KissMeData/421800/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	161237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	35	2	1.47	189083255	78752	113.39	2395	2420	2370	3085	1665	2375	2401.00	0.06	0	369	2451	2412	2361	2322	2271	2432	2342	6	710	100	1660	5	1	5980000	144	61.79	1.19	12	1.32	39.00	2025.00	2420	20240329	-0.41	2035	20230327	18.43	2420	-0.41	20240329	2095	15.04	20240102	2420	-0.41	20240329	2035	18.43	20230427	0.08	N	421800	100	5 억		3515	N	N	0	N	00	N
3	20240329	151240	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2415	40	2	1.68	185198790	77140	111.07	2395	2420	2370	3085	1665	2375	2400.81	0.06	0	369	2451	2412	2361	2322	2271	2432	2342	6	710	100	1660	5	1	5980000	144	61.92	1.19	12	1.29	39.00	2025.00	2420	20240329	-0.21	2035	20230327	18.67	2420	-0.21	20240329	2095	15.27	20240102	2420	-0.21	20240329	2035	18.67	20230427	0.08	N	421800	100	5 억		3515	N	N	0	N	00	N
4	20240329	141234	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2405	30	2	1.26	170014160	70841	102.00	2395	2415	2370	3085	1665	2375	2399.94	0.06	0	345	2451	2412	2361	2322	2271	2432	2342	6	710	100	1660	5	1	5980000	144	61.67	1.19	12	1.18	39.00	2025.00	2415	20240329	-0.41	2035	20230327	18.18	2415	-0.41	20240329	2095	14.80	20240102	2415	-0.41	20240329	2035	18.18	20230427	0.08	N	421800	100	5 억		3515	N	N	0	N	00	N
5	20240329	131210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	35	2	1.47	159590560	66505	95.76	2395	2415	2370	3085	1665	2375	2399.68	0.06	0	344	2451	2412	2361	2322	2271	2432	2342	6	710	100	1660	5	1	5980000	144	61.79	1.19	12	1.11	39.00	2025.00	2415	20240329	-0.21	2035	20230327	18.43	2415	-0.21	20240329	2095	15.04	20240102	2415	-0.21	20240329	2035	18.43	20230427	0.08	N	421800	100	5 억		3515	N	N	0	N	00	N
6	20240329	121227	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2415	40	2	1.68	153565585	64006	92.16	2395	2415	2370	3085	1665	2375	2399.24	0.06	0	339	2451	2412	2361	2322	2271	2432	2342	6	710	100	1660	5	1	5980000	144	61.92	1.19	12	1.07	39.00	2025.00	2415	20240329	0.00	2035	20230327	18.67	2415	0.00	20240329	2095	15.27	20240102	2415	0.00	20240329	2035	18.67	20230427	0.08	N	421800	100	5 억		3515	N	N	0	N	00	N
7	20240329	111213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2400	25	2	1.05	146831675	61207	88.13	2395	2415	2370	3085	1665	2375	2398.94	0.06	0	364	2451	2412	2361	2322	2271	2432	2342	6	710	100	1660	5	1	5980000	144	61.54	1.19	12	1.02	39.00	2025.00	2415	20240329	-0.62	2035	20230327	17.94	2415	-0.62	20240329	2095	14.56	20240102	2415	-0.62	20240329	2035	17.94	20230427	0.08	N	421800	100	5 억		3515	N	N	0	N	00	N
8	20240329	101212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2400	25	2	1.05	121322325	50588	72.84	2395	2415	2370	3085	1665	2375	2398.24	0.06	0	153	2451	2412	2361	2322	2271	2432	2342	6	710	100	1660	5	1	5980000	144	61.54	1.19	12	0.85	39.00	2025.00	2415	20240329	-0.62	2035	20230327	17.94	2415	-0.62	20240329	2095	14.56	20240102	2415	-0.62	20240329	2035	17.94	20230427	0.08	N	421800	100	5 억		3515	N	N	0	N	00	N
9	20240329	091213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2400	25	2	1.05	67601375	28141	40.52	2395	2415	2395	3085	1665	2375	2402.24	0.06	0	149	2451	2412	2361	2322	2271	2432	2342	6	710	100	1660	5	1	5980000	144	61.54	1.19	12	0.47	39.00	2025.00	2415	20240329	-0.62	2035	20230327	17.94	2415	-0.62	20240329	2095	14.56	20240102	2415	-0.62	20240329	2035	17.94	20230427	0.08	N	421800	100	5 억		3515	N	N	0	N	00	N
10	20240328	161220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2375	65	2	2.81	164168250	69450	208.72	2310	2400	2310	3000	1620	2310	2363.83	0.04	0	1134	2420	2365	2335	2280	2250	2350	2265	6	690	100	1610	5	1	5980000	142	60.90	1.17	12	1.16	39.00	2025.00	2400	20240315	-1.04	2035	20230327	16.71	2400	0.00	20240315	2095	13.37	20240102	2400	-1.04	20240315	2035	16.71	20230328	0.08	N	421800	100	5 억		2381	N	N	0	N	00	N
11	20240328	151222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2375	65	2	2.81	163781080	69287	208.23	2310	2400	2310	3000	1620	2310	2363.81	0.04	0	1134	2420	2365	2335	2280	2250	2350	2265	6	690	100	1610	5	1	5980000	142	60.90	1.17	12	1.16	39.00	2025.00	2400	20240315	-1.04	2035	20230327	16.71	2400	0.00	20240315	2095	13.37	20240102	2400	-1.04	20240315	2035	16.71	20230328	0.08	N	421800	100	5 억		2381	N	N	0	N	00	N
12	20240328	141207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2350	40	2	1.73	153192270	64791	194.71	2310	2400	2310	3000	1620	2310	2364.41	0.04	0	990	2420	2365	2335	2280	2250	2350	2265	6	690	100	1610	5	1	5980000	141	60.26	1.16	12	1.08	39.00	2025.00	2400	20240315	-2.08	2035	20230327	15.48	2400	0.00	20240315	2095	12.17	20240102	2400	-2.08	20240315	2035	15.48	20230328	0.08	N	421800	100	5 억		2381	N	N	0	N	00	N
13	20240328	131209	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2380	70	2	3.03	126892635	53609	161.11	2310	2400	2310	3000	1620	2310	2367.00	0.04	0	805	2420	2365	2335	2280	2250	2350	2265	6	690	100	1610	5	1	5980000	142	61.03	1.18	12	0.90	39.00	2025.00	2400	20240315	-0.83	2035	20230327	16.95	2400	0.00	20240315	2095	13.60	20240102	2400	-0.83	20240315	2035	16.95	20230328	0.08	N	421800	100	5 억		2381	N	N	0	N	00	N
14	20240328	121211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2370	60	2	2.60	123773905	52292	157.15	2310	2400	2310	3000	1620	2310	2366.98	0.04	0	609	2420	2365	2335	2280	2250	2350	2265	6	690	100	1610	5	1	5980000	142	60.77	1.17	12	0.87	39.00	2025.00	2400	20240315	-1.25	2035	20230327	16.46	2400	0.00	20240315	2095	13.13	20240102	2400	-1.25	20240315	2035	16.46	20230328	0.08	N	421800	100	5 억		2381	N	N	0	N	00	N
15	20240328	111215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2380	70	2	3.03	121360315	51269	154.08	2310	2400	2310	3000	1620	2310	2367.13	0.04	0	609	2420	2365	2335	2280	2250	2350	2265	6	690	100	1610	5	1	5980000	142	61.03	1.18	12	0.86	39.00	2025.00	2400	20240315	-0.83	2035	20230327	16.95	2400	0.00	20240315	2095	13.60	20240102	2400	-0.83	20240315	2035	16.95	20230328	0.08	N	421800	100	5 억		2381	N	N	0	N	00	N
16	20240328	101224	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2400	90	2	3.90	91441965	38651	116.16	2310	2400	2310	3000	1620	2310	2365.84	0.04	0	611	2420	2365	2335	2280	2250	2350	2265	6	690	100	1610	5	1	5980000	144	61.54	1.19	12	0.65	39.00	2025.00	2400	20240315	0.00	2035	20230327	17.94	2400	0.00	20240315	2095	14.56	20240102	2400	0.00	20240315	2035	17.94	20230328	0.08	N	421800	100	5 억		2381	N	N	0	N	00	N
17	20240328	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	10898580	4718	14.18	2310	2310	2310	3000	1620	2310	2310.00	0.04	0	2362	2420	2365	2335	2280	2250	2350	2265	6	690	100	1610	5	1	5980000	138	59.23	1.14	12	0.08	39.00	2025.00	2400	20240315	-3.75	2035	20230327	13.51	2400	-3.75	20240315	2095	10.26	20240102	2400	-3.75	20240315	2035	13.51	20230328	0.08	N	421800	100	5 억		2381	N	N	0	N	00	N
18	20240327	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-50	5	-2.12	77511115	33275	88.02	2360	2390	2305	3065	1655	2360	2329.52	0.04	0	-245	2426	2392	2351	2317	2276	2372	2297	6	705	100	1650	5	1	5980000	138	59.23	1.14	12	0.56	39.00	2025.00	2400	20240315	-3.75	2035	20230327	13.51	2400	-3.75	20240315	2095	10.26	20240102	2400	-3.75	20240315	2035	13.51	20230327	0.08	N	421800	100	5 억		2626	N	N	0	N	00	N
19	20240327	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-20	5	-0.85	71377495	30620	81.00	2360	2390	2305	3065	1655	2360	2331.07	0.04	0	2221	2426	2392	2351	2317	2276	2372	2297	6	705	100	1650	5	1	5980000	140	60.00	1.16	12	0.51	39.00	2025.00	2400	20240315	-2.50	2035	20230327	14.99	2400	-2.50	20240315	2095	11.69	20240102	2400	-2.50	20240315	2035	14.99	20230327	0.08	N	421800	100	5 억		2626	N	N	0	N	00	N
20	20240327	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-5	5	-0.21	14156865	5990	15.84	2360	2390	2305	3065	1655	2360	2363.42	0.04	0	-452	2426	2392	2351	2317	2276	2372	2297	6	705	100	1650	5	1	5980000	141	60.38	1.16	12	0.10	39.00	2025.00	2400	20240315	-1.88	2035	20230327	15.72	2400	-1.88	20240315	2095	12.41	20240102	2400	-1.88	20240315	2035	15.72	20230327	0.08	N	421800	100	5 억		2626	N	N	0	N	00	N
21	20240327	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	11343580	4797	12.69	2360	2390	2305	3065	1655	2360	2364.72	0.04	0	-450	2426	2392	2351	2317	2276	2372	2297	6	705	100	1650	5	1	5980000	141	60.51	1.17	12	0.08	39.00	2025.00	2400	20240315	-1.67	2035	20230327	15.97	2400	-1.67	20240315	2095	12.65	20240102	2400	-1.67	20240315	2035	15.97	20230327	0.08	N	421800	100	5 억		2626	N	N	0	N	00	N
22	20240327	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-10	5	-0.42	10048465	4247	11.23	2360	2390	2305	3065	1655	2360	2366.01	0.04	0	-444	2426	2392	2351	2317	2276	2372	2297	6	705	100	1650	5	1	5980000	141	60.26	1.16	12	0.07	39.00	2025.00	2400	20240315	-2.08	2035	20230327	15.48	2400	-2.08	20240315	2095	12.17	20240102	2400	-2.08	20240315	2035	15.48	20230327	0.08	N	421800	100	5 억		2626	N	N	0	N	00	N
23	20240327	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	5	2	0.21	6057275	2555	6.76	2360	2390	2305	3065	1655	2360	2370.75	0.04	0	-441	2426	2392	2351	2317	2276	2372	2297	6	705	100	1650	5	1	5980000	141	60.64	1.17	12	0.04	39.00	2025.00	2400	20240315	-1.46	2035	20230327	16.22	2400	-1.46	20240315	2095	12.89	20240102	2400	-1.46	20240315	2035	16.22	20230327	0.08	N	421800	100	5 억		2626	N	N	0	N	00	N
24	20240327	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	15	2	0.64	4415790	1862	4.93	2360	2390	2305	3065	1655	2360	2371.53	0.04	0	-384	2426	2392	2351	2317	2276	2372	2297	6	705	100	1650	5	1	5980000	142	60.90	1.17	12	0.03	39.00	2025.00	2400	20240315	-1.04	2035	20230327	16.71	2400	-1.04	20240315	2095	13.37	20240102	2400	-1.04	20240315	2035	16.71	20230327	0.08	N	421800	100	5 억		2626	N	N	0	N	00	N
25	20240327	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	25	2	1.06	2158470	908	2.40	2360	2390	2305	3065	1655	2360	2377.17	0.04	0	-8	2426	2392	2351	2317	2276	2372	2297	6	705	100	1650	5	1	5980000	143	61.15	1.18	12	0.02	39.00	2025.00	2400	20240315	-0.62	2035	20230327	17.20	2400	-0.62	20240315	2095	13.84	20240102	2400	-0.62	20240315	2035	17.20	20230327	0.08	N	421800	100	5 억		2626	N	N	0	N	00	N
26	20240326	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-10	5	-0.42	88461695	37804	57.63	2385	2385	2310	3080	1660	2370	2340.01	0.05	0	-315	2433	2401	2348	2316	2263	2375	2290	6	710	100	1650	5	1	5980000	141	60.51	1.17	12	0.63	39.00	2025.00	2400	20240315	-1.67	2035	20230327	15.97	2400	-1.67	20240315	2095	12.65	20240102	2400	-1.67	20240315	2035	15.97	20230327	0.08	N	421800	100	5 억		2941	N	N	0	N	00	N
27	20240326	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-10	5	-0.42	87662535	37464	57.11	2385	2385	2310	3080	1660	2370	2339.91	0.05	0	-244	2433	2401	2348	2316	2263	2375	2290	6	710	100	1650	5	1	5980000	141	60.51	1.17	12	0.63	39.00	2025.00	2400	20240315	-1.67	2035	20230327	15.97	2400	-1.67	20240315	2095	12.65	20240102	2400	-1.67	20240315	2035	15.97	20230327	0.08	N	421800	100	5 억		2941	N	N	0	N	00	N
28	20240326	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-50	5	-2.11	61910995	26450	40.32	2385	2385	2320	3080	1660	2370	2340.68	0.05	0	-163	2433	2401	2348	2316	2263	2375	2290	6	710	100	1650	5	1	5980000	139	59.49	1.15	12	0.44	39.00	2025.00	2400	20240315	-3.33	2035	20230327	14.00	2400	-3.33	20240315	2095	10.74	20240102	2400	-3.33	20240315	2035	14.00	20230327	0.08	N	421800	100	5 억		2941	N	N	0	N	00	N
29	20240326	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-50	5	-2.11	55627215	23745	36.20	2385	2385	2320	3080	1660	2370	2342.69	0.05	0	-29	2433	2401	2348	2316	2263	2375	2290	6	710	100	1650	5	1	5980000	139	59.49	1.15	12	0.40	39.00	2025.00	2400	20240315	-3.33	2035	20230327	14.00	2400	-3.33	20240315	2095	10.74	20240102	2400	-3.33	20240315	2035	14.00	20230327	0.08	N	421800	100	5 억		2941	N	N	0	N	00	N
30	20240326	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-20	5	-0.84	34732500	14803	22.57	2385	2385	2320	3080	1660	2370	2346.31	0.05	0	-140	2433	2401	2348	2316	2263	2375	2290	6	710	100	1650	5	1	5980000	141	60.26	1.16	12	0.25	39.00	2025.00	2400	20240315	-2.08	2035	20230327	15.48	2400	-2.08	20240315	2095	12.17	20240102	2400	-2.08	20240315	2035	15.48	20230327	0.08	N	421800	100	5 억		2941	N	N	0	N	00	N
31	20240326	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-35	5	-1.48	27788410	11842	18.05	2385	2385	2320	3080	1660	2370	2346.60	0.05	0	-135	2433	2401	2348	2316	2263	2375	2290	6	710	100	1650	5	1	5980000	140	59.87	1.15	12	0.20	39.00	2025.00	2400	20240315	-2.71	2035	20230327	14.74	2400	-2.71	20240315	2095	11.46	20240102	2400	-2.71	20240315	2035	14.74	20230327	0.08	N	421800	100	5 억		2941	N	N	0	N	00	N
32	20240326	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-20	5	-0.84	9436510	4005	6.11	2385	2385	2340	3080	1660	2370	2356.18	0.05	0	-128	2433	2401	2348	2316	2263	2375	2290	6	710	100	1650	5	1	5980000	141	60.26	1.16	12	0.07	39.00	2025.00	2400	20240315	-2.08	2035	20230327	15.48	2400	-2.08	20240315	2095	12.17	20240102	2400	-2.08	20240315	2035	15.48	20230327	0.08	N	421800	100	5 억		2941	N	N	0	N	00	N
33	20240326	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-10	5	-0.42	1885645	794	1.21	2385	2385	2360	3080	1660	2370	2374.87	0.05	0	-69	2433	2401	2348	2316	2263	2375	2290	6	710	100	1650	5	1	5980000	141	60.51	1.17	12	0.01	39.00	2025.00	2400	20240315	-1.67	2035	20230327	15.97	2400	-1.67	20240315	2095	12.65	20240102	2400	-1.67	20240315	2035	15.97	20230327	0.08	N	421800	100	5 억		2941	N	N	0	N	00	N
34	20240325	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	15	2	0.64	152664495	65600	538.10	2375	2380	2295	3060	1650	2355	2327.20	0.04	0	280	2381	2367	2341	2327	2301	2375	2335	6	705	100	1640	5	1	5980000	142	60.77	1.17	12	1.10	39.00	2025.00	2400	20240315	-1.25	2035	20230327	16.46	2400	-1.25	20240315	2095	13.13	20240102	2400	-1.25	20240315	2035	16.46	20230327	0.08	N	421800	100	5 억		2661	N	N	0	N	00	N
35	20240325	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	15	2	0.64	150830115	64826	531.75	2375	2380	2295	3060	1650	2355	2326.69	0.04	0	364	2381	2367	2341	2327	2301	2375	2335	6	705	100	1640	5	1	5980000	142	60.77	1.17	12	1.08	39.00	2025.00	2400	20240315	-1.25	2035	20230327	16.46	2400	-1.25	20240315	2095	13.13	20240102	2400	-1.25	20240315	2035	16.46	20230327	0.08	N	421800	100	5 억		2661	N	N	0	N	00	N
36	20240325	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-55	5	-2.34	136325695	58563	480.38	2375	2380	2295	3060	1650	2355	2327.85	0.04	0	534	2381	2367	2341	2327	2301	2375	2335	6	705	100	1640	5	1	5980000	138	58.97	1.14	12	0.98	39.00	2025.00	2400	20240315	-4.17	2035	20230327	13.02	2400	-4.17	20240315	2095	9.79	20240102	2400	-4.17	20240315	2035	13.02	20230327	0.08	N	421800	100	5 억		2661	N	N	0	N	00	N
37	20240325	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-45	5	-1.91	114935195	49267	404.13	2375	2380	2300	3060	1650	2355	2332.90	0.04	0	509	2381	2367	2341	2327	2301	2375	2335	6	705	100	1640	5	1	5980000	138	59.23	1.14	12	0.82	39.00	2025.00	2400	20240315	-3.75	2035	20230327	13.51	2400	-3.75	20240315	2095	10.26	20240102	2400	-3.75	20240315	2035	13.51	20230327	0.08	N	421800	100	5 억		2661	N	N	0	N	00	N
38	20240325	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-30	5	-1.27	65585700	27987	229.57	2375	2380	2300	3060	1650	2355	2343.43	0.04	0	563	2381	2367	2341	2327	2301	2375	2335	6	705	100	1640	5	1	5980000	139	59.62	1.15	12	0.47	39.00	2025.00	2400	20240315	-3.12	2035	20230327	14.25	2400	-3.12	20240315	2095	10.98	20240102	2400	-3.12	20240315	2035	14.25	20230327	0.08	N	421800	100	5 억		2661	N	N	0	N	00	N
39	20240325	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-30	5	-1.27	60766360	25917	212.59	2375	2380	2300	3060	1650	2355	2344.65	0.04	0	563	2381	2367	2341	2327	2301	2375	2335	6	705	100	1640	5	1	5980000	139	59.62	1.15	12	0.43	39.00	2025.00	2400	20240315	-3.12	2035	20230327	14.25	2400	-3.12	20240315	2095	10.98	20240102	2400	-3.12	20240315	2035	14.25	20230327	0.08	N	421800	100	5 억		2661	N	N	0	N	00	N
40	20240325	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	37162760	15848	130.00	2375	2375	2300	3060	1650	2355	2344.95	0.04	0	-53	2381	2367	2341	2327	2301	2375	2335	6	705	100	1640	5	1	5980000	141	60.38	1.16	12	0.27	39.00	2025.00	2400	20240315	-1.88	2035	20230327	15.72	2400	-1.88	20240315	2095	12.41	20240102	2400	-1.88	20240315	2035	15.72	20230327	0.08	N	421800	100	5 억		2661	N	N	0	N	00	N
41	20240325	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-30	5	-1.27	26344840	11267	92.42	2375	2375	2300	3060	1650	2355	2338.23	0.04	0	-75	2381	2367	2341	2327	2301	2375	2335	6	705	100	1640	5	1	5980000	139	59.62	1.15	12	0.19	39.00	2025.00	2400	20240315	-3.12	2035	20230327	14.25	2400	-3.12	20240315	2095	10.98	20240102	2400	-3.12	20240315	2035	14.25	20230327	0.08	N	421800	100	5 억		2661	N	N	0	N	00	N
42	20240322	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	5	2	0.21	28396955	12191	44.97	2345	2355	2315	3055	1645	2350	2329.34	0.04	0	101	2413	2381	2348	2316	2283	2365	2300	6	705	100	1640	5	1	5980000	141	60.38	1.16	12	0.20	39.00	2025.00	2400	20240315	-1.88	2035	20230327	15.72	2400	-1.88	20240315	2095	12.41	20240102	2400	-1.88	20240315	2035	15.72	20230327	0.08	N	421800	100	5 억		2560	N	N	0	N	00	N
43	20240322	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	26819235	11516	42.48	2345	2350	2315	3055	1645	2350	2328.87	0.04	0	191	2413	2381	2348	2316	2283	2365	2300	6	705	100	1640	5	1	5980000	141	60.26	1.16	12	0.19	39.00	2025.00	2400	20240315	-2.08	2035	20230327	15.48	2400	-2.08	20240315	2095	12.17	20240102	2400	-2.08	20240315	2035	15.48	20230327	0.08	N	421800	100	5 억		2560	N	N	0	N	00	N
44	20240322	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-20	5	-0.85	24160015	10375	38.27	2345	2350	2315	3055	1645	2350	2328.68	0.04	0	220	2413	2381	2348	2316	2283	2365	2300	6	705	100	1640	5	1	5980000	139	59.74	1.15	12	0.17	39.00	2025.00	2400	20240315	-2.92	2035	20230327	14.50	2400	-2.92	20240315	2095	11.22	20240102	2400	-2.92	20240315	2035	14.50	20230327	0.08	N	421800	100	5 억		2560	N	N	0	N	00	N
45	20240322	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-25	5	-1.06	21504305	9237	34.08	2345	2350	2315	3055	1645	2350	2328.06	0.04	0	181	2413	2381	2348	2316	2283	2365	2300	6	705	100	1640	5	1	5980000	139	59.62	1.15	12	0.15	39.00	2025.00	2400	20240315	-3.12	2035	20230327	14.25	2400	-3.12	20240315	2095	10.98	20240102	2400	-3.12	20240315	2035	14.25	20230327	0.08	N	421800	100	5 억		2560	N	N	0	N	00	N
46	20240322	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-20	5	-0.85	18692560	8029	29.62	2345	2350	2315	3055	1645	2350	2328.13	0.04	0	169	2413	2381	2348	2316	2283	2365	2300	6	705	100	1640	5	1	5980000	139	59.74	1.15	12	0.13	39.00	2025.00	2400	20240315	-2.92	2035	20230327	14.50	2400	-2.92	20240315	2095	11.22	20240102	2400	-2.92	20240315	2035	14.50	20230327	0.08	N	421800	100	5 억		2560	N	N	0	N	00	N
47	20240322	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-15	5	-0.64	13654970	5873	21.67	2345	2350	2315	3055	1645	2350	2325.04	0.04	0	151	2413	2381	2348	2316	2283	2365	2300	6	705	100	1640	5	1	5980000	140	59.87	1.15	12	0.10	39.00	2025.00	2400	20240315	-2.71	2035	20230327	14.74	2400	-2.71	20240315	2095	11.46	20240102	2400	-2.71	20240315	2035	14.74	20230327	0.08	N	421800	100	5 억		2560	N	N	0	N	00	N
48	20240322	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-20	5	-0.85	8725795	3760	13.87	2345	2350	2315	3055	1645	2350	2320.69	0.04	0	122	2413	2381	2348	2316	2283	2365	2300	6	705	100	1640	5	1	5980000	139	59.74	1.15	12	0.06	39.00	2025.00	2400	20240315	-2.92	2035	20230327	14.50	2400	-2.92	20240315	2095	11.22	20240102	2400	-2.92	20240315	2035	14.50	20230327	0.08	N	421800	100	5 억		2560	N	N	0	N	00	N
49	20240322	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	2982960	1286	4.74	2345	2350	2315	3055	1645	2350	2319.56	0.04	0	46	2413	2381	2348	2316	2283	2365	2300	6	705	100	1640	5	1	5980000	141	60.26	1.16	12	0.02	39.00	2025.00	2400	20240315	-2.08	2035	20230327	15.48	2400	-2.08	20240315	2095	12.17	20240102	2400	-2.08	20240315	2035	15.48	20230327	0.08	N	421800	100	5 억		2560	N	N	0	N	00	N
50	20240321	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	25	2	1.08	63280130	27107	96.43	2355	2380	2315	3020	1630	2325	2334.46	0.04	0	66	2411	2367	2341	2297	2271	2355	2285	6	695	100	1620	5	1	5980000	141	60.26	1.16	12	0.45	39.00	2025.00	2400	20240315	-2.08	2035	20230327	15.48	2400	-2.08	20240315	2095	12.17	20240102	2400	-2.08	20240315	2035	15.48	20230327	0.08	N	421800	100	5 억		2494	N	N	0	N	00	N
51	20240321	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	25	2	1.08	63214330	27079	96.33	2355	2380	2315	3020	1630	2325	2334.44	0.04	0	66	2411	2367	2341	2297	2271	2355	2285	6	695	100	1620	5	1	5980000	141	60.26	1.16	12	0.45	39.00	2025.00	2400	20240315	-2.08	2035	20230327	15.48	2400	-2.08	20240315	2095	12.17	20240102	2400	-2.08	20240315	2035	15.48	20230327	0.08	N	421800	100	5 억		2494	N	N	0	N	00	N
52	20240321	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	57745440	24736	87.99	2355	2380	2320	3020	1630	2325	2334.47	0.04	0	77	2411	2367	2341	2297	2271	2355	2285	6	695	100	1620	5	1	5980000	139	59.49	1.15	12	0.41	39.00	2025.00	2400	20240315	-3.33	2035	20230327	14.00	2400	-3.33	20240315	2095	10.74	20240102	2400	-3.33	20240315	2035	14.00	20230327	0.08	N	421800	100	5 억		2494	N	N	0	N	00	N
53	20240321	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	10	2	0.43	40975795	17530	62.36	2355	2380	2320	3020	1630	2325	2337.47	0.04	0	41	2411	2367	2341	2297	2271	2355	2285	6	695	100	1620	5	1	5980000	140	59.87	1.15	12	0.29	39.00	2025.00	2400	20240315	-2.71	2035	20230327	14.74	2400	-2.71	20240315	2095	11.46	20240102	2400	-2.71	20240315	2035	14.74	20230327	0.08	N	421800	100	5 억		2494	N	N	0	N	00	N
54	20240321	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	35907735	15364	54.65	2355	2380	2320	3020	1630	2325	2337.13	0.04	0	49	2411	2367	2341	2297	2271	2355	2285	6	695	100	1620	5	1	5980000	139	59.62	1.15	12	0.26	39.00	2025.00	2400	20240315	-3.12	2035	20230327	14.25	2400	-3.12	20240315	2095	10.98	20240102	2400	-3.12	20240315	2035	14.25	20230327	0.08	N	421800	100	5 억		2494	N	N	0	N	00	N
55	20240321	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	32939280	14089	50.12	2355	2380	2320	3020	1630	2325	2337.94	0.04	0	32	2411	2367	2341	2297	2271	2355	2285	6	695	100	1620	5	1	5980000	139	59.74	1.15	12	0.24	39.00	2025.00	2400	20240315	-2.92	2035	20230327	14.50	2400	-2.92	20240315	2095	11.22	20240102	2400	-2.92	20240315	2035	14.50	20230327	0.08	N	421800	100	5 억		2494	N	N	0	N	00	N
56	20240321	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	25	2	1.08	13489710	5767	20.51	2355	2380	2320	3020	1630	2325	2339.12	0.04	0	0	2411	2367	2341	2297	2271	2355	2285	6	695	100	1620	5	1	5980000	141	60.26	1.16	12	0.10	39.00	2025.00	2400	20240315	-2.08	2035	20230327	15.48	2400	-2.08	20240315	2095	12.17	20240102	2400	-2.08	20240315	2035	15.48	20230327	0.08	N	421800	100	5 억		2494	N	N	0	N	00	N
57	20240321	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	3579145	1526	5.43	2355	2380	2330	3020	1630	2325	2345.44	0.04	0	-1	2411	2367	2341	2297	2271	2355	2285	6	695	100	1620	5	1	5980000	139	59.74	1.15	12	0.03	39.00	2025.00	2400	20240315	-2.92	2035	20230327	14.50	2400	-2.92	20240315	2095	11.22	20240102	2400	-2.92	20240315	2035	14.50	20230327	0.08	N	421800	100	5 억		2494	N	N	0	N	00	N
58	20240320	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-5	5	-0.21	65610810	28112	43.56	2380	2385	2315	3025	1635	2330	2333.91	0.04	0	-5358	2363	2346	2323	2306	2283	2350	2310	6	695	100	1630	5	1	5980000	139	59.62	1.15	12	0.47	39.00	2025.00	2400	20240315	-3.12	2035	20230327	14.25	2400	-3.12	20240315	2095	10.98	20240102	2400	-3.12	20240315	2035	14.25	20230327	0.08	N	421800	100	5 억		2492	N	N	0	N	00	N
59	20240320	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	63588535	27241	42.21	2380	2385	2325	3025	1635	2330	2334.30	0.04	0	-5358	2363	2346	2323	2306	2283	2350	2310	6	695	100	1630	5	1	5980000	139	59.74	1.15	12	0.46	39.00	2025.00	2400	20240315	-2.92	2035	20230327	14.50	2400	-2.92	20240315	2095	11.22	20240102	2400	-2.92	20240315	2035	14.50	20230327	0.08	N	421800	100	5 억		2492	N	N	0	N	00	N
60	20240320	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-5	5	-0.21	60684605	25992	40.27	2380	2385	2325	3025	1635	2330	2334.74	0.04	0	-5353	2363	2346	2323	2306	2283	2350	2310	6	695	100	1630	5	1	5980000	139	59.62	1.15	12	0.43	39.00	2025.00	2400	20240315	-3.12	2035	20230327	14.25	2400	-3.12	20240315	2095	10.98	20240102	2400	-3.12	20240315	2035	14.25	20230327	0.08	N	421800	100	5 억		2492	N	N	0	N	00	N
61	20240320	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	40433320	17299	26.80	2380	2385	2330	3025	1635	2330	2337.32	0.04	0	-5353	2363	2346	2323	2306	2283	2350	2310	6	695	100	1630	5	1	5980000	139	59.74	1.15	12	0.29	39.00	2025.00	2400	20240315	-2.92	2035	20230327	14.50	2400	-2.92	20240315	2095	11.22	20240102	2400	-2.92	20240315	2035	14.50	20230327	0.08	N	421800	100	5 억		2492	N	N	0	N	00	N
62	20240320	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	36958965	15808	24.49	2380	2385	2330	3025	1635	2330	2337.99	0.04	0	-5351	2363	2346	2323	2306	2283	2350	2310	6	695	100	1630	5	1	5980000	139	59.74	1.15	12	0.26	39.00	2025.00	2400	20240315	-2.92	2035	20230327	14.50	2400	-2.92	20240315	2095	11.22	20240102	2400	-2.92	20240315	2035	14.50	20230327	0.08	N	421800	100	5 억		2492	N	N	0	N	00	N
63	20240320	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	5	2	0.21	32910430	14071	21.80	2380	2385	2330	3025	1635	2330	2338.88	0.04	0	-5353	2363	2346	2323	2306	2283	2350	2310	6	695	100	1630	5	1	5980000	140	59.87	1.15	12	0.24	39.00	2025.00	2400	20240315	-2.71	2035	20230327	14.74	2400	-2.71	20240315	2095	11.46	20240102	2400	-2.71	20240315	2035	14.74	20230327	0.08	N	421800	100	5 억		2492	N	N	0	N	00	N
64	20240320	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	20	2	0.86	17237780	7368	11.42	2380	2385	2330	3025	1635	2330	2339.55	0.04	0	5	2363	2346	2323	2306	2283	2350	2310	6	695	100	1630	5	1	5980000	141	60.26	1.16	12	0.12	39.00	2025.00	2400	20240315	-2.08	2035	20230327	15.48	2400	-2.08	20240315	2095	12.17	20240102	2400	-2.08	20240315	2035	15.48	20230327	0.08	N	421800	100	5 억		2492	N	N	0	N	00	N
65	20240320	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	14805005	6333	9.81	2380	2385	2330	3025	1635	2330	2337.76	0.04	0	-2	2363	2346	2323	2306	2283	2350	2310	6	695	100	1630	5	1	5980000	139	59.74	1.15	12	0.11	39.00	2025.00	2400	20240315	-2.92	2035	20230327	14.50	2400	-2.92	20240315	2095	11.22	20240102	2400	-2.92	20240315	2035	14.50	20230327	0.08	N	421800	100	5 억		2492	N	N	0	N	00	N
66	20240319	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	149914080	64537	213.75	2330	2340	2300	3020	1630	2325	2322.92	0.04	0	-37	2398	2361	2343	2306	2288	2352	2297	6	695	100	1620	5	1	5980000	139	59.74	1.15	12	1.08	39.00	2025.00	2400	20240315	-2.92	2035	20230327	14.50	2400	-2.92	20240315	2095	11.22	20240102	2400	-2.92	20240315	2035	14.50	20230327	0.08	N	421800	100	5 억		2529	N	N	0	N	00	N
67	20240319	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	149453820	64339	213.09	2330	2340	2300	3020	1630	2325	2322.91	0.04	0	-13	2398	2361	2343	2306	2288	2352	2297	6	695	100	1620	5	1	5980000	139	59.74	1.15	12	1.08	39.00	2025.00	2400	20240315	-2.92	2035	20230327	14.50	2400	-2.92	20240315	2095	11.22	20240102	2400	-2.92	20240315	2035	14.50	20230327	0.08	N	421800	100	5 억		2529	N	N	0	N	00	N
68	20240319	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-20	5	-0.86	134865005	58023	192.17	2330	2340	2305	3020	1630	2325	2324.34	0.04	0	-5	2398	2361	2343	2306	2288	2352	2297	6	695	100	1620	5	1	5980000	138	59.10	1.14	12	0.97	39.00	2025.00	2400	20240315	-3.96	2035	20230327	13.27	2400	-3.96	20240315	2095	10.02	20240102	2400	-3.96	20240315	2035	13.27	20230327	0.08	N	421800	100	5 억		2529	N	N	0	N	00	N
69	20240319	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-10	5	-0.43	108527970	46624	154.42	2330	2340	2310	3020	1630	2325	2327.73	0.04	0	38	2398	2361	2343	2306	2288	2352	2297	6	695	100	1620	5	1	5980000	138	59.36	1.14	12	0.78	39.00	2025.00	2400	20240315	-3.54	2035	20230327	13.76	2400	-3.54	20240315	2095	10.50	20240102	2400	-3.54	20240315	2035	13.76	20230327	0.08	N	421800	100	5 억		2529	N	N	0	N	00	N
70	20240319	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-15	5	-0.65	104579620	44916	148.76	2330	2340	2310	3020	1630	2325	2328.34	0.04	0	42	2398	2361	2343	2306	2288	2352	2297	6	695	100	1620	5	1	5980000	138	59.23	1.14	12	0.75	39.00	2025.00	2400	20240315	-3.75	2035	20230327	13.51	2400	-3.75	20240315	2095	10.26	20240102	2400	-3.75	20240315	2035	13.51	20230327	0.08	N	421800	100	5 억		2529	N	N	0	N	00	N
71	20240319	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	94331345	40487	134.09	2330	2340	2310	3020	1630	2325	2329.92	0.04	0	41	2398	2361	2343	2306	2288	2352	2297	6	695	100	1620	5	1	5980000	139	59.62	1.15	12	0.68	39.00	2025.00	2400	20240315	-3.12	2035	20230327	14.25	2400	-3.12	20240315	2095	10.98	20240102	2400	-3.12	20240315	2035	14.25	20230327	0.08	N	421800	100	5 억		2529	N	N	0	N	00	N
72	20240319	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	73361995	31433	104.11	2330	2340	2315	3020	1630	2325	2333.92	0.04	0	144	2398	2361	2343	2306	2288	2352	2297	6	695	100	1620	5	1	5980000	139	59.74	1.15	12	0.53	39.00	2025.00	2400	20240315	-2.92	2035	20230327	14.50	2400	-2.92	20240315	2095	11.22	20240102	2400	-2.92	20240315	2035	14.50	20230327	0.08	N	421800	100	5 억		2529	N	N	0	N	00	N
73	20240319	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	2672740	1147	3.80	2330	2335	2330	3020	1630	2325	2330.20	0.04	0	146	2398	2361	2343	2306	2288	2352	2297	6	695	100	1620	5	1	5980000	139	59.74	1.15	12	0.02	39.00	2025.00	2400	20240315	-2.92	2035	20230327	14.50	2400	-2.92	20240315	2095	11.22	20240102	2400	-2.92	20240315	2035	14.50	20230327	0.08	N	421800	100	5 억		2529	N	N	0	N	00	N
74	20240318	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-50	5	-2.11	70806560	30193	131.30	2375	2380	2325	3085	1665	2375	2345.13	0.04	0	421	2421	2397	2376	2352	2331	2387	2342	6	710	100	1660	5	1	5980000	139	59.62	1.15	12	0.50	39.00	2025.00	2400	20240315	-3.12	2035	20230327	14.25	2400	-3.12	20240315	2095	10.98	20240102	2400	-3.12	20240315	2035	14.25	20230327	0.08	N	421800	100	5 억		2112	N	N	0	N	00	N
75	20240318	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-50	5	-2.11	69683580	29710	129.20	2375	2380	2325	3085	1665	2375	2345.46	0.04	0	421	2421	2397	2376	2352	2331	2387	2342	6	710	100	1660	5	1	5980000	139	59.62	1.15	12	0.50	39.00	2025.00	2400	20240315	-3.12	2035	20230327	14.25	2400	-3.12	20240315	2095	10.98	20240102	2400	-3.12	20240315	2035	14.25	20230327	0.08	N	421800	100	5 억		2112	N	N	0	N	00	N
76	20240318	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-45	5	-1.89	47475375	20196	87.83	2375	2380	2330	3085	1665	2375	2350.73	0.04	0	441	2421	2397	2376	2352	2331	2387	2342	6	710	100	1660	5	1	5980000	139	59.74	1.15	12	0.34	39.00	2025.00	2400	20240315	-2.92	2035	20230327	14.50	2400	-2.92	20240315	2095	11.22	20240102	2400	-2.92	20240315	2035	14.50	20230327	0.08	N	421800	100	5 억		2112	N	N	0	N	00	N
77	20240318	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-45	5	-1.89	42551550	18085	78.65	2375	2380	2330	3085	1665	2375	2352.86	0.04	0	432	2421	2397	2376	2352	2331	2387	2342	6	710	100	1660	5	1	5980000	139	59.74	1.15	12	0.30	39.00	2025.00	2400	20240315	-2.92	2035	20230327	14.50	2400	-2.92	20240315	2095	11.22	20240102	2400	-2.92	20240315	2035	14.50	20230327	0.08	N	421800	100	5 억		2112	N	N	0	N	00	N
78	20240318	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-40	5	-1.68	37393215	15872	69.02	2375	2380	2335	3085	1665	2375	2355.92	0.04	0	414	2421	2397	2376	2352	2331	2387	2342	6	710	100	1660	5	1	5980000	140	59.87	1.15	12	0.27	39.00	2025.00	2400	20240315	-2.71	2035	20230327	14.74	2400	-2.71	20240315	2095	11.46	20240102	2400	-2.71	20240315	2035	14.74	20230327	0.08	N	421800	100	5 억		2112	N	N	0	N	00	N
79	20240318	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-40	5	-1.68	32343655	13710	59.62	2375	2380	2335	3085	1665	2375	2359.13	0.04	0	281	2421	2397	2376	2352	2331	2387	2342	6	710	100	1660	5	1	5980000	140	59.87	1.15	12	0.23	39.00	2025.00	2400	20240315	-2.71	2035	20230327	14.74	2400	-2.71	20240315	2095	11.46	20240102	2400	-2.71	20240315	2035	14.74	20230327	0.08	N	421800	100	5 억		2112	N	N	0	N	00	N
80	20240318	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-10	5	-0.42	23876935	10092	43.89	2375	2380	2350	3085	1665	2375	2365.93	0.04	0	-71	2421	2397	2376	2352	2331	2387	2342	6	710	100	1660	5	1	5980000	141	60.64	1.17	12	0.17	39.00	2025.00	2400	20240315	-1.46	2035	20230327	16.22	2400	-1.46	20240315	2095	12.89	20240102	2400	-1.46	20240315	2035	16.22	20230327	0.08	N	421800	100	5 억		2112	N	N	0	N	00	N
81	20240318	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-10	5	-0.42	1256275	529	2.30	2375	2375	2365	3085	1665	2375	2374.81	0.04	0	11	2421	2397	2376	2352	2331	2387	2342	6	710	100	1660	5	1	5980000	141	60.64	1.17	12	0.01	39.00	2025.00	2400	20240315	-1.46	2035	20230327	16.22	2400	-1.46	20240315	2095	12.89	20240102	2400	-1.46	20240315	2035	16.22	20230327	0.08	N	421800	100	5 억		2112	N	N	0	N	00	N
82	20240315	161208	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2375	-5	5	-0.21	54682040	22995	221.19	2380	2400	2355	3090	1670	2380	2378.00	0.03	0	-2628	2406	2392	2371	2357	2336	2382	2347	6	710	100	1660	5	1	5980000	142	60.90	1.17	12	0.38	39.00	2025.00	2400	20240315	-1.04	2035	20230327	16.71	2400	-1.04	20240315	2095	13.37	20240102	2400	-1.04	20240315	2035	16.71	20230327	0.08	N	421800	100	5 억		2072	N	N	0	N	00	N
83	20240315	151130	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2375	-5	5	-0.21	54323420	22844	219.74	2380	2400	2355	3090	1670	2380	2378.02	0.03	0	-2671	2406	2392	2371	2357	2336	2382	2347	6	710	100	1660	5	1	5980000	142	60.90	1.17	12	0.38	39.00	2025.00	2400	20240315	-1.04	2035	20230327	16.71	2400	-1.04	20240315	2095	13.37	20240102	2400	-1.04	20240315	2035	16.71	20230327	0.08	N	421800	100	5 억		2072	N	N	0	N	00	N
84	20240315	141105	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2375	-5	5	-0.21	49754575	20912	201.15	2380	2400	2355	3090	1670	2380	2379.24	0.03	0	-2082	2406	2392	2371	2357	2336	2382	2347	6	710	100	1660	5	1	5980000	142	60.90	1.17	12	0.35	39.00	2025.00	2400	20240315	-1.04	2035	20230327	16.71	2400	-1.04	20240315	2095	13.37	20240102	2400	-1.04	20240315	2035	16.71	20230327	0.08	N	421800	100	5 억		2072	N	N	0	N	00	N
85	20240315	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-20	5	-0.84	17129110	7217	69.42	2380	2385	2355	3090	1670	2380	2373.44	0.03	0	-1418	2406	2392	2371	2357	2336	2382	2347	6	710	100	1660	5	1	5980000	141	60.51	1.17	12	0.12	39.00	2025.00	2390	20240305	-1.26	2035	20230327	15.97	2390	-1.26	20240305	2095	12.65	20240102	2390	-1.26	20240305	2035	15.97	20230327	0.08	N	421800	100	5 억		2072	N	N	0	N	00	N
86	20240315	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-20	5	-0.84	14528315	6115	58.82	2380	2385	2355	3090	1670	2380	2375.85	0.03	0	-714	2406	2392	2371	2357	2336	2382	2347	6	710	100	1660	5	1	5980000	141	60.51	1.17	12	0.10	39.00	2025.00	2390	20240305	-1.26	2035	20230327	15.97	2390	-1.26	20240305	2095	12.65	20240102	2390	-1.26	20240305	2035	15.97	20230327	0.08	N	421800	100	5 억		2072	N	N	0	N	00	N
87	20240315	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-15	5	-0.63	11895085	5001	48.11	2380	2385	2355	3090	1670	2380	2378.54	0.03	0	-2	2406	2392	2371	2357	2336	2382	2347	6	710	100	1660	5	1	5980000	141	60.64	1.17	12	0.08	39.00	2025.00	2390	20240305	-1.05	2035	20230327	16.22	2390	-1.05	20240305	2095	12.89	20240102	2390	-1.05	20240305	2035	16.22	20230327	0.08	N	421800	100	5 억		2072	N	N	0	N	00	N
88	20240315	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	8304550	3489	33.56	2380	2385	2375	3090	1670	2380	2380.21	0.03	0	429	2406	2392	2371	2357	2336	2382	2347	6	710	100	1660	5	1	5980000	142	61.03	1.18	12	0.06	39.00	2025.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2072	N	N	0	N	00	N
89	20240315	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	107095	45	0.43	2380	2380	2375	3090	1670	2380	2379.89	0.03	0	44	2406	2392	2371	2357	2336	2382	2347	6	710	100	1660	5	1	5980000	142	60.90	1.17	12	0.00	39.00	2025.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2072	N	N	0	N	00	N
90	20240314	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	24679170	10396	92.22	2385	2385	2350	3100	1670	2385	2373.79	0.03	0	511	2401	2392	2376	2367	2351	2397	2372	6	715	100	1660	5	1	5980000	142	61.03	1.18	12	0.17	39.00	2025.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2053	N	N	0	N	00	N
91	20240314	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	24115110	10159	90.12	2385	2385	2350	3100	1670	2385	2373.77	0.03	0	501	2401	2392	2376	2367	2351	2397	2372	6	715	100	1660	5	1	5980000	142	61.03	1.18	12	0.17	39.00	2025.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2053	N	N	0	N	00	N
92	20240314	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-25	5	-1.05	21561155	9078	80.53	2385	2385	2360	3100	1670	2385	2375.10	0.03	0	405	2401	2392	2376	2367	2351	2397	2372	6	715	100	1660	5	1	5980000	141	60.51	1.17	12	0.15	39.00	2025.00	2390	20240305	-1.26	2035	20230327	15.97	2390	-1.26	20240305	2095	12.65	20240102	2390	-1.26	20240305	2035	15.97	20230327	0.08	N	421800	100	5 억		2053	N	N	0	N	00	N
93	20240314	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-20	5	-0.84	19164320	8065	71.54	2385	2385	2365	3100	1670	2385	2376.23	0.03	0	323	2401	2392	2376	2367	2351	2397	2372	6	715	100	1660	5	1	5980000	141	60.64	1.17	12	0.13	39.00	2025.00	2390	20240305	-1.05	2035	20230327	16.22	2390	-1.05	20240305	2095	12.89	20240102	2390	-1.05	20240305	2035	16.22	20230327	0.08	N	421800	100	5 억		2053	N	N	0	N	00	N
94	20240314	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-15	5	-0.63	16489175	6936	61.53	2385	2385	2370	3100	1670	2385	2377.33	0.03	0	249	2401	2392	2376	2367	2351	2397	2372	6	715	100	1660	5	1	5980000	142	60.77	1.17	12	0.12	39.00	2025.00	2390	20240305	-0.84	2035	20230327	16.46	2390	-0.84	20240305	2095	13.13	20240102	2390	-0.84	20240305	2035	16.46	20230327	0.08	N	421800	100	5 억		2053	N	N	0	N	00	N
95	20240314	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-10	5	-0.42	12164110	5115	45.37	2385	2385	2370	3100	1670	2385	2378.13	0.03	0	169	2401	2392	2376	2367	2351	2397	2372	6	715	100	1660	5	1	5980000	142	60.90	1.17	12	0.09	39.00	2025.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2053	N	N	0	N	00	N
96	20240314	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-10	5	-0.42	6476575	2720	24.13	2385	2385	2375	3100	1670	2385	2381.09	0.03	0	92	2401	2392	2376	2367	2351	2397	2372	6	715	100	1660	5	1	5980000	142	60.90	1.17	12	0.05	39.00	2025.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2053	N	N	0	N	00	N
97	20240314	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	4815080	2021	17.93	2385	2385	2380	3100	1670	2385	2382.52	0.03	0	14	2401	2392	2376	2367	2351	2397	2372	6	715	100	1660	5	1	5980000	143	61.15	1.18	12	0.03	39.00	2025.00	2390	20240305	-0.21	2035	20230327	17.20	2390	-0.21	20240305	2095	13.84	20240102	2390	-0.21	20240305	2035	17.20	20230327	0.08	N	421800	100	5 억		2053	N	N	0	N	00	N
98	20240313	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	26808535	11273	113.05	2380	2385	2360	3090	1670	2380	2378.12	0.03	0	3106	2413	2396	2368	2351	2323	2402	2357	6	710	100	1660	5	1	5980000	143	149.06	1.20	12	0.19	16.00	1986.00	2390	20240305	-0.21	2035	20230327	17.20	2390	-0.21	20240305	2095	13.84	20240102	2390	-0.21	20240305	2035	17.20	20230327	0.08	N	421800	100	5 억		2059	N	N	0	N	00	N
99	20240313	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	26610865	11190	112.21	2380	2385	2360	3090	1670	2380	2378.09	0.03	0	3049	2413	2396	2368	2351	2323	2402	2357	6	710	100	1660	5	1	5980000	142	148.75	1.20	12	0.19	16.00	1986.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2059	N	N	0	N	00	N
100	20240313	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-15	5	-0.63	23426225	9846	98.74	2380	2385	2360	3090	1670	2380	2379.26	0.03	0	2484	2413	2396	2368	2351	2323	2402	2357	6	710	100	1660	5	1	5980000	141	147.81	1.19	12	0.16	16.00	1986.00	2390	20240305	-1.05	2035	20230327	16.22	2390	-1.05	20240305	2095	12.89	20240102	2390	-1.05	20240305	2035	16.22	20230327	0.08	N	421800	100	5 억		2059	N	N	0	N	00	N
101	20240313	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	20582790	8649	86.73	2380	2385	2375	3090	1670	2380	2379.79	0.03	0	1888	2413	2396	2368	2351	2323	2402	2357	6	710	100	1660	5	1	5980000	142	148.44	1.20	12	0.14	16.00	1986.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2059	N	N	0	N	00	N
102	20240313	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	17511580	7357	73.78	2380	2385	2375	3090	1670	2380	2380.26	0.03	0	1346	2413	2396	2368	2351	2323	2402	2357	6	710	100	1660	5	1	5980000	142	148.75	1.20	12	0.12	16.00	1986.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2059	N	N	0	N	00	N
103	20240313	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	13984375	5874	58.90	2380	2385	2375	3090	1670	2380	2380.72	0.03	0	796	2413	2396	2368	2351	2323	2402	2357	6	710	100	1660	5	1	5980000	143	149.06	1.20	12	0.10	16.00	1986.00	2390	20240305	-0.21	2035	20230327	17.20	2390	-0.21	20240305	2095	13.84	20240102	2390	-0.21	20240305	2035	17.20	20230327	0.08	N	421800	100	5 억		2059	N	N	0	N	00	N
104	20240313	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	6114220	2569	25.76	2380	2380	2380	3090	1670	2380	2380.00	0.03	0	715	2413	2396	2368	2351	2323	2402	2357	6	710	100	1660	5	1	5980000	142	148.75	1.20	12	0.04	16.00	1986.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2059	N	N	0	N	00	N
105	20240313	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	3246320	1364	13.68	2380	2380	2380	3090	1670	2380	2380.00	0.03	0	109	2413	2396	2368	2351	2323	2402	2357	6	710	100	1660	5	1	5980000	142	148.75	1.20	12	0.02	16.00	1986.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2059	N	N	0	N	00	N
106	20240312	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	23691265	9972	47.47	2380	2385	2340	3090	1670	2380	2375.78	0.03	0	3654	2400	2390	2375	2365	2350	2392	2367	6	710	100	1660	5	1	5980000	142	148.75	1.20	12	0.17	16.00	1986.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2046	N	N	0	N	00	N
107	20240312	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	23317970	9815	46.72	2380	2385	2340	3090	1670	2380	2375.75	0.03	0	3567	2400	2390	2375	2365	2350	2392	2367	6	710	100	1660	5	1	5980000	142	148.12	1.19	12	0.16	16.00	1986.00	2390	20240305	-0.84	2035	20230327	16.46	2390	-0.84	20240305	2095	13.13	20240102	2390	-0.84	20240305	2035	16.46	20230327	0.08	N	421800	100	5 억		2046	N	N	0	N	00	N
108	20240312	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	20143710	8478	40.35	2380	2385	2340	3090	1670	2380	2376.00	0.03	0	2984	2400	2390	2375	2365	2350	2392	2367	6	710	100	1660	5	1	5980000	142	148.75	1.20	12	0.14	16.00	1986.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2046	N	N	0	N	00	N
109	20240312	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	17595690	7406	35.25	2380	2385	2340	3090	1670	2380	2375.87	0.03	0	2400	2400	2390	2375	2365	2350	2392	2367	6	710	100	1660	5	1	5980000	142	148.44	1.20	12	0.12	16.00	1986.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2046	N	N	0	N	00	N
110	20240312	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	15085650	6351	30.23	2380	2385	2340	3090	1670	2380	2375.32	0.03	0	1817	2400	2390	2375	2365	2350	2392	2367	6	710	100	1660	5	1	5980000	142	148.75	1.20	12	0.11	16.00	1986.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2046	N	N	0	N	00	N
111	20240312	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	10705635	4498	21.41	2380	2385	2360	3090	1670	2380	2380.09	0.03	0	1238	2400	2390	2375	2365	2350	2392	2367	6	710	100	1660	5	1	5980000	142	148.75	1.20	12	0.08	16.00	1986.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2046	N	N	0	N	00	N
112	20240312	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	8360525	3512	16.72	2380	2385	2360	3090	1670	2380	2380.56	0.03	0	692	2400	2390	2375	2365	2350	2392	2367	6	710	100	1660	5	1	5980000	142	148.75	1.20	12	0.06	16.00	1986.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2046	N	N	0	N	00	N
113	20240312	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	3629740	1523	7.25	2380	2385	2380	3090	1670	2380	2383.28	0.03	0	106	2400	2390	2375	2365	2350	2392	2367	6	710	100	1660	5	1	5980000	142	148.75	1.20	12	0.03	16.00	1986.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2046	N	N	0	N	00	N
114	20240311	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	49930510	21009	131.09	2380	2385	2360	3085	1665	2375	2376.62	0.04	0	-1726	2398	2386	2363	2351	2328	2392	2357	6	710	100	1660	5	1	5980000	142	148.75	1.20	12	0.35	16.00	1986.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2237	N	N	0	N	00	N
115	20240311	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	49880530	20988	130.95	2380	2385	2360	3085	1665	2375	2376.62	0.04	0	-1726	2398	2386	2363	2351	2328	2392	2357	6	710	100	1660	5	1	5980000	142	148.75	1.20	12	0.35	16.00	1986.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2237	N	N	0	N	00	N
116	20240311	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	47383650	19935	124.38	2380	2385	2360	3085	1665	2375	2376.91	0.04	0	-1148	2398	2386	2363	2351	2328	2392	2357	6	710	100	1660	5	1	5980000	142	148.44	1.20	12	0.33	16.00	1986.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2237	N	N	0	N	00	N
117	20240311	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	43837530	18440	115.06	2380	2385	2360	3085	1665	2375	2377.31	0.04	0	-470	2398	2386	2363	2351	2328	2392	2357	6	710	100	1660	5	1	5980000	142	148.44	1.20	12	0.31	16.00	1986.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2237	N	N	0	N	00	N
118	20240311	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	38865255	16345	101.98	2380	2385	2360	3085	1665	2375	2377.81	0.04	0	-2	2398	2386	2363	2351	2328	2392	2357	6	710	100	1660	5	1	5980000	142	148.44	1.20	12	0.27	16.00	1986.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2237	N	N	0	N	00	N
119	20240311	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	30617945	12881	80.37	2380	2385	2360	3085	1665	2375	2376.99	0.04	0	508	2398	2386	2363	2351	2328	2392	2357	6	710	100	1660	5	1	5980000	142	148.75	1.20	12	0.22	16.00	1986.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2237	N	N	0	N	00	N
120	20240311	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	22915695	9642	60.16	2380	2385	2360	3085	1665	2375	2376.65	0.04	0	502	2398	2386	2363	2351	2328	2392	2357	6	710	100	1660	5	1	5980000	142	148.44	1.20	12	0.16	16.00	1986.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2237	N	N	0	N	00	N
121	20240311	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	3485400	1467	9.15	2380	2380	2375	3085	1665	2375	2375.87	0.04	0	-75	2398	2386	2363	2351	2328	2392	2357	6	710	100	1660	5	1	5980000	142	148.44	1.20	12	0.02	16.00	1986.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2237	N	N	0	N	00	N
122	20240308	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	37737900	16027	101.77	2375	2375	2340	3085	1665	2375	2354.65	0.04	0	2529	2401	2387	2366	2352	2331	2377	2342	6	710	100	1660	5	1	5980000	142	148.44	1.20	12	0.27	16.00	1986.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2213	N	N	0	N	00	N
123	20240308	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	37476650	15917	101.07	2375	2375	2340	3085	1665	2375	2354.50	0.04	0	2455	2401	2387	2366	2352	2331	2377	2342	6	710	100	1660	5	1	5980000	142	148.44	1.20	12	0.27	16.00	1986.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2213	N	N	0	N	00	N
124	20240308	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-35	5	-1.47	32424885	13772	87.45	2375	2375	2340	3085	1665	2375	2354.41	0.04	0	2116	2401	2387	2366	2352	2331	2377	2342	6	710	100	1660	5	1	5980000	140	146.25	1.18	12	0.23	16.00	1986.00	2390	20240305	-2.09	2035	20230327	14.99	2390	-2.09	20240305	2095	11.69	20240102	2390	-2.09	20240305	2035	14.99	20230327	0.08	N	421800	100	5 억		2213	N	N	0	N	00	N
125	20240308	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-35	5	-1.47	29996665	12736	80.87	2375	2375	2340	3085	1665	2375	2355.27	0.04	0	1762	2401	2387	2366	2352	2331	2377	2342	6	710	100	1660	5	1	5980000	140	146.25	1.18	12	0.21	16.00	1986.00	2390	20240305	-2.09	2035	20230327	14.99	2390	-2.09	20240305	2095	11.69	20240102	2390	-2.09	20240305	2035	14.99	20230327	0.08	N	421800	100	5 억		2213	N	N	0	N	00	N
126	20240308	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-30	5	-1.26	25351840	10757	68.31	2375	2375	2345	3085	1665	2375	2356.78	0.04	0	1409	2401	2387	2366	2352	2331	2377	2342	6	710	100	1660	5	1	5980000	140	146.56	1.18	12	0.18	16.00	1986.00	2390	20240305	-1.88	2035	20230327	15.23	2390	-1.88	20240305	2095	11.93	20240102	2390	-1.88	20240305	2035	15.23	20230327	0.08	N	421800	100	5 억		2213	N	N	0	N	00	N
127	20240308	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-25	5	-1.05	21441150	9094	57.75	2375	2375	2345	3085	1665	2375	2357.72	0.04	0	957	2401	2387	2366	2352	2331	2377	2342	6	710	100	1660	5	1	5980000	141	146.88	1.18	12	0.15	16.00	1986.00	2390	20240305	-1.67	2035	20230327	15.48	2390	-1.67	20240305	2095	12.17	20240102	2390	-1.67	20240305	2035	15.48	20230327	0.08	N	421800	100	5 억		2213	N	N	0	N	00	N
128	20240308	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-10	5	-0.42	19672730	8345	52.99	2375	2375	2345	3085	1665	2375	2357.43	0.04	0	684	2401	2387	2366	2352	2331	2377	2342	6	710	100	1660	5	1	5980000	141	147.81	1.19	12	0.14	16.00	1986.00	2390	20240305	-1.05	2035	20230327	16.22	2390	-1.05	20240305	2095	12.89	20240102	2390	-1.05	20240305	2035	16.22	20230327	0.08	N	421800	100	5 억		2213	N	N	0	N	00	N
129	20240308	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	0.04	0	0	2401	2387	2366	2352	2331	2377	2342	6	710	100	1660	5	1	5980000	142	148.44	1.20	12	0.00	16.00	1986.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2213	N	N	0	N	00	N
130	20240307	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	37117500	15748	69.81	2380	2380	2345	3090	1670	2380	2356.97	0.04	0	1690	2410	2395	2370	2355	2330	2400	2360	6	710	100	1660	5	1	5980000	142	148.44	1.20	12	0.26	16.00	1986.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2154	N	N	0	N	00	N
131	20240307	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	37032060	15712	69.65	2380	2380	2345	3090	1670	2380	2356.93	0.04	0	1702	2410	2395	2370	2355	2330	2400	2360	6	710	100	1660	5	1	5980000	142	148.44	1.20	12	0.26	16.00	1986.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2154	N	N	0	N	00	N
132	20240307	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-35	5	-1.47	28327120	12017	53.27	2380	2380	2345	3090	1670	2380	2357.25	0.04	0	1322	2410	2395	2370	2355	2330	2400	2360	6	710	100	1660	5	1	5980000	140	146.56	1.18	12	0.20	16.00	1986.00	2390	20240305	-1.88	2035	20230327	15.23	2390	-1.88	20240305	2095	11.93	20240102	2390	-1.88	20240305	2035	15.23	20230327	0.08	N	421800	100	5 억		2154	N	N	0	N	00	N
133	20240307	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-35	5	-1.47	24912500	10563	46.83	2380	2380	2345	3090	1670	2380	2358.47	0.04	0	976	2410	2395	2370	2355	2330	2400	2360	6	710	100	1660	5	1	5980000	140	146.56	1.18	12	0.18	16.00	1986.00	2390	20240305	-1.88	2035	20230327	15.23	2390	-1.88	20240305	2095	11.93	20240102	2390	-1.88	20240305	2035	15.23	20230327	0.08	N	421800	100	5 억		2154	N	N	0	N	00	N
134	20240307	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-20	5	-0.84	11800515	4989	22.12	2380	2380	2360	3090	1670	2380	2365.31	0.04	0	355	2410	2395	2370	2355	2330	2400	2360	6	710	100	1660	5	1	5980000	141	147.50	1.19	12	0.08	16.00	1986.00	2390	20240305	-1.26	2035	20230327	15.97	2390	-1.26	20240305	2095	12.65	20240102	2390	-1.26	20240305	2035	15.97	20230327	0.08	N	421800	100	5 억		2154	N	N	0	N	00	N
135	20240307	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-15	5	-0.63	8963795	3787	16.79	2380	2380	2360	3090	1670	2380	2366.99	0.04	0	-32	2410	2395	2370	2355	2330	2400	2360	6	710	100	1660	5	1	5980000	141	147.81	1.19	12	0.06	16.00	1986.00	2390	20240305	-1.05	2035	20230327	16.22	2390	-1.05	20240305	2095	12.89	20240102	2390	-1.05	20240305	2035	16.22	20230327	0.08	N	421800	100	5 억		2154	N	N	0	N	00	N
136	20240307	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-15	5	-0.63	8026870	3390	15.03	2380	2380	2360	3090	1670	2380	2367.81	0.04	0	-32	2410	2395	2370	2355	2330	2400	2360	6	710	100	1660	5	1	5980000	141	147.81	1.19	12	0.06	16.00	1986.00	2390	20240305	-1.05	2035	20230327	16.22	2390	-1.05	20240305	2095	12.89	20240102	2390	-1.05	20240305	2035	16.22	20230327	0.08	N	421800	100	5 억		2154	N	N	0	N	00	N
137	20240307	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	3458875	1455	6.45	2380	2380	2370	3090	1670	2380	2377.23	0.04	0	-32	2410	2395	2370	2355	2330	2400	2360	6	710	100	1660	5	1	5980000	142	148.12	1.19	12	0.02	16.00	1986.00	2390	20240305	-0.84	2035	20230327	16.46	2390	-0.84	20240305	2095	13.13	20240102	2390	-0.84	20240305	2035	16.46	20230327	0.08	N	421800	100	5 억		2154	N	N	0	N	00	N
138	20240306	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	53446475	22558	71.01	2380	2385	2345	3100	1670	2385	2369.29	0.04	0	1507	2405	2395	2380	2370	2355	2397	2372	6	715	100	1660	5	1	5980000	142	148.75	1.20	12	0.38	16.00	1986.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2244	N	N	0	N	00	N
139	20240306	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	53239180	22471	70.74	2380	2385	2345	3100	1670	2385	2369.24	0.04	0	1475	2405	2395	2380	2370	2355	2397	2372	6	715	100	1660	5	1	5980000	143	149.06	1.20	12	0.38	16.00	1986.00	2390	20240305	-0.21	2035	20230327	17.20	2390	-0.21	20240305	2095	13.84	20240102	2390	-0.21	20240305	2035	17.20	20230327	0.08	N	421800	100	5 억		2244	N	N	0	N	00	N
140	20240306	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-35	5	-1.47	37065980	15673	49.34	2380	2380	2345	3100	1670	2385	2364.96	0.04	0	1252	2405	2395	2380	2370	2355	2397	2372	6	715	100	1660	5	1	5980000	141	146.88	1.18	12	0.26	16.00	1986.00	2390	20240305	-1.67	2035	20230327	15.48	2390	-1.67	20240305	2095	12.17	20240102	2390	-1.67	20240305	2035	15.48	20230327	0.08	N	421800	100	5 억		2244	N	N	0	N	00	N
141	20240306	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-15	5	-0.63	27001640	11407	35.91	2380	2380	2345	3100	1670	2385	2367.11	0.04	0	915	2405	2395	2380	2370	2355	2397	2372	6	715	100	1660	5	1	5980000	142	148.12	1.19	12	0.19	16.00	1986.00	2390	20240305	-0.84	2035	20230327	16.46	2390	-0.84	20240305	2095	13.13	20240102	2390	-0.84	20240305	2035	16.46	20230327	0.08	N	421800	100	5 억		2244	N	N	0	N	00	N
142	20240306	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-15	5	-0.63	24548600	10372	32.65	2380	2380	2345	3100	1670	2385	2366.81	0.04	0	648	2405	2395	2380	2370	2355	2397	2372	6	715	100	1660	5	1	5980000	142	148.12	1.19	12	0.17	16.00	1986.00	2390	20240305	-0.84	2035	20230327	16.46	2390	-0.84	20240305	2095	13.13	20240102	2390	-0.84	20240305	2035	16.46	20230327	0.08	N	421800	100	5 억		2244	N	N	0	N	00	N
143	20240306	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-10	5	-0.42	22491995	9505	29.92	2380	2380	2345	3100	1670	2385	2366.33	0.04	0	399	2405	2395	2380	2370	2355	2397	2372	6	715	100	1660	5	1	5980000	142	148.44	1.20	12	0.16	16.00	1986.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2244	N	N	0	N	00	N
144	20240306	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	18842950	7967	25.08	2380	2380	2345	3100	1670	2385	2365.12	0.04	0	131	2405	2395	2380	2370	2355	2397	2372	6	715	100	1660	5	1	5980000	142	148.75	1.20	12	0.13	16.00	1986.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2244	N	N	0	N	00	N
145	20240306	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-10	5	-0.42	1007400	424	1.33	2380	2380	2375	3100	1670	2385	2375.94	0.04	0	-1	2405	2395	2380	2370	2355	2397	2372	6	715	100	1660	5	1	5980000	142	148.44	1.20	12	0.01	16.00	1986.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2244	N	N	0	N	00	N
146	20240305	161049	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2385	0	3	0.00	75608665	31766	140.86	2385	2390	2365	3100	1670	2385	2380.18	0.04	0	875	2401	2392	2376	2367	2351	2397	2372	6	715	100	1660	5	1	5980000	143	149.06	1.20	12	0.53	16.00	1986.00	2390	20240305	-0.21	2035	20230327	17.20	2390	-0.21	20240305	2095	13.84	20240102	2390	-0.21	20240305	2035	17.20	20230327	0.08	N	421800	100	5 억		2143	N	N	0	N	00	N
147	20240305	151050	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2380	-5	5	-0.21	71743185	30145	133.67	2385	2390	2365	3100	1670	2385	2379.94	0.04	0	811	2401	2392	2376	2367	2351	2397	2372	6	715	100	1660	5	1	5980000	142	148.75	1.20	12	0.50	16.00	1986.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2143	N	N	0	N	00	N
148	20240305	141039	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2375	-10	5	-0.42	58785820	24691	109.49	2385	2390	2365	3100	1670	2385	2380.86	0.04	0	561	2401	2392	2376	2367	2351	2397	2372	6	715	100	1660	5	1	5980000	142	148.44	1.20	12	0.41	16.00	1986.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2143	N	N	0	N	00	N
149	20240305	131041	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2375	-10	5	-0.42	47127525	19773	87.68	2385	2390	2365	3100	1670	2385	2383.43	0.04	0	238	2401	2392	2376	2367	2351	2397	2372	6	715	100	1660	5	1	5980000	142	148.44	1.20	12	0.33	16.00	1986.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2143	N	N	0	N	00	N
150	20240305	121043	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2375	-10	5	-0.42	39205045	16439	72.90	2385	2390	2375	3100	1670	2385	2384.88	0.04	0	-95	2401	2392	2376	2367	2351	2397	2372	6	715	100	1660	5	1	5980000	142	148.44	1.20	12	0.27	16.00	1986.00	2390	20240305	-0.63	2035	20230327	16.71	2390	-0.63	20240305	2095	13.37	20240102	2390	-0.63	20240305	2035	16.71	20230327	0.08	N	421800	100	5 억		2143	N	N	0	N	00	N
151	20240305	111044	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2380	-5	5	-0.21	33051420	13854	61.43	2385	2390	2380	3100	1670	2385	2385.70	0.04	0	-344	2401	2392	2376	2367	2351	2397	2372	6	715	100	1660	5	1	5980000	142	148.75	1.20	12	0.23	16.00	1986.00	2390	20240305	-0.42	2035	20230327	16.95	2390	-0.42	20240305	2095	13.60	20240102	2390	-0.42	20240305	2035	16.95	20230327	0.08	N	421800	100	5 억		2143	N	N	0	N	00	N
152	20240305	101039	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2385	0	3	0.00	25529355	10702	47.46	2385	2390	2380	3100	1670	2385	2385.48	0.04	0	-759	2401	2392	2376	2367	2351	2397	2372	6	715	100	1660	5	1	5980000	143	149.06	1.20	12	0.18	16.00	1986.00	2390	20240305	-0.21	2035	20230327	17.20	2390	-0.21	20240305	2095	13.84	20240102	2390	-0.21	20240305	2035	17.20	20230327	0.08	N	421800	100	5 억		2143	N	N	0	N	00	N
153	20240305	091039	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2385	0	3	0.00	9595190	4021	17.83	2385	2390	2385	3100	1670	2385	2386.27	0.04	0	-823	2401	2392	2376	2367	2351	2397	2372	6	715	100	1660	5	1	5980000	143	149.06	1.20	12	0.07	16.00	1986.00	2390	20240305	-0.21	2035	20230327	17.20	2390	-0.21	20240305	2095	13.84	20240102	2390	-0.21	20240305	2035	17.20	20230327	0.08	N	421800	100	5 억		2143	N	N	0	N	00	N
154	20240304	161038	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2385	5	2	0.21	53647370	22551	175.21	2380	2385	2360	3090	1670	2380	2378.94	0.05	0	-693	2410	2395	2370	2355	2330	2402	2362	6	710	100	1660	5	1	5980000	143	149.06	1.20	12	0.38	16.00	1986.00	2385	20240229	0.00	2035	20230327	17.20	2385	0.00	20240229	2095	13.84	20240102	2385	0.00	20240229	2035	17.20	20230327	0.08	N	421800	100	5 억		2836	N	N	0	N	00	N
155	20240304	151033	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2380	0	3	0.00	52422150	22037	171.21	2380	2385	2360	3090	1670	2380	2378.82	0.05	0	-702	2410	2395	2370	2355	2330	2402	2362	6	710	100	1660	5	1	5980000	142	148.75	1.20	12	0.37	16.00	1986.00	2385	20240229	-0.21	2035	20230327	16.95	2385	0.00	20240229	2095	13.60	20240102	2385	-0.21	20240229	2035	16.95	20230327	0.08	N	421800	100	5 억		2836	N	N	0	N	00	N
156	20240304	141003	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2375	-5	5	-0.21	43281730	18197	141.38	2380	2385	2360	3090	1670	2380	2378.51	0.05	0	-696	2410	2395	2370	2355	2330	2402	2362	6	710	100	1660	5	1	5980000	142	148.44	1.20	12	0.30	16.00	1986.00	2385	20240229	-0.42	2035	20230327	16.71	2385	0.00	20240229	2095	13.37	20240102	2385	-0.42	20240229	2035	16.71	20230327	0.08	N	421800	100	5 억		2836	N	N	0	N	00	N
157	20240304	131029	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2370	-10	5	-0.42	39975305	16803	130.55	2380	2385	2360	3090	1670	2380	2379.06	0.05	0	-686	2410	2395	2370	2355	2330	2402	2362	6	710	100	1660	5	1	5980000	142	148.12	1.19	12	0.28	16.00	1986.00	2385	20240229	-0.63	2035	20230327	16.46	2385	0.00	20240229	2095	13.13	20240102	2385	-0.63	20240229	2035	16.46	20230327	0.08	N	421800	100	5 억		2836	N	N	0	N	00	N
158	20240304	121004	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2375	-5	5	-0.21	36572210	15366	119.38	2380	2385	2370	3090	1670	2380	2380.07	0.05	0	-690	2410	2395	2370	2355	2330	2402	2362	6	710	100	1660	5	1	5980000	142	148.44	1.20	12	0.26	16.00	1986.00	2385	20240229	-0.42	2035	20230327	16.71	2385	0.00	20240229	2095	13.37	20240102	2385	-0.42	20240229	2035	16.71	20230327	0.08	N	421800	100	5 억		2836	N	N	0	N	00	N
159	20240304	111021	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2380	0	3	0.00	28772730	12081	93.86	2380	2385	2375	3090	1670	2380	2381.65	0.05	0	-690	2410	2395	2370	2355	2330	2402	2362	6	710	100	1660	5	1	5980000	142	148.75	1.20	12	0.20	16.00	1986.00	2385	20240229	-0.21	2035	20230327	16.95	2385	0.00	20240229	2095	13.60	20240102	2385	-0.21	20240229	2035	16.95	20230327	0.08	N	421800	100	5 억		2836	N	N	0	N	00	N
160	20240304	101022	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2375	-5	5	-0.21	19344360	8122	63.10	2380	2385	2375	3090	1670	2380	2381.72	0.05	0	-690	2410	2395	2370	2355	2330	2402	2362	6	710	100	1660	5	1	5980000	142	148.44	1.20	12	0.14	16.00	1986.00	2385	20240229	-0.42	2035	20230327	16.71	2385	0.00	20240229	2095	13.37	20240102	2385	-0.42	20240229	2035	16.71	20230327	0.08	N	421800	100	5 억		2836	N	N	0	N	00	N
161	20240304	091020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	1649340	693	5.38	2380	2380	2380	3090	1670	2380	2380.00	0.05	0	-686	2410	2395	2370	2355	2330	2402	2362	6	710	100	1660	5	1	5980000	142	148.75	1.20	12	0.01	16.00	1986.00	2385	20240229	-0.21	2035	20230327	16.95	2385	-0.21	20240229	2095	13.60	20240102	2385	-0.21	20240229	2035	16.95	20230327	0.08	N	421800	100	5 억		2836	N	N	0	N	00	N