230605	-36.97	2200	20240329	1.14	2395	-7.10	20240206	2200	1.14	20240329	3530	-36.97	20230605	2200	1.14	20240329	0.00	N	425290	100	5 억		16638	N	N	0	N	00	N
5	20240329	131212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2250	-5	5	-0.22	42839715	19270	113.75	2240	2255	2200	2930	1580	2255	2223.13	0.30	0	-159	2288	2271	2248	2231	2208	2260	2220	6	675	100	1440	5	1	5520000	124	60.81	1.15	12	0.35	37.00	1962.00	3530	20230605	-36.26	2200	20240329	2.27	2395	-6.05	20240206	2200	2.27	20240329	3530	-36.26	20230605	2200	2.27	20240329	0.00	N	425290	100	5 억		16638	N	N	0	N	00	N
6	20240329	121228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2250	-5	5	-0.22	42814965	19259	113.68	2240	2255	2200	2930	1580	2255	2223.11	0.30	0	-159	2288	2271	2248	2231	2208	2260	2220	6	675	100	1440	5	1	5520000	124	60.81	1.15	12	0.35	37.00	1962.00	3530	20230605	-36.26	2200	20240329	2.27	2395	-6.05	20240206	2200	2.27	20240329	3530	-36.26	20230605	2200	2.27	20240329	0.00	N	425290	100	5 억		16638	N	N	0	N	00	N
7	20240329	111214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2240	-15	5	-0.67	28944275	13029	76.91	2240	2255	2200	2930	1580	2255	2221.53	0.30	0	-159	2288	2271	2248	2231	2208	2260	2220	6	675	100	1440	5	1	5520000	124	60.54	1.14	12	0.24	37.00	1962.00	3530	20230605	-36.54	2200	20240329	1.82	2395	-6.47	20240206	2200	1.82	20240329	3530	-36.54	20230605	2200	1.82	20240329	0.00	N	425290	100	5 억		16638	N	N	0	N	00	N
8	20240329	101214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2250	-5	5	-0.22	26619770	11989	70.77	2240	2255	2200	2930	1580	2255	2220.35	0.30	0	-171	2288	2271	2248	2231	2208	2260	2220	6	675	100	1440	5	1	5520000	124	60.81	1.15	12	0.22	37.00	1962.00	3530	20230605	-36.26	2200	20240329	2.27	2395	-6.05	20240206	2200	2.27	20240329	3530	-36.26	20230605	2200	2.27	20240329	0.00	N	425290	100	5 억		16638	N	N	0	N	00	N
9	20240329	091215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2255	0	3	0.00	24805770	11178	65.98	2240	2255	2200	2930	1580	2255	2219.16	0.30	0	-172	2288	2271	2248	2231	2208	2260	2220	6	675	100	1440	5	1	5520000	124	60.95	1.15	12	0.20	37.00	1962.00	3530	20230605	-36.12	2200	20240329	2.50	2395	-5.85	20240206	2200	2.50	20240329	3530	-36.12	20230605	2200	2.50	20240329	0.00	N	425290	100	5 억		16638	N	N	0	N	00	N
10	20240328	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	25	2	1.12	38086435	16940	97.26	2265	2265	2225	2895	1565	2230	2248.31	0.30	0	-61	2260	2245	2225	2210	2190	2252	2217	6	665	100	1420	5	1	5520000	124	60.95	1.15	12	0.31	37.00	1962.00	3530	20230605	-36.12	2200	20240326	2.50	2395	-5.85	20240206	2200	2.50	20240326	3530	-36.12	20230605	2200	2.50	20240326	0.00	N	425290	100	5 억		16699	N	N	0	N	00	N
11	20240328	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	25	2	1.12	38012020	16907	97.07	2265	2265	2225	2895	1565	2230	2248.30	0.30	0	-61	2260	2245	2225	2210	2190	2252	2217	6	665	100	1420	5	1	5520000	124	60.95	1.15	12	0.31	37.00	1962.00	3530	20230605	-36.12	2200	20240326	2.50	2395	-5.85	20240206	2200	2.50	20240326	3530	-36.12	20230605	2200	2.50	20240326	0.00	N	425290	100	5 억		16699	N	N	0	N	00	N
12	20240328	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	20	2	0.90	29045760	12922	74.19	2265	2265	2225	2895	1565	2230	2247.78	0.30	0	-61	2260	2245	2225	2210	2190	2252	2217	6	665	100	1420	5	1	5520000	124	60.81	1.15	12	0.23	37.00	1962.00	3530	20230605	-36.26	2200	20240326	2.27	2395	-6.05	20240206	2200	2.27	20240326	3530	-36.26	20230605	2200	2.27	20240326	0.00	N	425290	100	5 억		16699	N	N	0	N	00	N
13	20240328	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	20	2	0.90	22473470	9996	57.39	2265	2265	2225	2895	1565	2230	2248.25	0.30	0	-61	2260	2245	2225	2210	2190	2252	2217	6	665	100	1420	5	1	5520000	124	60.81	1.15	12	0.18	37.00	1962.00	3530	20230605	-36.26	2200	20240326	2.27	2395	-6.05	20240206	2200	2.27	20240326	3530	-36.26	20230605	2200	2.27	20240326	0.00	N	425290	100	5 억		16699	N	N	0	N	00	N
14	20240328	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	20	2	0.90	14758320	6567	37.70	2265	2265	2225	2895	1565	2230	2247.35	0.30	0	-61	2260	2245	2225	2210	2190	2252	2217	6	665	100	1420	5	1	5520000	124	60.81	1.15	12	0.12	37.00	1962.00	3530	20230605	-36.26	2200	20240326	2.27	2395	-6.05	20240206	2200	2.27	20240326	3530	-36.26	20230605	2200	2.27	20240326	0.00	N	425290	100	5 억		16699	N	N	0	N	00	N
15	20240328	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	15	2	0.67	4841570	2159	12.40	2265	2265	2225	2895	1565	2230	2242.51	0.30	0	-61	2260	2245	2225	2210	2190	2252	2217	6	665	100	1420	5	1	5520000	124	60.68	1.14	12	0.04	37.00	1962.00	3530	20230605	-36.40	2200	20240326	2.05	2395	-6.26	20240206	2200	2.05	20240326	3530	-36.40	20230605	2200	2.05	20240326	0.00	N	425290	100	5 억		16699	N	N	0	N	00	N
16	20240328	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	20	2	0.90	1639130	727	4.17	2265	2265	2225	2895	1565	2230	2254.65	0.30	0	-61	2260	2245	2225	2210	2190	2252	2217	6	665	100	1420	5	1	5520000	124	60.81	1.15	12	0.01	37.00	1962.00	3530	20230605	-36.26	2200	20240326	2.27	2395	-6.05	20240206	2200	2.27	20240326	3530	-36.26	20230605	2200	2.27	20240326	0.00	N	425290	100	5 억		16699	N	N	0	N	00	N
17	20240328	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	25	2	1.12	466810	207	1.19	2265	2265	2255	2895	1565	2230	2255.12	0.30	0	0	2260	2245	2225	2210	2190	2252	2217	6	665	100	1420	5	1	5520000	124	60.95	1.15	12	0.00	37.00	1962.00	3530	20230605	-36.12	2200	20240326	2.50	2395	-5.85	20240206	2200	2.50	20240326	3530	-36.12	20230605	2200	2.50	20240326	0.00	N	425290	100	5 억		16699	N	N	0	N	00	N
18	20240327	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	38661960	17417	44.28	2220	2240	2205	2885	1555	2220	2219.78	0.30	0	206	2293	2256	2228	2191	2163	2242	2177	6	665	100	1420	5	1	5520000	123	60.27	1.14	12	0.32	37.00	1962.00	3615	20230322	-38.31	2200	20240326	1.36	2395	-6.89	20240206	2200	1.36	20240326	3530	-36.83	20230605	2200	1.36	20240326	0.00	N	425290	100	5 억		16493	N	N	0	N	00	N
19	20240327	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	23614480	10660	27.10	2220	2240	2205	2885	1555	2220	2215.24	0.30	0	221	2293	2256	2228	2191	2163	2242	2177	6	665	100	1420	5	1	5520000	123	60.14	1.13	12	0.19	37.00	1962.00	3615	20230322	-38.45	2200	20240326	1.14	2395	-7.10	20240206	2200	1.14	20240326	3530	-36.97	20230605	2200	1.14	20240326	0.00	N	425290	100	5 억		16493	N	N	0	N	00	N
20	20240327	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	22699800	10248	26.06	2220	2240	2205	2885	1555	2220	2215.05	0.30	0	221	2293	2256	2228	2191	2163	2242	2177	6	665	100	1420	5	1	5520000	123	60.27	1.14	12	0.19	37.00	1962.00	3615	20230322	-38.31	2200	20240326	1.36	2395	-6.89	20240206	2200	1.36	20240326	3530	-36.83	20230605	2200	1.36	20240326	0.00	N	425290	100	5 억		16493	N	N	0	N	00	N
21	20240327	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	21011120	9488	24.12	2220	2240	2205	2885	1555	2220	2214.49	0.30	0	221	2293	2256	2228	2191	2163	2242	2177	6	665	100	1420	5	1	5520000	123	60.14	1.13	12	0.17	37.00	1962.00	3615	20230322	-38.45	2200	20240326	1.14	2395	-7.10	20240206	2200	1.14	20240326	3530	-36.97	20230605	2200	1.14	20240326	0.00	N	425290	100	5 억		16493	N	N	0	N	00	N
22	20240327	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	19664995	8883	22.58	2220	2240	2205	2885	1555	2220	2213.78	0.30	0	221	2293	2256	2228	2191	2163	2242	2177	6	665	100	1420	5	1	5520000	123	60.14	1.13	12	0.16	37.00	1962.00	3615	20230322	-38.45	2200	20240326	1.14	2395	-7.10	20240206	2200	1.14	20240326	3530	-36.97	20230605	2200	1.14	20240326	0.00	N	425290	100	5 억		16493	N	N	0	N	00	N
23	20240327	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	15074510	6809	17.31	2220	2240	2210	2885	1555	2220	2213.91	0.30	0	221	2293	2256	2228	2191	2163	2242	2177	6	665	100	1420	5	1	5520000	123	60.00	1.13	12	0.12	37.00	1962.00	3615	20230322	-38.59	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		16493	N	N	0	N	00	N
24	20240327	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	8721220	3939	10.01	2220	2240	2210	2885	1555	2220	2214.07	0.30	0	221	2293	2256	2228	2191	2163	2242	2177	6	665	100	1420	5	1	5520000	123	60.14	1.13	12	0.07	37.00	1962.00	3615	20230322	-38.45	2200	20240326	1.14	2395	-7.10	20240206	2200	1.14	20240326	3530	-36.97	20230605	2200	1.14	20240326	0.00	N	425290	100	5 억		16493	N	N	0	N	00	N
25	20240327	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	1336645	604	1.54	2220	2220	2210	2885	1555	2220	2212.99	0.30	0	10	2293	2256	2228	2191	2163	2242	2177	6	665	100	1420	5	1	5520000	122	59.73	1.13	12	0.01	37.00	1962.00	3615	20230322	-38.87	2200	20240326	0.45	2395	-7.72	20240206	2200	0.45	20240326	3530	-37.39	20230605	2200	0.45	20240326	0.00	N	425290	100	5 억		16493	N	N	0	N	00	N
26	20240326	161120	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2220	-30	5	-1.33	86442370	38973	79.31	2245	2265	2200	2925	1575	2250	2218.01	0.29	0	450	2306	2277	2241	2212	2176	2260	2195	6	675	100	1440	5	1	5520000	123	60.00	1.13	12	0.71	37.00	1962.00	3615	20230322	-38.59	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		16043	N	N	0	N	00	N
27	20240326	151214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2225	-25	5	-1.11	84631200	38156	77.65	2245	2265	2200	2925	1575	2250	2218.03	0.29	0	450	2306	2277	2241	2212	2176	2260	2195	6	675	100	1440	5	1	5520000	123	60.14	1.13	12	0.69	37.00	1962.00	3615	20230322	-38.45	2200	20240326	1.14	2395	-7.10	20240206	2200	1.14	20240326	3530	-36.97	20230605	2200	1.14	20240326	0.00	N	425290	100	5 억		16043	N	N	0	N	00	N
28	20240326	141210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2215	-35	5	-1.56	82000795	36972	75.24	2245	2265	2200	2925	1575	2250	2217.92	0.29	0	463	2306	2277	2241	2212	2176	2260	2195	6	675	100	1440	5	1	5520000	122	59.86	1.13	12	0.67	37.00	1962.00	3615	20230322	-38.73	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		16043	N	N	0	N	00	N
29	20240326	131204	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2225	-25	5	-1.11	68188675	30746	62.57	2245	2265	2200	2925	1575	2250	2217.81	0.29	0	42	2306	2277	2241	2212	2176	2260	2195	6	675	100	1440	5	1	5520000	123	60.14	1.13	12	0.56	37.00	1962.00	3615	20230322	-38.45	2200	20240326	1.14	2395	-7.10	20240206	2200	1.14	20240326	3530	-36.97	20230605	2200	1.14	20240326	0.00	N	425290	100	5 억		16043	N	N	0	N	00	N
30	20240326	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	22085325	9912	20.17	2245	2265	2210	2925	1575	2250	2228.14	0.29	0	42	2306	2277	2241	2212	2176	2260	2195	6	675	100	1440	5	1	5520000	124	60.54	1.14	12	0.18	37.00	1962.00	3615	20230322	-38.04	2205	20240325	1.59	2395	-6.47	20240206	2205	1.59	20240325	3530	-36.54	20230605	2205	1.59	20240325	0.00	N	425290	100	5 억		16043	N	N	0	N	00	N
31	20240326	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-30	5	-1.33	21857125	9810	19.96	2245	2265	2210	2925	1575	2250	2228.05	0.29	0	42	2306	2277	2241	2212	2176	2260	2195	6	675	100	1440	5	1	5520000	123	60.00	1.13	12	0.18	37.00	1962.00	3615	20230322	-38.59	2205	20240325	0.68	2395	-7.31	20240206	2205	0.68	20240325	3530	-37.11	20230605	2205	0.68	20240325	0.00	N	425290	100	5 억		16043	N	N	0	N	00	N
32	20240326	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	7477725	3335	6.79	2245	2265	2235	2925	1575	2250	2242.20	0.29	0	16	2306	2277	2241	2212	2176	2260	2195	6	675	100	1440	5	1	5520000	124	60.54	1.14	12	0.06	37.00	1962.00	3615	20230322	-38.04	2205	20240325	1.59	2395	-6.47	20240206	2205	1.59	20240325	3530	-36.54	20230605	2205	1.59	20240325	0.00	N	425290	100	5 억		16043	N	N	0	N	00	N
33	20240326	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	15	2	0.67	1169665	521	1.06	2245	2265	2245	2925	1575	2250	2245.04	0.29	0	16	2306	2277	2241	2212	2176	2260	2195	6	675	100	1440	5	1	5520000	125	61.22	1.15	12	0.01	37.00	1962.00	3615	20230322	-37.34	2205	20240325	2.72	2395	-5.43	20240206	2205	2.72	20240325	3530	-35.84	20230605	2205	2.72	20240325	0.00	N	425290	100	5 억		16043	N	N	0	N	00	N
34	20240325	161253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2250	-15	5	-0.66	109752090	49140	225.39	2260	2270	2205	2940	1590	2265	2233.46	0.31	0	-833	2295	2280	2255	2240	2215	2287	2247	6	675	100	1440	5	1	5520000	124	60.81	1.15	12	0.89	37.00	1962.00	3615	20230322	-37.76	2205	20240325	2.04	2395	-6.05	20240206	2205	2.04	20240325	3530	-36.26	20230605	2205	2.04	20240325	0.00	N	425290	100	5 억		16876	N	N	0	N	00	N
35	20240325	151258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2240	-25	5	-1.10	107451640	48116	220.70	2260	2270	2205	2940	1590	2265	2233.18	0.31	0	-611	2295	2280	2255	2240	2215	2287	2247	6	675	100	1440	5	1	5520000	124	60.54	1.14	12	0.87	37.00	1962.00	3615	20230322	-38.04	2205	20240325	1.59	2395	-6.47	20240206	2205	1.59	20240325	3530	-36.54	20230605	2205	1.59	20240325	0.00	N	425290	100	5 억		16876	N	N	0	N	00	N
36	20240325	141256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2255	-10	5	-0.44	62761665	28079	128.79	2260	2270	2205	2940	1590	2265	2235.18	0.31	0	-607	2295	2280	2255	2240	2215	2287	2247	6	675	100	1440	5	1	5520000	124	60.95	1.15	12	0.51	37.00	1962.00	3615	20230322	-37.62	2205	20240325	2.27	2395	-5.85	20240206	2205	2.27	20240325	3530	-36.12	20230605	2205	2.27	20240325	0.00	N	425290	100	5 억		16876	N	N	0	N	00	N
37	20240325	131253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2250	-15	5	-0.66	62590560	28003	128.44	2260	2270	2205	2940	1590	2265	2235.14	0.31	0	-603	2295	2280	2255	2240	2215	2287	2247	6	675	100	1440	5	1	5520000	124	60.81	1.15	12	0.51	37.00	1962.00	3615	20230322	-37.76	2205	20240325	2.04	2395	-6.05	20240206	2205	2.04	20240325	3530	-36.26	20230605	2205	2.04	20240325	0.00	N	425290	100	5 억		16876	N	N	0	N	00	N
38	20240325	121257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2250	-15	5	-0.66	61105475	27339	125.40	2260	2270	2205	2940	1590	2265	2235.10	0.31	0	-638	2295	2280	2255	2240	2215	2287	2247	6	675	100	1440	5	1	5520000	124	60.81	1.15	12	0.50	37.00	1962.00	3615	20230322	-37.76	2205	20240325	2.04	2395	-6.05	20240206	2205	2.04	20240325	3530	-36.26	20230605	2205	2.04	20240325	0.00	N	425290	100	5 억		16876	N	N	0	N	00	N
39	20240325	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	11978950	5306	24.34	2260	2270	2255	2940	1590	2265	2257.62	0.31	0	-114	2295	2280	2255	2240	2215	2287	2247	6	675	100	1440	5	1	5520000	125	61.22	1.15	12	0.10	37.00	1962.00	3615	20230322	-37.34	2230	20240322	1.57	2395	-5.43	20240206	2230	1.57	20240322	3530	-35.84	20230605	2230	1.57	20240322	0.00	N	425290	100	5 억		16876	N	N	0	N	00	N
40	20240325	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	4845585	2144	9.83	2260	2270	2255	2940	1590	2265	2260.07	0.31	0	-78	2295	2280	2255	2240	2215	2287	2247	6	675	100	1440	5	1	5520000	125	61.08	1.15	12	0.04	37.00	1962.00	3615	20230322	-37.48	2230	20240322	1.35	2395	-5.64	20240206	2230	1.35	20240322	3530	-35.98	20230605	2230	1.35	20240322	0.00	N	425290	100	5 억		16876	N	N	0	N	00	N
41	20240325	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	1134535	502	2.30	2260	2270	2260	2940	1590	2265	2260.03	0.31	0	-2	2295	2280	2255	2240	2215	2287	2247	6	675	100	1440	5	1	5520000	125	61.22	1.15	12	0.01	37.00	1962.00	3615	20230322	-37.34	2230	20240322	1.57	2395	-5.43	20240206	2230	1.57	20240322	3530	-35.84	20230605	2230	1.57	20240322	0.00	N	425290	100	5 억		16876	N	N	0	N	00	N
42	20240322	161258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2265	5	2	0.22	49034030	21801	85.13	2260	2270	2230	2935	1585	2260	2249.16	0.31	0	-392	2276	2267	2256	2247	2236	2270	2250	6	675	100	1440	5	1	5520000	125	61.22	1.15	12	0.39	37.00	1962.00	3615	20230322	-37.34	2230	20240322	1.57	2395	-5.43	20240206	2230	1.57	20240322	3615	-37.34	20230322	2230	1.57	20240322	0.00	N	425290	100	5 억		17268	N	N	0	N	00	N
43	20240322	151301	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2255	-5	5	-0.22	47155450	20969	81.88	2260	2270	2230	2935	1585	2260	2248.82	0.31	0	-391	2276	2267	2256	2247	2236	2270	2250	6	675	100	1440	5	1	5520000	124	60.95	1.15	12	0.38	37.00	1962.00	3615	20230322	-37.62	2230	20240322	1.12	2395	-5.85	20240206	2230	1.12	20240322	3615	-37.62	20230322	2230	1.12	20240322	0.00	N	425290	100	5 억		17268	N	N	0	N	00	N
44	20240322	141247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2255	-5	5	-0.22	36894815	16418	64.11	2260	2270	2230	2935	1585	2260	2247.22	0.31	0	-223	2276	2267	2256	2247	2236	2270	2250	6	675	100	1440	5	1	5520000	124	60.95	1.15	12	0.30	37.00	1962.00	3615	20230322	-37.62	2230	20240322	1.12	2395	-5.85	20240206	2230	1.12	20240322	3615	-37.62	20230322	2230	1.12	20240322	0.00	N	425290	100	5 억		17268	N	N	0	N	00	N
45	20240322	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	13674165	6072	23.71	2260	2270	2245	2935	1585	2260	2252.00	0.31	0	77	2276	2267	2256	2247	2236	2270	2250	6	675	100	1440	5	1	5520000	124	60.95	1.15	12	0.11	37.00	1962.00	3615	20230322	-37.62	2240	20231016	0.67	2395	-5.85	20240206	2245	0.45	20240322	3615	-37.62	20230322	2240	0.67	20231016	0.00	N	425290	100	5 억		17268	N	N	0	N	00	N
46	20240322	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	9365130	4161	16.25	2260	2270	2245	2935	1585	2260	2250.69	0.31	0	87	2276	2267	2256	2247	2236	2270	2250	6	675	100	1440	5	1	5520000	124	60.95	1.15	12	0.08	37.00	1962.00	3615	20230322	-37.62	2240	20231016	0.67	2395	-5.85	20240206	2245	0.45	20240322	3615	-37.62	20230322	2240	0.67	20231016	0.00	N	425290	100	5 억		17268	N	N	0	N	00	N
47	20240322	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	8907750	3958	15.46	2260	2270	2245	2935	1585	2260	2250.57	0.31	0	87	2276	2267	2256	2247	2236	2270	2250	6	675	100	1440	5	1	5520000	124	60.95	1.15	12	0.07	37.00	1962.00	3615	20230322	-37.62	2240	20231016	0.67	2395	-5.85	20240206	2245	0.45	20240322	3615	-37.62	20230322	2240	0.67	20231016	0.00	N	425290	100	5 억		17268	N	N	0	N	00	N
48	20240322	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	7539655	3350	13.08	2260	2270	2245	2935	1585	2260	2250.64	0.31	0	90	2276	2267	2256	2247	2236	2270	2250	6	675	100	1440	5	1	5520000	125	61.08	1.15	12	0.06	37.00	1962.00	3615	20230322	-37.48	2240	20231016	0.89	2395	-5.64	20240206	2245	0.67	20240322	3615	-37.48	20230322	2240	0.89	20231016	0.00	N	425290	100	5 억		17268	N	N	0	N	00	N
49	20240322	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	1302105	579	2.26	2260	2270	2245	2935	1585	2260	2248.89	0.31	0	94	2276	2267	2256	2247	2236	2270	2250	6	675	100	1440	5	1	5520000	125	61.22	1.15	12	0.01	37.00	1962.00	3615	20230322	-37.34	2240	20231016	1.12	2395	-5.43	20240206	2245	0.89	20240322	3615	-37.34	20230322	2240	1.12	20231016	0.00	N	425290	100	5 억		17268	N	N	0	N	00	N
50	20240321	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	57620540	25608	231.22	2260	2265	2245	2930	1580	2255	2250.10	0.31	0	-105	2275	2265	2260	2250	2245	2262	2247	6	675	100	1440	5	1	5520000	125	61.08	1.15	12	0.46	37.00	1962.00	3725	20230316	-39.33	2240	20231016	0.89	2395	-5.64	20240206	2245	0.67	20240321	3615	-37.48	20230322	2240	0.89	20231016	0.00	N	425290	100	5 억		17373	N	N	0	N	00	N
51	20240321	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	57485345	25548	230.68	2260	2265	2245	2930	1580	2255	2250.09	0.31	0	-64	2275	2265	2260	2250	2245	2262	2247	6	675	100	1440	5	1	5520000	124	60.81	1.15	12	0.46	37.00	1962.00	3725	20230316	-39.60	2240	20231016	0.45	2395	-6.05	20240206	2245	0.22	20240321	3615	-37.76	20230322	2240	0.45	20231016	0.00	N	425290	100	5 억		17373	N	N	0	N	00	N
52	20240321	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	49971240	22211	200.55	2260	2265	2245	2930	1580	2255	2249.84	0.31	0	-60	2275	2265	2260	2250	2245	2262	2247	6	675	100	1440	5	1	5520000	125	61.08	1.15	12	0.40	37.00	1962.00	3725	20230316	-39.33	2240	20231016	0.89	2395	-5.64	20240206	2245	0.67	20240321	3615	-37.48	20230322	2240	0.89	20231016	0.00	N	425290	100	5 억		17373	N	N	0	N	00	N
53	20240321	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	46638055	20727	187.15	2260	2265	2245	2930	1580	2255	2250.11	0.31	0	-58	2275	2265	2260	2250	2245	2262	2247	6	675	100	1440	5	1	5520000	125	61.08	1.15	12	0.38	37.00	1962.00	3725	20230316	-39.33	2240	20231016	0.89	2395	-5.64	20240206	2245	0.67	20240321	3615	-37.48	20230322	2240	0.89	20231016	0.00	N	425290	100	5 억		17373	N	N	0	N	00	N
54	20240321	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	35149725	15611	140.96	2260	2265	2245	2930	1580	2255	2251.60	0.31	0	-58	2275	2265	2260	2250	2245	2262	2247	6	675	100	1440	5	1	5520000	124	60.81	1.15	12	0.28	37.00	1962.00	3725	20230316	-39.60	2240	20231016	0.45	2395	-6.05	20240206	2245	0.22	20240321	3615	-37.76	20230322	2240	0.45	20231016	0.00	N	425290	100	5 억		17373	N	N	0	N	00	N
55	20240321	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	21792175	9668	87.30	2260	2265	2245	2930	1580	2255	2254.05	0.31	0	-58	2275	2265	2260	2250	2245	2262	2247	6	675	100	1440	5	1	5520000	124	60.95	1.15	12	0.18	37.00	1962.00	3725	20230316	-39.46	2240	20231016	0.67	2395	-5.85	20240206	2245	0.45	20240321	3615	-37.62	20230322	2240	0.67	20231016	0.00	N	425290	100	5 억		17373	N	N	0	N	00	N
56	20240321	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	19979915	8865	80.05	2260	2265	2245	2930	1580	2255	2253.80	0.31	0	-26	2275	2265	2260	2250	2245	2262	2247	6	675	100	1440	5	1	5520000	124	60.95	1.15	12	0.16	37.00	1962.00	3725	20230316	-39.46	2240	20231016	0.67	2395	-5.85	20240206	2245	0.45	20240321	3615	-37.62	20230322	2240	0.67	20231016	0.00	N	425290	100	5 억		17373	N	N	0	N	00	N
57	20240321	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	228260	101	0.91	2260	2260	2260	2930	1580	2255	2260.00	0.31	0	-20	2275	2265	2260	2250	2245	2262	2247	6	675	100	1440	5	1	5520000	125	61.08	1.15	12	0.00	37.00	1962.00	3725	20230316	-39.33	2240	20231016	0.89	2395	-5.64	20240206	2250	0.44	20240117	3615	-37.48	20230322	2240	0.89	20231016	0.00	N	425290	100	5 억		17373	N	N	0	N	00	N
58	20240320	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	25022375	11075	32.73	2270	2270	2255	2950	1590	2270	2259.36	0.32	0	-327	2293	2281	2268	2256	2243	2282	2257	6	680	100	1450	5	1	5520000	124	60.95	1.15	12	0.20	37.00	1962.00	3725	20230316	-39.46	2240	20231016	0.67	2395	-5.85	20240206	2250	0.22	20240117	3615	-37.62	20230322	2240	0.67	20231016	0.00	N	425290	100	5 억		17700	N	N	0	N	00	N
59	20240320	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	24219475	10719	31.68	2270	2270	2255	2950	1590	2270	2259.49	0.32	0	-209	2293	2281	2268	2256	2243	2282	2257	6	680	100	1450	5	1	5520000	125	61.35	1.16	12	0.19	37.00	1962.00	3725	20230316	-39.06	2240	20231016	1.34	2395	-5.22	20240206	2250	0.89	20240117	3615	-37.21	20230322	2240	1.34	20231016	0.00	N	425290	100	5 억		17700	N	N	0	N	00	N
60	20240320	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	17384355	7694	22.74	2270	2270	2255	2950	1590	2270	2259.47	0.32	0	-3	2293	2281	2268	2256	2243	2282	2257	6	680	100	1450	5	1	5520000	124	60.95	1.15	12	0.14	37.00	1962.00	3725	20230316	-39.46	2240	20231016	0.67	2395	-5.85	20240206	2250	0.22	20240117	3615	-37.62	20230322	2240	0.67	20231016	0.00	N	425290	100	5 억		17700	N	N	0	N	00	N
61	20240320	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	16028890	7093	20.96	2270	2270	2255	2950	1590	2270	2259.82	0.32	0	-3	2293	2281	2268	2256	2243	2282	2257	6	680	100	1450	5	1	5520000	125	61.08	1.15	12	0.13	37.00	1962.00	3725	20230316	-39.33	2240	20231016	0.89	2395	-5.64	20240206	2250	0.44	20240117	3615	-37.48	20230322	2240	0.89	20231016	0.00	N	425290	100	5 억		17700	N	N	0	N	00	N
62	20240320	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	10855850	4799	14.18	2270	2270	2255	2950	1590	2270	2262.11	0.32	0	-3	2293	2281	2268	2256	2243	2282	2257	6	680	100	1450	5	1	5520000	125	61.08	1.15	12	0.09	37.00	1962.00	3725	20230316	-39.33	2240	20231016	0.89	2395	-5.64	20240206	2250	0.44	20240117	3615	-37.48	20230322	2240	0.89	20231016	0.00	N	425290	100	5 억		17700	N	N	0	N	00	N
63	20240320	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	6794700	3002	8.87	2270	2270	2260	2950	1590	2270	2263.39	0.32	0	-3	2293	2281	2268	2256	2243	2282	2257	6	680	100	1450	5	1	5520000	125	61.22	1.15	12	0.05	37.00	1962.00	3725	20230316	-39.19	2240	20231016	1.12	2395	-5.43	20240206	2250	0.67	20240117	3615	-37.34	20230322	2240	1.12	20231016	0.00	N	425290	100	5 억		17700	N	N	0	N	00	N
64	20240320	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	3511110	1550	4.58	2270	2270	2265	2950	1590	2270	2265.23	0.32	0	-2	2293	2281	2268	2256	2243	2282	2257	6	680	100	1450	5	1	5520000	125	61.22	1.15	12	0.03	37.00	1962.00	3725	20230316	-39.19	2240	20231016	1.12	2395	-5.43	20240206	2250	0.67	20240117	3615	-37.34	20230322	2240	1.12	20231016	0.00	N	425290	100	5 억		17700	N	N	0	N	00	N
65	20240320	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	74910	33	0.10	2270	2270	2270	2950	1590	2270	2270.00	0.32	0	0	2293	2281	2268	2256	2243	2282	2257	6	680	100	1450	5	1	5520000	125	61.35	1.16	12	0.00	37.00	1962.00	3725	20230316	-39.06	2240	20231016	1.34	2395	-5.22	20240206	2250	0.89	20240117	3615	-37.21	20230322	2240	1.34	20231016	0.00	N	425290	100	5 억		17700	N	N	0	N	00	N
66	20240319	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	76637445	33839	138.13	2270	2280	2255	2950	1590	2270	2264.77	0.33	0	-368	2286	2277	2266	2257	2246	2272	2252	6	680	100	1450	5	1	5520000	125	61.35	1.16	12	0.61	37.00	1962.00	3745	20230314	-39.39	2240	20231016	1.34	2395	-5.22	20240206	2250	0.89	20240117	3615	-37.21	20230322	2240	1.34	20231016	0.00	N	425290	100	5 억		18069	N	N	0	N	00	N
67	20240319	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	76404115	33736	137.71	2270	2280	2255	2950	1590	2270	2264.77	0.33	0	-314	2286	2277	2266	2257	2246	2272	2252	6	680	100	1450	5	1	5520000	125	61.22	1.15	12	0.61	37.00	1962.00	3745	20230314	-39.52	2240	20231016	1.12	2395	-5.43	20240206	2250	0.67	20240117	3615	-37.34	20230322	2240	1.12	20231016	0.00	N	425290	100	5 억		18069	N	N	0	N	00	N
68	20240319	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	74510520	32901	134.30	2270	2280	2255	2950	1590	2270	2264.69	0.33	0	-304	2286	2277	2266	2257	2246	2272	2252	6	680	100	1450	5	1	5520000	125	61.22	1.15	12	0.60	37.00	1962.00	3745	20230314	-39.52	2240	20231016	1.12	2395	-5.43	20240206	2250	0.67	20240117	3615	-37.34	20230322	2240	1.12	20231016	0.00	N	425290	100	5 억		18069	N	N	0	N	00	N
69	20240319	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	28367140	12500	51.02	2270	2280	2265	2950	1590	2270	2269.37	0.33	0	-257	2286	2277	2266	2257	2246	2272	2252	6	680	100	1450	5	1	5520000	125	61.22	1.15	12	0.23	37.00	1962.00	3745	20230314	-39.52	2240	20231016	1.12	2395	-5.43	20240206	2250	0.67	20240117	3615	-37.34	20230322	2240	1.12	20231016	0.00	N	425290	100	5 억		18069	N	N	0	N	00	N
70	20240319	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	23115500	10183	41.57	2270	2280	2265	2950	1590	2270	2270.01	0.33	0	-257	2286	2277	2266	2257	2246	2272	2252	6	680	100	1450	5	1	5520000	125	61.35	1.16	12	0.18	37.00	1962.00	3745	20230314	-39.39	2240	20231016	1.34	2395	-5.22	20240206	2250	0.89	20240117	3615	-37.21	20230322	2240	1.34	20231016	0.00	N	425290	100	5 억		18069	N	N	0	N	00	N
71	20240319	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	20564000	9059	36.98	2270	2280	2265	2950	1590	2270	2270.01	0.33	0	-169	2286	2277	2266	2257	2246	2272	2252	6	680	100	1450	5	1	5520000	126	61.49	1.16	12	0.16	37.00	1962.00	3745	20230314	-39.25	2240	20231016	1.56	2395	-5.01	20240206	2250	1.11	20240117	3615	-37.07	20230322	2240	1.56	20231016	0.00	N	425290	100	5 억		18069	N	N	0	N	00	N
72	20240319	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	18980260	8363	34.14	2270	2280	2265	2950	1590	2270	2269.55	0.33	0	-170	2286	2277	2266	2257	2246	2272	2252	6	680	100	1450	5	1	5520000	126	61.49	1.16	12	0.15	37.00	1962.00	3745	20230314	-39.25	2240	20231016	1.56	2395	-5.01	20240206	2250	1.11	20240117	3615	-37.07	20230322	2240	1.56	20231016	0.00	N	425290	100	5 억		18069	N	N	0	N	00	N
73	20240319	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	6104800	2690	10.98	2270	2270	2265	2950	1590	2270	2269.44	0.33	0	-165	2286	2277	2266	2257	2246	2272	2252	6	680	100	1450	5	1	5520000	125	61.35	1.16	12	0.05	37.00	1962.00	3745	20230314	-39.39	2240	20231016	1.34	2395	-5.22	20240206	2250	0.89	20240117	3615	-37.21	20230322	2240	1.34	20231016	0.00	N	425290	100	5 억		18069	N	N	0	N	00	N
74	20240318	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	55417440	24496	86.12	2275	2275	2255	2955	1595	2275	2262.31	0.32	0	378	2315	2295	2275	2255	2235	2285	2245	6	680	100	1450	5	1	5520000	125	61.35	1.16	12	0.44	37.00	1962.00	3820	20230313	-40.58	2240	20231016	1.34	2395	-5.22	20240206	2250	0.89	20240117	3615	-37.21	20230322	2240	1.34	20231016	0.00	N	425290	100	5 억		17691	N	N	0	N	00	N
75	20240318	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	54779570	24215	85.13	2275	2275	2255	2955	1595	2275	2262.22	0.32	0	175	2315	2295	2275	2255	2235	2285	2245	6	680	100	1450	5	1	5520000	125	61.35	1.16	12	0.44	37.00	1962.00	3820	20230313	-40.58	2240	20231016	1.34	2395	-5.22	20240206	2250	0.89	20240117	3615	-37.21	20230322	2240	1.34	20231016	0.00	N	425290	100	5 억		17691	N	N	0	N	00	N
76	20240318	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	53571955	23683	83.26	2275	2275	2255	2955	1595	2275	2262.04	0.32	0	152	2315	2295	2275	2255	2235	2285	2245	6	680	100	1450	5	1	5520000	125	61.22	1.15	12	0.43	37.00	1962.00	3820	20230313	-40.71	2240	20231016	1.12	2395	-5.43	20240206	2250	0.67	20240117	3615	-37.34	20230322	2240	1.12	20231016	0.00	N	425290	100	5 억		17691	N	N	0	N	00	N
77	20240318	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	52063440	23017	80.92	2275	2275	2255	2955	1595	2275	2261.96	0.32	0	152	2315	2295	2275	2255	2235	2285	2245	6	680	100	1450	5	1	5520000	125	61.22	1.15	12	0.42	37.00	1962.00	3820	20230313	-40.71	2240	20231016	1.12	2395	-5.43	20240206	2250	0.67	20240117	3615	-37.34	20230322	2240	1.12	20231016	0.00	N	425290	100	5 억		17691	N	N	0	N	00	N
78	20240318	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	46893185	20731	72.88	2275	2275	2255	2955	1595	2275	2261.98	0.32	0	207	2315	2295	2275	2255	2235	2285	2245	6	680	100	1450	5	1	5520000	125	61.35	1.16	12	0.38	37.00	1962.00	3820	20230313	-40.58	2240	20231016	1.34	2395	-5.22	20240206	2250	0.89	20240117	3615	-37.21	20230322	2240	1.34	20231016	0.00	N	425290	100	5 억		17691	N	N	0	N	00	N
79	20240318	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-15	5	-0.66	37509580	16579	58.29	2275	2275	2255	2955	1595	2275	2262.48	0.32	0	207	2315	2295	2275	2255	2235	2285	2245	6	680	100	1450	5	1	5520000	125	61.08	1.15	12	0.30	37.00	1962.00	3820	20230313	-40.84	2240	20231016	0.89	2395	-5.64	20240206	2250	0.44	20240117	3615	-37.48	20230322	2240	0.89	20231016	0.00	N	425290	100	5 억		17691	N	N	0	N	00	N
80	20240318	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	33917330	14993	52.71	2275	2275	2255	2955	1595	2275	2262.21	0.32	0	320	2315	2295	2275	2255	2235	2285	2245	6	680	100	1450	5	1	5520000	125	61.22	1.15	12	0.27	37.00	1962.00	3820	20230313	-40.71	2240	20231016	1.12	2395	-5.43	20240206	2250	0.67	20240117	3615	-37.34	20230322	2240	1.12	20231016	0.00	N	425290	100	5 억		17691	N	N	0	N	00	N
81	20240318	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	10616375	4691	16.49	2275	2275	2255	2955	1595	2275	2263.14	0.32	0	93	2315	2295	2275	2255	2235	2285	2245	6	680	100	1450	5	1	5520000	126	61.49	1.16	12	0.08	37.00	1962.00	3820	20230313	-40.45	2240	20231016	1.56	2395	-5.01	20240206	2250	1.11	20240117	3615	-37.07	20230322	2240	1.56	20231016	0.00	N	425290	100	5 억		17691	N	N	0	N	00	N
82	20240315	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	64659380	28443	453.78	2290	2295	2255	2975	1605	2290	2273.30	0.33	0	-377	2333	2311	2293	2271	2253	2322	2282	6	685	100	1460	5	1	5520000	126	108.33	1.18	12	0.52	21.00	1925.00	3820	20230313	-40.45	2240	20231016	1.56	2395	-5.01	20240206	2250	1.11	20240117	3725	-38.93	20230316	2240	1.56	20231016	0.00	N	425290	100	5 억		18068	N	N	0	N	00	N
83	20240315	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	63517310	27941	445.77	2290	2295	2255	2975	1605	2290	2273.27	0.33	0	-375	2333	2311	2293	2271	2253	2322	2282	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.51	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3725	-38.52	20230316	2240	2.23	20231016	0.00	N	425290	100	5 억		18068	N	N	0	N	00	N
84	20240315	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	56594090	24914	397.48	2290	2290	2255	2975	1605	2290	2271.58	0.33	0	-73	2333	2311	2293	2271	2253	2322	2282	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.45	21.00	1925.00	3820	20230313	-40.18	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	3725	-38.66	20230316	2240	2.01	20231016	0.00	N	425290	100	5 억		18068	N	N	0	N	00	N
85	20240315	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	17642905	7720	123.17	2290	2290	2275	2975	1605	2290	2285.35	0.33	0	-97	2333	2311	2293	2271	2253	2322	2282	6	685	100	1460	5	1	5520000	126	108.33	1.18	12	0.14	21.00	1925.00	3820	20230313	-40.45	2240	20231016	1.56	2395	-5.01	20240206	2250	1.11	20240117	3725	-38.93	20230316	2240	1.56	20231016	0.00	N	425290	100	5 억		18068	N	N	0	N	00	N
86	20240315	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	15504325	6782	108.20	2290	2290	2280	2975	1605	2290	2286.10	0.33	0	-109	2333	2311	2293	2271	2253	2322	2282	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.12	21.00	1925.00	3820	20230313	-40.18	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	3725	-38.66	20230316	2240	2.01	20231016	0.00	N	425290	100	5 억		18068	N	N	0	N	00	N
87	20240315	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	14744985	6449	102.89	2290	2290	2280	2975	1605	2290	2286.40	0.33	0	-113	2333	2311	2293	2271	2253	2322	2282	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.12	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3725	-38.52	20230316	2240	2.23	20231016	0.00	N	425290	100	5 억		18068	N	N	0	N	00	N
88	20240315	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	2322300	1018	16.24	2290	2290	2280	2975	1605	2290	2281.24	0.33	0	10	2333	2311	2293	2271	2253	2322	2282	6	685	100	1460	5	1	5520000	126	108.57	1.18	12	0.02	21.00	1925.00	3820	20230313	-40.31	2240	20231016	1.79	2395	-4.80	20240206	2250	1.33	20240117	3725	-38.79	20230316	2240	1.79	20231016	0.00	N	425290	100	5 억		18068	N	N	0	N	00	N
89	20240315	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	229000	100	1.60	2290	2290	2290	2975	1605	2290	2290.00	0.33	0	-15	2333	2311	2293	2271	2253	2322	2282	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.00	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3725	-38.52	20230316	2240	2.23	20231016	0.00	N	425290	100	5 억		18068	N	N	0	N	00	N
90	20240314	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	14367110	6268	51.73	2285	2315	2275	2970	1600	2285	2292.14	0.33	0	-194	2311	2297	2286	2272	2261	2292	2267	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.11	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3745	-38.85	20230314	2240	2.23	20231016	0.00	N	425290	100	5 억		18262	N	N	0	N	00	N
91	20240314	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	14328190	6251	51.59	2285	2315	2275	2970	1600	2285	2292.14	0.33	0	-193	2311	2297	2286	2272	2261	2292	2267	6	685	100	1460	5	1	5520000	126	108.57	1.18	12	0.11	21.00	1925.00	3820	20230313	-40.31	2240	20231016	1.79	2395	-4.80	20240206	2250	1.33	20240117	3745	-39.12	20230314	2240	1.79	20231016	0.00	N	425290	100	5 억		18262	N	N	0	N	00	N
92	20240314	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	13596445	5930	48.94	2285	2315	2275	2970	1600	2285	2292.82	0.33	0	-191	2311	2297	2286	2272	2261	2292	2267	6	685	100	1460	5	1	5520000	127	109.29	1.19	12	0.11	21.00	1925.00	3820	20230313	-39.92	2240	20231016	2.46	2395	-4.18	20240206	2250	2.00	20240117	3745	-38.72	20230314	2240	2.46	20231016	0.00	N	425290	100	5 억		18262	N	N	0	N	00	N
93	20240314	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	11008495	4795	39.57	2285	2315	2280	2970	1600	2285	2295.83	0.33	0	-191	2311	2297	2286	2272	2261	2292	2267	6	685	100	1460	5	1	5520000	127	109.29	1.19	12	0.09	21.00	1925.00	3820	20230313	-39.92	2240	20231016	2.46	2395	-4.18	20240206	2250	2.00	20240117	3745	-38.72	20230314	2240	2.46	20231016	0.00	N	425290	100	5 억		18262	N	N	0	N	00	N
94	20240314	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	11008495	4795	39.57	2285	2315	2280	2970	1600	2285	2295.83	0.33	0	-191	2311	2297	2286	2272	2261	2292	2267	6	685	100	1460	5	1	5520000	127	109.29	1.19	12	0.09	21.00	1925.00	3820	20230313	-39.92	2240	20231016	2.46	2395	-4.18	20240206	2250	2.00	20240117	3745	-38.72	20230314	2240	2.46	20231016	0.00	N	425290	100	5 억		18262	N	N	0	N	00	N
95	20240314	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	10752560	4683	38.65	2285	2315	2280	2970	1600	2285	2296.08	0.33	0	-81	2311	2297	2286	2272	2261	2292	2267	6	685	100	1460	5	1	5520000	127	109.52	1.19	12	0.08	21.00	1925.00	3820	20230313	-39.79	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	3745	-38.58	20230314	2240	2.68	20231016	0.00	N	425290	100	5 억		18262	N	N	0	N	00	N
96	20240314	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	10166060	4428	36.54	2285	2315	2280	2970	1600	2285	2295.86	0.33	0	-81	2311	2297	2286	2272	2261	2292	2267	6	685	100	1460	5	1	5520000	127	109.52	1.19	12	0.08	21.00	1925.00	3820	20230313	-39.79	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	3745	-38.58	20230314	2240	2.68	20231016	0.00	N	425290	100	5 억		18262	N	N	0	N	00	N
97	20240314	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	356185	156	1.29	2285	2285	2280	2970	1600	2285	2283.24	0.33	0	-15	2311	2297	2286	2272	2261	2292	2267	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.00	21.00	1925.00	3820	20230313	-40.18	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	3745	-38.99	20230314	2240	2.01	20231016	0.00	N	425290	100	5 억		18262	N	N	0	N	00	N
98	20240313	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	27682320	12117	122.97	2290	2300	2275	2970	1600	2285	2284.59	0.33	0	-158	2295	2290	2285	2280	2275	2287	2277	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.22	21.00	1925.00	3820	20230313	-40.18	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	3820	-40.18	20230313	2240	2.01	20231016	0.00	N	425290	100	5 억		18420	N	N	0	N	00	N
99	20240313	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	25523105	11170	113.35	2290	2300	2275	2970	1600	2285	2284.97	0.33	0	-151	2295	2290	2285	2280	2275	2287	2277	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.20	21.00	1925.00	3820	20230313	-40.18	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	3820	-40.18	20230313	2240	2.01	20231016	0.00	N	425290	100	5 억		18420	N	N	0	N	00	N
100	20240313	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	21509830	9409	95.48	2290	2300	2280	2970	1600	2285	2286.09	0.33	0	-124	2295	2290	2285	2280	2275	2287	2277	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.17	21.00	1925.00	3820	20230313	-40.18	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	3820	-40.18	20230313	2240	2.01	20231016	0.00	N	425290	100	5 억		18420	N	N	0	N	00	N
101	20240313	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	18424885	8056	81.75	2290	2300	2285	2970	1600	2285	2287.10	0.33	0	-92	2295	2290	2285	2280	2275	2287	2277	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.15	21.00	1925.00	3820	20230313	-40.18	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	3820	-40.18	20230313	2240	2.01	20231016	0.00	N	425290	100	5 억		18420	N	N	0	N	00	N
102	20240313	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	18424885	8056	81.75	2290	2300	2285	2970	1600	2285	2287.10	0.33	0	-92	2295	2290	2285	2280	2275	2287	2277	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.15	21.00	1925.00	3820	20230313	-40.18	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	3820	-40.18	20230313	2240	2.01	20231016	0.00	N	425290	100	5 억		18420	N	N	0	N	00	N
103	20240313	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	3110315	1355	13.75	2290	2300	2285	2970	1600	2285	2295.44	0.33	0	-3	2295	2290	2285	2280	2275	2287	2277	6	685	100	1460	5	1	5520000	127	109.52	1.19	12	0.02	21.00	1925.00	3820	20230313	-39.79	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	3820	-39.79	20230313	2240	2.68	20231016	0.00	N	425290	100	5 억		18420	N	N	0	N	00	N
104	20240313	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	398490	174	1.77	2290	2295	2285	2970	1600	2285	2290.17	0.33	0	16	2295	2290	2285	2280	2275	2287	2277	6	685	100	1460	5	1	5520000	127	109.29	1.19	12	0.00	21.00	1925.00	3820	20230313	-39.92	2240	20231016	2.46	2395	-4.18	20240206	2250	2.00	20240117	3820	-39.92	20230313	2240	2.46	20231016	0.00	N	425290	100	5 억		18420	N	N	0	N	00	N
105	20240313	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	338945	148	1.50	2290	2295	2285	2970	1600	2285	2290.17	0.33	0	19	2295	2290	2285	2280	2275	2287	2277	6	685	100	1460	5	1	5520000	127	109.29	1.19	12	0.00	21.00	1925.00	3820	20230313	-39.92	2240	20231016	2.46	2395	-4.18	20240206	2250	2.00	20240117	3820	-39.92	20230313	2240	2.46	20231016	0.00	N	425290	100	5 억		18420	N	N	0	N	00	N
106	20240312	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	20900510	9154	45.19	2290	2290	2280	2975	1605	2290	2283.21	0.34	0	-91	2300	2295	2285	2280	2270	2297	2282	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.17	21.00	1925.00	3820	20230313	-40.18	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	3820	-40.18	20230313	2240	2.01	20231016	0.00	N	425290	100	5 억		18511	N	N	0	N	00	N
107	20240312	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	18918640	8285	40.90	2290	2290	2280	2975	1605	2290	2283.48	0.34	0	-91	2300	2295	2285	2280	2270	2297	2282	6	685	100	1460	5	1	5520000	126	108.57	1.18	12	0.15	21.00	1925.00	3820	20230313	-40.31	2240	20231016	1.79	2395	-4.80	20240206	2250	1.33	20240117	3820	-40.31	20230313	2240	1.79	20231016	0.00	N	425290	100	5 억		18511	N	N	0	N	00	N
108	20240312	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	17871940	7826	38.64	2290	2290	2280	2975	1605	2290	2283.66	0.34	0	-84	2300	2295	2285	2280	2270	2297	2282	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.14	21.00	1925.00	3820	20230313	-40.18	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	3820	-40.18	20230313	2240	2.01	20231016	0.00	N	425290	100	5 억		18511	N	N	0	N	00	N
109	20240312	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	15781575	6910	34.12	2290	2290	2280	2975	1605	2290	2283.87	0.34	0	-80	2300	2295	2285	2280	2270	2297	2282	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.13	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3820	-40.05	20230313	2240	2.23	20231016	0.00	N	425290	100	5 억		18511	N	N	0	N	00	N
110	20240312	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	15777000	6908	34.11	2290	2290	2280	2975	1605	2290	2283.87	0.34	0	-80	2300	2295	2285	2280	2270	2297	2282	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.13	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3820	-40.05	20230313	2240	2.23	20231016	0.00	N	425290	100	5 억		18511	N	N	0	N	00	N
111	20240312	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	15655890	6855	33.84	2290	2290	2280	2975	1605	2290	2283.86	0.34	0	-78	2300	2295	2285	2280	2270	2297	2282	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.12	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3820	-40.05	20230313	2240	2.23	20231016	0.00	N	425290	100	5 억		18511	N	N	0	N	00	N
112	20240312	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	10953340	4797	23.68	2290	2290	2280	2975	1605	2290	2283.37	0.34	0	-9	2300	2295	2285	2280	2270	2297	2282	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.09	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3820	-40.05	20230313	2240	2.23	20231016	0.00	N	425290	100	5 억		18511	N	N	0	N	00	N
113	20240312	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	240450	105	0.52	2290	2290	2290	2975	1605	2290	2290.00	0.34	0	-15	2300	2295	2285	2280	2270	2297	2282	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.00	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3820	-40.05	20230313	2240	2.23	20231016	0.00	N	425290	100	5 억		18511	N	N	0	N	00	N
114	20240311	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	46192710	20255	56.87	2290	2290	2275	2975	1605	2290	2280.56	0.33	0	55	2306	2297	2291	2282	2276	2297	2282	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.37	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3820	-40.05	20230313	2240	2.23	20231016	0.00	N	425290	100	5 억		18456	N	N	0	N	00	N
115	20240311	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	46153780	20238	56.82	2290	2290	2275	2975	1605	2290	2280.55	0.33	0	55	2306	2297	2291	2282	2276	2297	2282	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.37	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3820	-40.05	20230313	2240	2.23	20231016	0.00	N	425290	100	5 억		18456	N	N	0	N	00	N
116	20240311	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	28334880	12423	34.88	2290	2290	2275	2975	1605	2290	2280.84	0.33	0	-10	2306	2297	2291	2282	2276	2297	2282	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.23	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3820	-40.05	20230313	2240	2.23	20231016	0.00	N	425290	100	5 억		18456	N	N	0	N	00	N
117	20240311	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	14730585	6451	18.11	2290	2290	2275	2975	1605	2290	2283.46	0.33	0	-28	2306	2297	2291	2282	2276	2297	2282	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.12	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3820	-40.05	20230313	2240	2.23	20231016	0.00	N	425290	100	5 억		18456	N	N	0	N	00	N
118	20240311	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	14385545	6300	17.69	2290	2290	2275	2975	1605	2290	2283.42	0.33	0	-28	2306	2297	2291	2282	2276	2297	2282	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.11	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3820	-40.05	20230313	2240	2.23	20231016	0.00	N	425290	100	5 억		18456	N	N	0	N	00	N
119	20240311	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	14339745	6280	17.63	2290	2290	2275	2975	1605	2290	2283.40	0.33	0	-28	2306	2297	2291	2282	2276	2297	2282	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.11	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3820	-40.05	20230313	2240	2.23	20231016	0.00	N	425290	100	5 억		18456	N	N	0	N	00	N
120	20240311	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	11040200	4836	13.58	2290	2290	2275	2975	1605	2290	2282.92	0.33	0	-26	2306	2297	2291	2282	2276	2297	2282	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.09	21.00	1925.00	3820	20230313	-40.18	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	3820	-40.18	20230313	2240	2.01	20231016	0.00	N	425290	100	5 억		18456	N	N	0	N	00	N
121	20240311	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	3104320	1358	3.81	2290	2290	2280	2975	1605	2290	2285.95	0.33	0	-61	2306	2297	2291	2282	2276	2297	2282	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.02	21.00	1925.00	3820	20230313	-40.18	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	3820	-40.18	20230313	2240	2.01	20231016	0.00	N	425290	100	5 억		18456	N	N	0	N	00	N
122	20240308	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	81447550	35619	183.20	2290	2300	2285	2975	1605	2290	2286.63	0.33	0	14	2313	2301	2293	2281	2273	2297	2277	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.65	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3820	-40.05	20230313	2240	2.23	20231016	0.00	N	425290	100	5 억		18442	N	N	0	N	00	N
123	20240308	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	81394880	35596	183.08	2290	2300	2285	2975	1605	2290	2286.63	0.33	0	7	2313	2301	2293	2281	2273	2297	2277	6	685	100	1460	5	1	5520000	126	109.05	1.19	12	0.64	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3820	-40.05	20230313	2240	2.23	20231016	0.00	N	425290	100	5 억		18442	N	N	0	N	00	N
124	20240308	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	72154120	31552	162.28	2290	2300	2285	2975	1605	2290	2286.83	0.33	0	7	2313	2301	2293	2281	2273	2297	2277	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.57	21.00	1925.00	3820	20230313	-40.18	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	3820	-40.18	20230313	2240	2.01	20231016	0.00	N	425290	100	5 억		18442	N	N	0	N	00	N
125	20240308	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	35049910	15318	78.78	2290	2300	2285	2975	1605	2290	2288.15	0.33	0	3	2313	2301	2293	2281	2273	2297	2277	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.28	21.00	1925.00	3820	20230313	-40.18	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	3820	-40.18	20230313	2240	2.01	20231016	0.00	N	425290	100	5 억		18442	N	N	0	N	00	N
126	20240308	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	14952010	6529	33.58	2290	2300	2285	2975	1605	2290	2290.09	0.33	0	3	2313	2301	2293	2281	2273	2297	2277	6	685	100	1460	5	1	5520000	126	108.81	1.19	12	0.12	21.00	1925.00	3820	20230313	-40.18	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	3820	-40.18	20230313	2240	2.01	20231016	0.00	N	425290	100	5 억		18442	N	N	0	N	00	N
127	20240308	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	7183415	3130	16.10	2290	2300	2285	2975	1605	2290	2295.02	0.33	0	3	2313	2301	2293	2281	2273	2297	2277	6	685	100	1460	5	1	5520000	127	109.29	1.19	12	0.06	21.00	1925.00	3820	20230313	-39.92	2240	20231016	2.46	2395	-4.18	20240206	2250	2.00	20240117	3820	-39.92	20230313	2240	2.46	20231016	0.00	N	425290	100	5 억		18442	N	N	0	N	00	N
128	20240308	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	6974620	3039	15.63	2290	2300	2285	2975	1605	2290	2295.04	0.33	0	3	2313	2301	2293	2281	2273	2297	2277	6	685	100	1460	5	1	5520000	127	109.52	1.19	12	0.06	21.00	1925.00	3820	20230313	-39.79	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	3820	-39.79	20230313	2240	2.68	20231016	0.00	N	425290	100	5 억		18442	N	N	0	N	00	N
129	20240308	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	629760	275	1.41	2290	2300	2290	2975	1605	2290	2290.04	0.33	0	42	2313	2301	2293	2281	2273	2297	2277	6	685	100	1460	5	1	5520000	127	109.52	1.19	12	0.00	21.00	1925.00	3820	20230313	-39.79	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	3820	-39.79	20230313	2240	2.68	20231016	0.00	N	425290	100	5 억		18442	N	N	0	N	00	N
130	20240307	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	44513145	19443	120.28	2305	2305	2285	2990	1610	2300	2289.42	0.33	0	-6	2320	2310	2300	2290	2280	2305	2285	6	690	100	1470	5	1	5520000	126	109.05	1.19	12	0.35	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3820	-40.05	20230313	2240	2.23	20231016	0.00	N	425290	100	5 억		18448	N	N	0	N	00	N
131	20240307	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	38803990	16946	104.83	2305	2305	2285	2990	1610	2300	2289.86	0.33	0	-5	2320	2310	2300	2290	2280	2305	2285	6	690	100	1470	5	1	5520000	126	109.05	1.19	12	0.31	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3820	-40.05	20230313	2240	2.23	20231016	0.00	N	425290	100	5 억		18448	N	N	0	N	00	N
132	20240307	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	38343685	16745	103.59	2305	2305	2285	2990	1610	2300	2289.86	0.33	0	-4	2320	2310	2300	2290	2280	2305	2285	6	690	100	1470	5	1	5520000	127	109.29	1.19	12	0.30	21.00	1925.00	3820	20230313	-39.92	2240	20231016	2.46	2395	-4.18	20240206	2250	2.00	20240117	3820	-39.92	20230313	2240	2.46	20231016	0.00	N	425290	100	5 억		18448	N	N	0	N	00	N
133	20240307	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	24507340	10693	66.15	2305	2305	2285	2990	1610	2300	2291.90	0.33	0	-4	2320	2310	2300	2290	2280	2305	2285	6	690	100	1470	5	1	5520000	126	109.05	1.19	12	0.19	21.00	1925.00	3820	20230313	-40.05	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3820	-40.05	20230313	2240	2.23	20231016	0.00	N	425290	100	5 억		18448	N	N	0	N	00	N
134	20240307	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	24484445	10683	66.09	2305	2305	2285	2990	1610	2300	2291.91	0.33	0	-7	2320	2310	2300	2290	2280	2305	2285	6	690	100	1470	5	1	5520000	126	108.81	1.19	12	0.19	21.00	1925.00	3820	20230313	-40.18	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	3820	-40.18	20230313	2240	2.01	20231016	0.00	N	425290	100	5 억		18448	N	N	0	N	00	N
135	20240307	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	22783315	9940	61.49	2305	2305	2285	2990	1610	2300	2292.08	0.33	0	-31	2320	2310	2300	2290	2280	2305	2285	6	690	100	1470	5	1	5520000	127	109.52	1.19	12	0.18	21.00	1925.00	3820	20230313	-39.79	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	3820	-39.79	20230313	2240	2.68	20231016	0.00	N	425290	100	5 억		18448	N	N	0	N	00	N
136	20240307	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	21960230	9582	59.28	2305	2305	2285	2990	1610	2300	2291.82	0.33	0	-31	2320	2310	2300	2290	2280	2305	2285	6	690	100	1470	5	1	5520000	126	108.81	1.19	12	0.17	21.00	1925.00	3820	20230313	-40.18	2240	20231016	2.01	2395	-4.59	20240206	2250	1.56	20240117	3820	-40.18	20230313	2240	2.01	20231016	0.00	N	425290	100	5 억		18448	N	N	0	N	00	N
137	20240307	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	4610	2	0.01	2305	2305	2305	2990	1610	2300	2305.00	0.33	0	0	2320	2310	2300	2290	2280	2305	2285	6	690	100	1470	5	1	5520000	127	109.76	1.20	12	0.00	21.00	1925.00	3820	20230313	-39.66	2240	20231016	2.90	2395	-3.76	20240206	2250	2.44	20240117	3820	-39.66	20230313	2240	2.90	20231016	0.00	N	425290	100	5 억		18448	N	N	0	N	00	N
138	20240306	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	37144065	16163	57.69	2310	2310	2290	3005	1625	2315	2298.09	0.34	0	-135	2341	2327	2306	2292	2271	2335	2300	6	690	100	1480	5	1	5520000	127	109.52	1.19	12	0.29	21.00	1925.00	4005	20230228	-42.57	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	3820	-39.79	20230313	2240	2.68	20231016	0.00	N	425290	100	5 억		18583	N	N	0	N	00	N
139	20240306	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-20	5	-0.86	36889080	16052	57.30	2310	2310	2295	3005	1625	2315	2298.10	0.34	0	-91	2341	2327	2306	2292	2271	2335	2300	6	690	100	1480	5	1	5520000	127	109.29	1.19	12	0.29	21.00	1925.00	4005	20230228	-42.70	2240	20231016	2.46	2395	-4.18	20240206	2250	2.00	20240117	3820	-39.92	20230313	2240	2.46	20231016	0.00	N	425290	100	5 억		18583	N	N	0	N	00	N
140	20240306	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	21762830	9462	33.77	2310	2310	2295	3005	1625	2315	2300.02	0.34	0	-79	2341	2327	2306	2292	2271	2335	2300	6	690	100	1480	5	1	5520000	127	109.52	1.19	12	0.17	21.00	1925.00	4005	20230228	-42.57	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	3820	-39.79	20230313	2240	2.68	20231016	0.00	N	425290	100	5 억		18583	N	N	0	N	00	N
141	20240306	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	18081640	7858	28.05	2310	2310	2295	3005	1625	2315	2301.05	0.34	0	-79	2341	2327	2306	2292	2271	2335	2300	6	690	100	1480	5	1	5520000	127	109.52	1.19	12	0.14	21.00	1925.00	4005	20230228	-42.57	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	3820	-39.79	20230313	2240	2.68	20231016	0.00	N	425290	100	5 억		18583	N	N	0	N	00	N
142	20240306	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	13931400	6051	21.60	2310	2310	2295	3005	1625	2315	2302.33	0.34	0	-65	2341	2327	2306	2292	2271	2335	2300	6	690	100	1480	5	1	5520000	127	109.52	1.19	12	0.11	21.00	1925.00	4005	20230228	-42.57	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	3820	-39.79	20230313	2240	2.68	20231016	0.00	N	425290	100	5 억		18583	N	N	0	N	00	N
143	20240306	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-20	5	-0.86	10308895	4476	15.98	2310	2310	2295	3005	1625	2315	2303.15	0.34	0	-20	2341	2327	2306	2292	2271	2335	2300	6	690	100	1480	5	1	5520000	127	109.29	1.19	12	0.08	21.00	1925.00	4005	20230228	-42.70	2240	20231016	2.46	2395	-4.18	20240206	2250	2.00	20240117	3820	-39.92	20230313	2240	2.46	20231016	0.00	N	425290	100	5 억		18583	N	N	0	N	00	N
144	20240306	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-5	5	-0.22	10301990	4473	15.97	2310	2310	2295	3005	1625	2315	2303.15	0.34	0	-20	2341	2327	2306	2292	2271	2335	2300	6	690	100	1480	5	1	5520000	128	110.00	1.20	12	0.08	21.00	1925.00	4005	20230228	-42.32	2240	20231016	3.12	2395	-3.55	20240206	2250	2.67	20240117	3820	-39.53	20230313	2240	3.12	20231016	0.00	N	425290	100	5 억		18583	N	N	0	N	00	N
145	20240306	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-5	5	-0.22	242540	105	0.37	2310	2310	2305	3005	1625	2315	2309.90	0.34	0	-17	2341	2327	2306	2292	2271	2335	2300	6	690	100	1480	5	1	5520000	128	110.00	1.20	12	0.00	21.00	1925.00	4005	20230228	-42.32	2240	20231016	3.12	2395	-3.55	20240206	2250	2.67	20240117	3820	-39.53	20230313	2240	3.12	20231016	0.00	N	425290	100	5 억		18583	N	N	0	N	00	N
146	20240305	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	64372930	28011	121.83	2290	2320	2285	3005	1625	2315	2298.13	0.33	0	157	2351	2332	2311	2292	2271	2322	2282	6	690	100	1480	5	1	5520000	128	110.24	1.20	12	0.51	21.00	1925.00	4170	20230227	-44.48	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	3820	-39.40	20230313	2240	3.35	20231016	0.00	N	425290	100	5 억		18426	N	N	0	N	00	N
147	20240305	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	63017605	27424	119.28	2290	2320	2285	3005	1625	2315	2297.90	0.33	0	144	2351	2332	2311	2292	2271	2322	2282	6	690	100	1480	5	1	5520000	127	109.52	1.19	12	0.50	21.00	1925.00	4170	20230227	-44.84	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	3820	-39.79	20230313	2240	2.68	20231016	0.00	N	425290	100	5 억		18426	N	N	0	N	00	N
148	20240305	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	60989225	26541	115.44	2290	2320	2285	3005	1625	2315	2297.92	0.33	0	149	2351	2332	2311	2292	2271	2322	2282	6	690	100	1480	5	1	5520000	127	109.52	1.19	12	0.48	21.00	1925.00	4170	20230227	-44.84	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	3820	-39.79	20230313	2240	2.68	20231016	0.00	N	425290	100	5 억		18426	N	N	0	N	00	N
149	20240305	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	56018135	24379	106.04	2290	2320	2285	3005	1625	2315	2297.80	0.33	0	149	2351	2332	2311	2292	2271	2322	2282	6	690	100	1480	5	1	5520000	127	109.52	1.19	12	0.44	21.00	1925.00	4170	20230227	-44.84	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	3820	-39.79	20230313	2240	2.68	20231016	0.00	N	425290	100	5 억		18426	N	N	0	N	00	N
150	20240305	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	54135315	23559	102.47	2290	2320	2285	3005	1625	2315	2297.86	0.33	0	149	2351	2332	2311	2292	2271	2322	2282	6	690	100	1480	5	1	5520000	127	109.52	1.19	12	0.43	21.00	1925.00	4170	20230227	-44.84	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	3820	-39.79	20230313	2240	2.68	20231016	0.00	N	425290	100	5 억		18426	N	N	0	N	00	N
151	20240305	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-25	5	-1.08	48930730	21285	92.58	2290	2320	2290	3005	1625	2315	2298.84	0.33	0	149	2351	2332	2311	2292	2271	2322	2282	6	690	100	1480	5	1	5520000	126	109.05	1.19	12	0.39	21.00	1925.00	4170	20230227	-45.08	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3820	-40.05	20230313	2240	2.23	20231016	0.00	N	425290	100	5 억		18426	N	N	0	N	00	N
152	20240305	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-25	5	-1.08	26644370	11554	50.25	2290	2320	2290	3005	1625	2315	2306.07	0.33	0	-126	2351	2332	2311	2292	2271	2322	2282	6	690	100	1480	5	1	5520000	126	109.05	1.19	12	0.21	21.00	1925.00	4170	20230227	-45.08	2240	20231016	2.23	2395	-4.38	20240206	2250	1.78	20240117	3820	-40.05	20230313	2240	2.23	20231016	0.00	N	425290	100	5 억		18426	N	N	0	N	00	N
153	20240305	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	783210	342	1.49	2290	2320	2290	3005	1625	2315	2290.09	0.33	0	-52	2351	2332	2311	2292	2271	2322	2282	6	690	100	1480	5	1	5520000	128	110.48	1.21	12	0.01	21.00	1925.00	4170	20230227	-44.36	2240	20231016	3.57	2395	-3.13	20240206	2250	3.11	20240117	3820	-39.27	20230313	2240	3.57	20231016	0.00	N	425290	100	5 억		18426	N	N	0	N	00	N
154	20240304	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	53161000	22990	99.43	2320	2330	2290	3015	1625	2320	2312.35	0.33	0	70	2333	2326	2313	2306	2293	2330	2310	6	695	100	1480	5	1	5520000	128	110.24	1.20	12	0.42	21.00	1925.00	4170	20230227	-44.48	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	3820	-39.40	20230313	2240	3.35	20231016	0.00	N	425290	100	5 억		18356	N	N	0	N	00	N
155	20240304	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-15	5	-0.65	51278150	22175	95.90	2320	2330	2290	3015	1625	2320	2312.43	0.33	0	75	2333	2326	2313	2306	2293	2330	2310	6	695	100	1480	5	1	5520000	127	109.76	1.20	12	0.40	21.00	1925.00	4170	20230227	-44.72	2240	20231016	2.90	2395	-3.76	20240206	2250	2.44	20240117	3820	-39.66	20230313	2240	2.90	20231016	0.00	N	425290	100	5 억		18356	N	N	0	N	00	N
156	20240304	141004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	46806090	20234	87.51	2320	2330	2290	3015	1625	2320	2313.24	0.33	0	80	2333	2326	2313	2306	2293	2330	2310	6	695	100	1480	5	1	5520000	127	109.52	1.19	12	0.37	21.00	1925.00	4170	20230227	-44.84	2240	20231016	2.68	2395	-3.97	20240206	2250	2.22	20240117	3820	-39.79	20230313	2240	2.68	20231016	0.00	N	425290	100	5 억		18356	N	N	0	N	00	N
157	20240304	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	39731280	17158	74.21	2320	2330	2290	3015	1625	2320	2315.61	0.33	0	80	2333	2326	2313	2306	2293	2330	2310	6	695	100	1480	5	1	5520000	128	110.24	1.20	12	0.31	21.00	1925.00	4170	20230227	-44.48	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	3820	-39.40	20230313	2240	3.35	20231016	0.00	N	425290	100	5 억		18356	N	N	0	N	00	N
158	20240304	121005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-15	5	-0.65	38391480	16578	71.70	2320	2330	2290	3015	1625	2320	2315.81	0.33	0	79	2333	2326	2313	2306	2293	2330	2310	6	695	100	1480	5	1	5520000	127	109.76	1.20	12	0.30	21.00	1925.00	4170	20230227	-44.72	2240	20231016	2.90	2395	-3.76	20240206	2250	2.44	20240117	3820	-39.66	20230313	2240	2.90	20231016	0.00	N	425290	100	5 억		18356	N	N	0	N	00	N
159	20240304	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	31327050	13521	58.48	2320	2330	2290	3015	1625	2320	2316.92	0.33	0	57	2333	2326	2313	2306	2293	2330	2310	6	695	100	1480	5	1	5520000	128	110.24	1.20	12	0.24	21.00	1925.00	4170	20230227	-44.48	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	3820	-39.40	20230313	2240	3.35	20231016	0.00	N	425290	100	5 억		18356	N	N	0	N	00	N
160	20240304	101023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	28516220	12303	53.21	2320	2330	2290	3015	1625	2320	2317.83	0.33	0	35	2333	2326	2313	2306	2293	2330	2310	6	695	100	1480	5	1	5520000	128	110.00	1.20	12	0.22	21.00	1925.00	4170	20230227	-44.60	2240	20231016	3.12	2395	-3.55	20240206	2250	2.67	20240117	3820	-39.53	20230313	2240	3.12	20231016	0.00	N	425290	100	5 억		18356	N	N	0	N	00	N
161	20240304	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	20543395	8859	38.31	2320	2330	2290	3015	1625	2320	2318.93	0.33	0	-83	2333	2326	2313	2306	2293	2330	2310	6	695	100	1480	5	1	5520000	128	110.24	1.20	12	0.16	21.00	1925.00	4170	20230227	-44.48	2240	20231016	3.35	2395	-3.34	20240206	2250	2.89	20240117	3820	-39.40	20230313	2240	3.35	20231016	0.00	N	425290	100	5 억		18356	N	N	0	N	00	N