KissMeData/418210/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	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	25	2	1.04	14599250	6111	103.24	2405	2435	2375	3130	1690	2410	2389.01	0.06	0	-2	2463	2436	2403	2376	2343	2450	2390	4	720	100	1680	5	1	3660000	89	65.81	1.27	12	0.17	37.00	1924.00	2580	20240221	-5.62	2030	20230324	19.95	2580	-5.62	20240221	2185	11.44	20240103	2580	-5.62	20240221	2040	19.36	20230329	0.00	N	418210	100	3 억		2144	N	N	0	N	00	N
3	20240329	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-15	5	-0.62	13825520	5792	97.85	2405	2410	2375	3130	1690	2410	2387.00	0.06	0	-2	2463	2436	2403	2376	2343	2450	2390	4	720	100	1680	5	1	3660000	88	64.73	1.24	12	0.16	37.00	1924.00	2580	20240221	-7.17	2030	20230324	17.98	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2040	17.40	20230329	0.00	N	418210	100	3 억		2144	N	N	0	N	00	N
4	20240329	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-25	5	-1.04	11821480	4952	83.66	2405	2410	2375	3130	1690	2410	2387.21	0.06	0	-2	2463	2436	2403	2376	2343	2450	2390	4	720	100	1680	5	1	3660000	87	64.46	1.24	12	0.14	37.00	1924.00	2580	20240221	-7.56	2030	20230324	17.49	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2040	16.91	20230329	0.00	N	418210	100	3 억		2144	N	N	0	N	00	N
5	20240329	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-25	5	-1.04	10236910	4288	72.44	2405	2410	2375	3130	1690	2410	2387.34	0.06	0	-4	2463	2436	2403	2376	2343	2450	2390	4	720	100	1680	5	1	3660000	87	64.46	1.24	12	0.12	37.00	1924.00	2580	20240221	-7.56	2030	20230324	17.49	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2040	16.91	20230329	0.00	N	418210	100	3 억		2144	N	N	0	N	00	N
6	20240329	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-25	5	-1.04	8829425	3698	62.48	2405	2410	2375	3130	1690	2410	2387.62	0.06	0	-4	2463	2436	2403	2376	2343	2450	2390	4	720	100	1680	5	1	3660000	87	64.46	1.24	12	0.10	37.00	1924.00	2580	20240221	-7.56	2030	20230324	17.49	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2040	16.91	20230329	0.00	N	418210	100	3 억		2144	N	N	0	N	00	N
7	20240329	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-25	5	-1.04	7360265	3082	52.07	2405	2410	2375	3130	1690	2410	2388.15	0.06	0	-4	2463	2436	2403	2376	2343	2450	2390	4	720	100	1680	5	1	3660000	87	64.46	1.24	12	0.08	37.00	1924.00	2580	20240221	-7.56	2030	20230324	17.49	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2040	16.91	20230329	0.00	N	418210	100	3 억		2144	N	N	0	N	00	N
8	20240329	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-20	5	-0.83	1078190	451	7.62	2405	2410	2375	3130	1690	2410	2390.67	0.06	0	-2	2463	2436	2403	2376	2343	2450	2390	4	720	100	1680	5	1	3660000	87	64.59	1.24	12	0.01	37.00	1924.00	2580	20240221	-7.36	2030	20230324	17.73	2580	-7.36	20240221	2185	9.38	20240103	2580	-7.36	20240221	2040	17.16	20230329	0.00	N	418210	100	3 억		2144	N	N	0	N	00	N
9	20240329	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-20	5	-0.83	66725	28	0.47	2405	2405	2375	3130	1690	2410	2383.04	0.06	0	-1	2463	2436	2403	2376	2343	2450	2390	4	720	100	1680	5	1	3660000	87	64.59	1.24	12	0.00	37.00	1924.00	2580	20240221	-7.36	2030	20230324	17.73	2580	-7.36	20240221	2185	9.38	20240103	2580	-7.36	20240221	2040	17.16	20230329	0.00	N	418210	100	3 억		2144	N	N	0	N	00	N
10	20240328	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	15	2	0.63	14181780	5919	63.10	2390	2430	2370	3110	1680	2395	2395.98	0.05	0	253	2411	2402	2391	2382	2371	2407	2387	4	715	100	1670	5	1	3660000	88	65.14	1.25	12	0.16	37.00	1924.00	2580	20240221	-6.59	2030	20230323	18.72	2580	-6.59	20240221	2185	10.30	20240103	2580	-6.59	20240221	2030	18.72	20230328	0.00	N	418210	100	3 억		1891	N	N	0	N	00	N
11	20240328	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-15	5	-0.63	13879560	5793	61.76	2390	2430	2370	3110	1680	2395	2395.92	0.05	0	273	2411	2402	2391	2382	2371	2407	2387	4	715	100	1670	5	1	3660000	87	64.32	1.24	12	0.16	37.00	1924.00	2580	20240221	-7.75	2030	20230323	17.24	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2030	17.24	20230328	0.00	N	418210	100	3 억		1891	N	N	0	N	00	N
12	20240328	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	15	2	0.63	11022565	4594	48.98	2390	2430	2370	3110	1680	2395	2399.34	0.05	0	181	2411	2402	2391	2382	2371	2407	2387	4	715	100	1670	5	1	3660000	88	65.14	1.25	12	0.13	37.00	1924.00	2580	20240221	-6.59	2030	20230323	18.72	2580	-6.59	20240221	2185	10.30	20240103	2580	-6.59	20240221	2030	18.72	20230328	0.00	N	418210	100	3 억		1891	N	N	0	N	00	N
13	20240328	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-15	5	-0.63	8200640	3411	36.36	2390	2430	2370	3110	1680	2395	2404.17	0.05	0	48	2411	2402	2391	2382	2371	2407	2387	4	715	100	1670	5	1	3660000	87	64.32	1.24	12	0.09	37.00	1924.00	2580	20240221	-7.75	2030	20230323	17.24	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2030	17.24	20230328	0.00	N	418210	100	3 억		1891	N	N	0	N	00	N
14	20240328	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	20	2	0.84	7360485	3060	32.62	2390	2430	2370	3110	1680	2395	2405.39	0.05	0	48	2411	2402	2391	2382	2371	2407	2387	4	715	100	1670	5	1	3660000	88	65.27	1.26	12	0.08	37.00	1924.00	2580	20240221	-6.40	2030	20230323	18.97	2580	-6.40	20240221	2185	10.53	20240103	2580	-6.40	20240221	2030	18.97	20230328	0.00	N	418210	100	3 억		1891	N	N	0	N	00	N
15	20240328	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	5	2	0.21	7358070	3059	32.61	2390	2430	2370	3110	1680	2395	2405.38	0.05	0	48	2411	2402	2391	2382	2371	2407	2387	4	715	100	1670	5	1	3660000	88	64.86	1.25	12	0.08	37.00	1924.00	2580	20240221	-6.98	2030	20230323	18.23	2580	-6.98	20240221	2185	9.84	20240103	2580	-6.98	20240221	2030	18.23	20230328	0.00	N	418210	100	3 억		1891	N	N	0	N	00	N
16	20240328	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	20	2	0.84	7065650	2938	31.32	2390	2430	2370	3110	1680	2395	2404.92	0.05	0	48	2411	2402	2391	2382	2371	2407	2387	4	715	100	1670	5	1	3660000	88	65.27	1.26	12	0.08	37.00	1924.00	2580	20240221	-6.40	2030	20230323	18.97	2580	-6.40	20240221	2185	10.53	20240103	2580	-6.40	20240221	2030	18.97	20230328	0.00	N	418210	100	3 억		1891	N	N	0	N	00	N
17	20240328	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	35	2	1.46	5048610	2107	22.46	2390	2430	2370	3110	1680	2395	2396.11	0.05	0	50	2411	2402	2391	2382	2371	2407	2387	4	715	100	1670	5	1	3660000	89	65.68	1.26	12	0.06	37.00	1924.00	2580	20240221	-5.81	2030	20230323	19.70	2580	-5.81	20240221	2185	11.21	20240103	2580	-5.81	20240221	2030	19.70	20230328	0.00	N	418210	100	3 억		1891	N	N	0	N	00	N
18	20240327	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	10	2	0.42	22395500	9380	88.17	2385	2400	2380	3100	1670	2385	2387.58	0.05	0	-75	2435	2410	2380	2355	2325	2395	2340	4	715	100	1660	5	1	3660000	88	64.73	1.24	12	0.26	37.00	1924.00	2580	20240221	-7.17	2030	20230323	17.98	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2030	17.98	20230328	0.00	N	418210	100	3 억		1966	N	N	0	N	00	N
19	20240327	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	15	2	0.63	21121360	8848	83.17	2385	2400	2380	3100	1670	2385	2387.13	0.05	0	-75	2435	2410	2380	2355	2325	2395	2340	4	715	100	1660	5	1	3660000	88	64.86	1.25	12	0.24	37.00	1924.00	2580	20240221	-6.98	2030	20230323	18.23	2580	-6.98	20240221	2185	9.84	20240103	2580	-6.98	20240221	2030	18.23	20230328	0.00	N	418210	100	3 억		1966	N	N	0	N	00	N
20	20240327	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	17591970	7374	69.32	2385	2400	2380	3100	1670	2385	2385.68	0.05	0	-74	2435	2410	2380	2355	2325	2395	2340	4	715	100	1660	5	1	3660000	87	64.46	1.24	12	0.20	37.00	1924.00	2580	20240221	-7.56	2030	20230323	17.49	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2030	17.49	20230328	0.00	N	418210	100	3 억		1966	N	N	0	N	00	N
21	20240327	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	11576670	4854	45.63	2385	2400	2380	3100	1670	2385	2384.98	0.05	0	-74	2435	2410	2380	2355	2325	2395	2340	4	715	100	1660	5	1	3660000	87	64.46	1.24	12	0.13	37.00	1924.00	2580	20240221	-7.56	2030	20230323	17.49	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2030	17.49	20230328	0.00	N	418210	100	3 억		1966	N	N	0	N	00	N
22	20240327	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	6902070	2894	27.20	2385	2400	2380	3100	1670	2385	2384.96	0.05	0	-74	2435	2410	2380	2355	2325	2395	2340	4	715	100	1660	5	1	3660000	87	64.46	1.24	12	0.08	37.00	1924.00	2580	20240221	-7.56	2030	20230323	17.49	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2030	17.49	20230328	0.00	N	418210	100	3 억		1966	N	N	0	N	00	N
23	20240327	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	4137755	1735	16.31	2385	2400	2380	3100	1670	2385	2384.87	0.05	0	-73	2435	2410	2380	2355	2325	2395	2340	4	715	100	1660	5	1	3660000	87	64.46	1.24	12	0.05	37.00	1924.00	2580	20240221	-7.56	2030	20230323	17.49	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2030	17.49	20230328	0.00	N	418210	100	3 억		1966	N	N	0	N	00	N
24	20240327	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	5	2	0.21	3300560	1384	13.01	2385	2390	2380	3100	1670	2385	2384.80	0.05	0	-71	2435	2410	2380	2355	2325	2395	2340	4	715	100	1660	5	1	3660000	87	64.59	1.24	12	0.04	37.00	1924.00	2580	20240221	-7.36	2030	20230323	17.73	2580	-7.36	20240221	2185	9.38	20240103	2580	-7.36	20240221	2030	17.73	20230328	0.00	N	418210	100	3 억		1966	N	N	0	N	00	N
25	20240327	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	1411635	592	5.56	2385	2385	2380	3100	1670	2385	2384.52	0.05	0	-22	2435	2410	2380	2355	2325	2395	2340	4	715	100	1660	5	1	3660000	87	64.32	1.24	12	0.02	37.00	1924.00	2580	20240221	-7.75	2030	20230323	17.24	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2030	17.24	20230328	0.00	N	418210	100	3 억		1966	N	N	0	N	00	N
26	20240326	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-20	5	-0.83	25219885	10638	54.76	2400	2405	2350	3125	1685	2405	2370.74	0.05	0	94	2425	2415	2400	2390	2375	2407	2382	4	720	100	1680	5	1	3660000	87	64.46	1.24	12	0.29	37.00	1924.00	2580	20240221	-7.56	2030	20230323	17.49	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2030	17.49	20230328	0.00	N	418210	100	3 억		1872	N	N	0	N	00	N
27	20240326	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-25	5	-1.04	24244885	10226	52.64	2400	2405	2350	3125	1685	2405	2370.91	0.05	0	125	2425	2415	2400	2390	2375	2407	2382	4	720	100	1680	5	1	3660000	87	64.32	1.24	12	0.28	37.00	1924.00	2580	20240221	-7.75	2030	20230323	17.24	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2030	17.24	20230328	0.00	N	418210	100	3 억		1872	N	N	0	N	00	N
28	20240326	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-30	5	-1.25	14533810	6118	31.49	2400	2405	2350	3125	1685	2405	2375.58	0.05	0	123	2425	2415	2400	2390	2375	2407	2382	4	720	100	1680	5	1	3660000	87	64.19	1.23	12	0.17	37.00	1924.00	2580	20240221	-7.95	2030	20230323	17.00	2580	-7.95	20240221	2185	8.70	20240103	2580	-7.95	20240221	2030	17.00	20230328	0.00	N	418210	100	3 억		1872	N	N	0	N	00	N
29	20240326	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-10	5	-0.42	8657685	3640	18.74	2400	2405	2350	3125	1685	2405	2378.48	0.05	0	-3	2425	2415	2400	2390	2375	2407	2382	4	720	100	1680	5	1	3660000	88	64.73	1.24	12	0.10	37.00	1924.00	2580	20240221	-7.17	2030	20230323	17.98	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2030	17.98	20230328	0.00	N	418210	100	3 억		1872	N	N	0	N	00	N
30	20240326	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-20	5	-0.83	7165525	3013	15.51	2400	2405	2350	3125	1685	2405	2378.20	0.05	0	-5	2425	2415	2400	2390	2375	2407	2382	4	720	100	1680	5	1	3660000	87	64.46	1.24	12	0.08	37.00	1924.00	2580	20240221	-7.56	2030	20230323	17.49	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2030	17.49	20230328	0.00	N	418210	100	3 억		1872	N	N	0	N	00	N
31	20240326	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-25	5	-1.04	5856780	2462	12.67	2400	2405	2350	3125	1685	2405	2378.87	0.05	0	-4	2425	2415	2400	2390	2375	2407	2382	4	720	100	1680	5	1	3660000	87	64.32	1.24	12	0.07	37.00	1924.00	2580	20240221	-7.75	2030	20230323	17.24	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2030	17.24	20230328	0.00	N	418210	100	3 억		1872	N	N	0	N	00	N
32	20240326	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-5	5	-0.21	3852850	1625	8.37	2400	2405	2350	3125	1685	2405	2370.98	0.05	0	-5	2425	2415	2400	2390	2375	2407	2382	4	720	100	1680	5	1	3660000	88	64.86	1.25	12	0.04	37.00	1924.00	2580	20240221	-6.98	2030	20230323	18.23	2580	-6.98	20240221	2185	9.84	20240103	2580	-6.98	20240221	2030	18.23	20230328	0.00	N	418210	100	3 억		1872	N	N	0	N	00	N
33	20240326	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.05	0	0	2425	2415	2400	2390	2375	2407	2382	4	720	100	1680	5	1	3660000	88	65.00	1.25	12	0.00	37.00	1924.00	2580	20240221	-6.78	2030	20230323	18.47	2580	-6.78	20240221	2185	10.07	20240103	2580	-6.78	20240221	2030	18.47	20230328	0.00	N	418210	100	3 억		1872	N	N	0	N	00	N
34	20240325	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-5	5	-0.21	46437010	19426	142.46	2410	2410	2385	3130	1690	2410	2390.46	0.05	0	36	2460	2435	2410	2385	2360	2435	2385	4	720	100	1680	5	1	3660000	88	65.00	1.25	12	0.53	37.00	1924.00	2580	20240221	-6.78	2030	20230323	18.47	2580	-6.78	20240221	2185	10.07	20240103	2580	-6.78	20240221	2030	18.47	20230328	0.00	N	418210	100	3 억		1836	N	N	0	N	00	N
35	20240325	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-15	5	-0.62	46295280	19367	142.03	2410	2410	2385	3130	1690	2410	2390.42	0.05	0	36	2460	2435	2410	2385	2360	2435	2385	4	720	100	1680	5	1	3660000	88	64.73	1.24	12	0.53	37.00	1924.00	2580	20240221	-7.17	2030	20230323	17.98	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2030	17.98	20230328	0.00	N	418210	100	3 억		1836	N	N	0	N	00	N
36	20240325	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-20	5	-0.83	15098245	6314	46.30	2410	2410	2385	3130	1690	2410	2391.23	0.05	0	-9	2460	2435	2410	2385	2360	2435	2385	4	720	100	1680	5	1	3660000	87	64.59	1.24	12	0.17	37.00	1924.00	2580	20240221	-7.36	2030	20230323	17.73	2580	-7.36	20240221	2185	9.38	20240103	2580	-7.36	20240221	2030	17.73	20230328	0.00	N	418210	100	3 억		1836	N	N	0	N	00	N
37	20240325	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-15	5	-0.62	10719415	4482	32.87	2410	2410	2385	3130	1690	2410	2391.66	0.05	0	-7	2460	2435	2410	2385	2360	2435	2385	4	720	100	1680	5	1	3660000	88	64.73	1.24	12	0.12	37.00	1924.00	2580	20240221	-7.17	2030	20230323	17.98	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2030	17.98	20230328	0.00	N	418210	100	3 억		1836	N	N	0	N	00	N
38	20240325	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-15	5	-0.62	8839970	3697	27.11	2410	2410	2385	3130	1690	2410	2391.12	0.05	0	-5	2460	2435	2410	2385	2360	2435	2385	4	720	100	1680	5	1	3660000	88	64.73	1.24	12	0.10	37.00	1924.00	2580	20240221	-7.17	2030	20230323	17.98	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2030	17.98	20230328	0.00	N	418210	100	3 억		1836	N	N	0	N	00	N
39	20240325	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-25	5	-1.04	6198310	2593	19.02	2410	2410	2385	3130	1690	2410	2390.40	0.05	0	-2	2460	2435	2410	2385	2360	2435	2385	4	720	100	1680	5	1	3660000	87	64.46	1.24	12	0.07	37.00	1924.00	2580	20240221	-7.56	2030	20230323	17.49	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2030	17.49	20230328	0.00	N	418210	100	3 억		1836	N	N	0	N	00	N
40	20240325	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-25	5	-1.04	2698515	1126	8.26	2410	2410	2385	3130	1690	2410	2396.55	0.05	0	-1	2460	2435	2410	2385	2360	2435	2385	4	720	100	1680	5	1	3660000	87	64.46	1.24	12	0.03	37.00	1924.00	2580	20240221	-7.56	2030	20230323	17.49	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2030	17.49	20230328	0.00	N	418210	100	3 억		1836	N	N	0	N	00	N
41	20240325	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	0	3	0.00	1248380	518	3.80	2410	2410	2410	3130	1690	2410	2410.00	0.05	0	0	2460	2435	2410	2385	2360	2435	2385	4	720	100	1680	5	1	3660000	88	65.14	1.25	12	0.01	37.00	1924.00	2580	20240221	-6.59	2030	20230323	18.72	2580	-6.59	20240221	2185	10.30	20240103	2580	-6.59	20240221	2030	18.72	20230328	0.00	N	418210	100	3 억		1836	N	N	0	N	00	N
42	20240322	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-5	5	-0.21	32712125	13636	85.13	2410	2435	2385	3135	1695	2415	2398.95	0.05	0	-2012	2465	2440	2410	2385	2355	2442	2387	4	720	100	1690	5	1	3660000	88	65.14	1.25	12	0.37	37.00	1924.00	2580	20240221	-6.59	2020	20230317	19.31	2580	-6.59	20240221	2185	10.30	20240103	2580	-6.59	20240221	2030	18.72	20230323	0.00	N	418210	100	3 억		1715	N	N	0	N	00	N
43	20240322	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-25	5	-1.04	32078930	13372	83.48	2410	2435	2385	3135	1695	2415	2398.96	0.05	0	-1879	2465	2440	2410	2385	2355	2442	2387	4	720	100	1690	5	1	3660000	87	64.59	1.24	12	0.37	37.00	1924.00	2580	20240221	-7.36	2020	20230317	18.32	2580	-7.36	20240221	2185	9.38	20240103	2580	-7.36	20240221	2030	17.73	20230323	0.00	N	418210	100	3 억		1715	N	N	0	N	00	N
44	20240322	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-25	5	-1.04	26214460	10918	68.16	2410	2435	2390	3135	1695	2415	2401.03	0.05	0	-1543	2465	2440	2410	2385	2355	2442	2387	4	720	100	1690	5	1	3660000	87	64.59	1.24	12	0.30	37.00	1924.00	2580	20240221	-7.36	2020	20230317	18.32	2580	-7.36	20240221	2185	9.38	20240103	2580	-7.36	20240221	2030	17.73	20230323	0.00	N	418210	100	3 억		1715	N	N	0	N	00	N
45	20240322	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-15	5	-0.62	16569285	6887	43.00	2410	2435	2390	3135	1695	2415	2405.88	0.05	0	-1119	2465	2440	2410	2385	2355	2442	2387	4	720	100	1690	5	1	3660000	88	64.86	1.25	12	0.19	37.00	1924.00	2580	20240221	-6.98	2020	20230317	18.81	2580	-6.98	20240221	2185	9.84	20240103	2580	-6.98	20240221	2030	18.23	20230323	0.00	N	418210	100	3 억		1715	N	N	0	N	00	N
46	20240322	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-20	5	-0.83	13038645	5415	33.81	2410	2435	2390	3135	1695	2415	2407.88	0.05	0	-685	2465	2440	2410	2385	2355	2442	2387	4	720	100	1690	5	1	3660000	88	64.73	1.24	12	0.15	37.00	1924.00	2580	20240221	-7.17	2020	20230317	18.56	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2030	17.98	20230323	0.00	N	418210	100	3 억		1715	N	N	0	N	00	N
47	20240322	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-15	5	-0.62	10152815	4209	26.28	2410	2435	2395	3135	1695	2415	2412.17	0.05	0	-268	2465	2440	2410	2385	2355	2442	2387	4	720	100	1690	5	1	3660000	88	64.86	1.25	12	0.12	37.00	1924.00	2580	20240221	-6.98	2020	20230317	18.81	2580	-6.98	20240221	2185	9.84	20240103	2580	-6.98	20240221	2030	18.23	20230323	0.00	N	418210	100	3 억		1715	N	N	0	N	00	N
48	20240322	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-20	5	-0.83	7792530	3225	20.13	2410	2435	2395	3135	1695	2415	2416.29	0.05	0	-4	2465	2440	2410	2385	2355	2442	2387	4	720	100	1690	5	1	3660000	88	64.73	1.24	12	0.09	37.00	1924.00	2580	20240221	-7.17	2020	20230317	18.56	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2030	17.98	20230323	0.00	N	418210	100	3 억		1715	N	N	0	N	00	N
49	20240322	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-5	5	-0.21	31380	13	0.08	2410	2415	2410	3135	1695	2415	2413.85	0.05	0	-3	2465	2440	2410	2385	2355	2442	2387	4	720	100	1690	5	1	3660000	88	65.14	1.25	12	0.00	37.00	1924.00	2580	20240221	-6.59	2020	20230317	19.31	2580	-6.59	20240221	2185	10.30	20240103	2580	-6.59	20240221	2030	18.72	20230323	0.00	N	418210	100	3 억		1715	N	N	0	N	00	N
50	20240321	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	0	3	0.00	38391260	16018	221.46	2415	2435	2380	3135	1695	2415	2396.76	0.05	0	-2376	2445	2430	2410	2395	2375	2420	2385	4	720	100	1690	5	1	3660000	88	65.27	1.26	12	0.44	37.00	1924.00	2580	20240221	-6.40	2020	20230317	19.55	2580	-6.40	20240221	2185	10.53	20240103	2580	-6.40	20240221	2030	18.97	20230323	0.00	N	418210	100	3 억		1800	N	N	0	N	00	N
51	20240321	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-15	5	-0.62	38164710	15924	220.16	2415	2435	2380	3135	1695	2415	2396.68	0.05	0	-2330	2445	2430	2410	2395	2375	2420	2385	4	720	100	1690	5	1	3660000	88	64.86	1.25	12	0.44	37.00	1924.00	2580	20240221	-6.98	2020	20230317	18.81	2580	-6.98	20240221	2185	9.84	20240103	2580	-6.98	20240221	2030	18.23	20230323	0.00	N	418210	100	3 억		1800	N	N	0	N	00	N
52	20240321	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-25	5	-1.04	16121760	6736	93.13	2415	2435	2380	3135	1695	2415	2393.37	0.05	0	-1936	2445	2430	2410	2395	2375	2420	2385	4	720	100	1690	5	1	3660000	87	64.59	1.24	12	0.18	37.00	1924.00	2580	20240221	-7.36	2020	20230317	18.32	2580	-7.36	20240221	2185	9.38	20240103	2580	-7.36	20240221	2030	17.73	20230323	0.00	N	418210	100	3 억		1800	N	N	0	N	00	N
53	20240321	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-25	5	-1.04	11162720	4658	64.40	2415	2435	2385	3135	1695	2415	2396.46	0.05	0	-1542	2445	2430	2410	2395	2375	2420	2385	4	720	100	1690	5	1	3660000	87	64.59	1.24	12	0.13	37.00	1924.00	2580	20240221	-7.36	2020	20230317	18.32	2580	-7.36	20240221	2185	9.38	20240103	2580	-7.36	20240221	2030	17.73	20230323	0.00	N	418210	100	3 억		1800	N	N	0	N	00	N
54	20240321	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-30	5	-1.24	8880825	3703	51.20	2415	2435	2385	3135	1695	2415	2398.28	0.05	0	-1081	2445	2430	2410	2395	2375	2420	2385	4	720	100	1690	5	1	3660000	87	64.46	1.24	12	0.10	37.00	1924.00	2580	20240221	-7.56	2020	20230317	18.07	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2030	17.49	20230323	0.00	N	418210	100	3 억		1800	N	N	0	N	00	N
55	20240321	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-20	5	-0.83	4229215	1759	24.32	2415	2435	2385	3135	1695	2415	2404.33	0.05	0	-777	2445	2430	2410	2395	2375	2420	2385	4	720	100	1690	5	1	3660000	88	64.73	1.24	12	0.05	37.00	1924.00	2580	20240221	-7.17	2020	20230317	18.56	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2030	17.98	20230323	0.00	N	418210	100	3 억		1800	N	N	0	N	00	N
56	20240321	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-25	5	-1.04	2261300	937	12.95	2415	2435	2385	3135	1695	2415	2413.34	0.05	0	-294	2445	2430	2410	2395	2375	2420	2385	4	720	100	1690	5	1	3660000	87	64.59	1.24	12	0.03	37.00	1924.00	2580	20240221	-7.36	2020	20230317	18.32	2580	-7.36	20240221	2185	9.38	20240103	2580	-7.36	20240221	2030	17.73	20230323	0.00	N	418210	100	3 억		1800	N	N	0	N	00	N
57	20240321	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	0	3	0.00	738990	306	4.23	2415	2415	2415	3135	1695	2415	2415.00	0.05	0	-6	2445	2430	2410	2395	2375	2420	2385	4	720	100	1690	5	1	3660000	88	65.27	1.26	12	0.01	37.00	1924.00	2580	20240221	-6.40	2020	20230317	19.55	2580	-6.40	20240221	2185	10.53	20240103	2580	-6.40	20240221	2030	18.97	20230323	0.00	N	418210	100	3 억		1800	N	N	0	N	00	N
58	20240320	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-10	5	-0.41	17390370	7233	34.58	2425	2425	2390	3150	1700	2425	2404.31	0.05	0	-2311	2495	2460	2390	2355	2285	2477	2372	4	725	100	1690	5	1	3660000	88	65.27	1.26	12	0.20	37.00	1924.00	2580	20240221	-6.40	2020	20230317	19.55	2580	-6.40	20240221	2185	10.53	20240103	2580	-6.40	20240221	2030	18.97	20230323	0.00	N	418210	100	3 억		1657	N	N	0	N	00	N
59	20240320	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-20	5	-0.82	16615800	6911	33.04	2425	2425	2390	3150	1700	2425	2404.25	0.05	0	-2309	2495	2460	2390	2355	2285	2477	2372	4	725	100	1690	5	1	3660000	88	65.00	1.25	12	0.19	37.00	1924.00	2580	20240221	-6.78	2020	20230317	19.06	2580	-6.78	20240221	2185	10.07	20240103	2580	-6.78	20240221	2030	18.47	20230323	0.00	N	418210	100	3 억		1657	N	N	0	N	00	N
60	20240320	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-30	5	-1.24	14969285	6224	29.76	2425	2425	2390	3150	1700	2425	2405.09	0.05	0	-2328	2495	2460	2390	2355	2285	2477	2372	4	725	100	1690	5	1	3660000	88	64.73	1.24	12	0.17	37.00	1924.00	2580	20240221	-7.17	2020	20230317	18.56	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2030	17.98	20230323	0.00	N	418210	100	3 억		1657	N	N	0	N	00	N
61	20240320	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-35	5	-1.44	13562265	5637	26.95	2425	2425	2390	3150	1700	2425	2405.94	0.05	0	-2344	2495	2460	2390	2355	2285	2477	2372	4	725	100	1690	5	1	3660000	87	64.59	1.24	12	0.15	37.00	1924.00	2580	20240221	-7.36	2020	20230317	18.32	2580	-7.36	20240221	2185	9.38	20240103	2580	-7.36	20240221	2030	17.73	20230323	0.00	N	418210	100	3 억		1657	N	N	0	N	00	N
62	20240320	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-30	5	-1.24	12088065	5021	24.00	2425	2425	2390	3150	1700	2425	2407.50	0.05	0	-2371	2495	2460	2390	2355	2285	2477	2372	4	725	100	1690	5	1	3660000	88	64.73	1.24	12	0.14	37.00	1924.00	2580	20240221	-7.17	2020	20230317	18.56	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2030	17.98	20230323	0.00	N	418210	100	3 억		1657	N	N	0	N	00	N
63	20240320	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-5	5	-0.21	9703540	4028	19.26	2425	2425	2400	3150	1700	2425	2409.02	0.05	0	-2453	2495	2460	2390	2355	2285	2477	2372	4	725	100	1690	5	1	3660000	89	65.41	1.26	12	0.11	37.00	1924.00	2580	20240221	-6.20	2020	20230317	19.80	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2030	19.21	20230323	0.00	N	418210	100	3 억		1657	N	N	0	N	00	N
64	20240320	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	0	3	0.00	2568075	1059	5.06	2425	2425	2425	3150	1700	2425	2425.00	0.05	0	-50	2495	2460	2390	2355	2285	2477	2372	4	725	100	1690	5	1	3660000	89	65.54	1.26	12	0.03	37.00	1924.00	2580	20240221	-6.01	2020	20230317	20.05	2580	-6.01	20240221	2185	10.98	20240103	2580	-6.01	20240221	2030	19.46	20230323	0.00	N	418210	100	3 억		1657	N	N	0	N	00	N
65	20240320	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	0	3	0.00	2425000	1000	4.78	2425	2425	2425	3150	1700	2425	2425.00	0.05	0	-50	2495	2460	2390	2355	2285	2477	2372	4	725	100	1690	5	1	3660000	89	65.54	1.26	12	0.03	37.00	1924.00	2580	20240221	-6.01	2020	20230317	20.05	2580	-6.01	20240221	2185	10.98	20240103	2580	-6.01	20240221	2030	19.46	20230323	0.00	N	418210	100	3 억		1657	N	N	0	N	00	N
66	20240319	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	45	2	1.89	50040815	20917	249.87	2355	2425	2320	3090	1670	2380	2392.35	0.04	0	155	2443	2411	2393	2361	2343	2405	2355	4	710	100	1660	5	1	3660000	89	65.54	1.26	12	0.57	37.00	1924.00	2580	20240221	-6.01	2020	20230314	20.05	2580	-6.01	20240221	2185	10.98	20240103	2580	-6.01	20240221	2030	19.46	20230323	0.00	N	418210	100	3 억		1502	N	N	0	N	00	N
67	20240319	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	45	2	1.89	49866215	20845	249.01	2355	2425	2320	3090	1670	2380	2392.24	0.04	0	155	2443	2411	2393	2361	2343	2405	2355	4	710	100	1660	5	1	3660000	89	65.54	1.26	12	0.57	37.00	1924.00	2580	20240221	-6.01	2020	20230314	20.05	2580	-6.01	20240221	2185	10.98	20240103	2580	-6.01	20240221	2030	19.46	20230323	0.00	N	418210	100	3 억		1502	N	N	0	N	00	N
68	20240319	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	20	2	0.84	20831090	8797	105.09	2355	2420	2320	3090	1670	2380	2367.98	0.04	0	60	2443	2411	2393	2361	2343	2405	2355	4	710	100	1660	5	1	3660000	88	64.86	1.25	12	0.24	37.00	1924.00	2580	20240221	-6.98	2020	20230314	18.81	2580	-6.98	20240221	2185	9.84	20240103	2580	-6.98	20240221	2030	18.23	20230323	0.00	N	418210	100	3 억		1502	N	N	0	N	00	N
69	20240319	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	40	2	1.68	17114705	7257	86.69	2355	2420	2320	3090	1670	2380	2358.37	0.04	0	62	2443	2411	2393	2361	2343	2405	2355	4	710	100	1660	5	1	3660000	89	65.41	1.26	12	0.20	37.00	1924.00	2580	20240221	-6.20	2020	20230314	19.80	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2030	19.21	20230323	0.00	N	418210	100	3 억		1502	N	N	0	N	00	N
70	20240319	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-25	5	-1.05	13600570	5776	69.00	2355	2385	2320	3090	1670	2380	2354.67	0.04	0	42	2443	2411	2393	2361	2343	2405	2355	4	710	100	1660	5	1	3660000	86	63.65	1.22	12	0.16	37.00	1924.00	2580	20240221	-8.72	2020	20230314	16.58	2580	-8.72	20240221	2185	7.78	20240103	2580	-8.72	20240221	2030	16.01	20230323	0.00	N	418210	100	3 억		1502	N	N	0	N	00	N
71	20240319	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-25	5	-1.05	12226885	5193	62.04	2355	2385	2320	3090	1670	2380	2354.49	0.04	0	-18	2443	2411	2393	2361	2343	2405	2355	4	710	100	1660	5	1	3660000	86	63.65	1.22	12	0.14	37.00	1924.00	2580	20240221	-8.72	2020	20230314	16.58	2580	-8.72	20240221	2185	7.78	20240103	2580	-8.72	20240221	2030	16.01	20230323	0.00	N	418210	100	3 억		1502	N	N	0	N	00	N
72	20240319	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	608760	256	3.06	2355	2385	2355	3090	1670	2380	2377.97	0.04	0	-44	2443	2411	2393	2361	2343	2405	2355	4	710	100	1660	5	1	3660000	87	64.46	1.24	12	0.01	37.00	1924.00	2580	20240221	-7.56	2020	20230314	18.07	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2030	17.49	20230323	0.00	N	418210	100	3 억		1502	N	N	0	N	00	N
73	20240319	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.04	0	0	2443	2411	2393	2361	2343	2405	2355	4	710	100	1660	5	1	3660000	87	64.32	1.24	12	0.00	37.00	1924.00	2580	20240221	-7.75	2020	20230314	17.82	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2030	17.24	20230323	0.00	N	418210	100	3 억		1502	N	N	0	N	00	N
74	20240318	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	19958680	8371	203.48	2380	2425	2375	3090	1670	2380	2384.26	0.04	0	79	2433	2406	2393	2366	2353	2400	2360	4	710	100	1660	5	1	3660000	87	64.32	1.24	12	0.23	37.00	1924.00	2580	20240221	-7.75	2020	20230313	17.82	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2030	17.24	20230323	0.00	N	418210	100	3 억		1423	N	N	0	N	00	N
75	20240318	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	19887285	8341	202.75	2380	2425	2375	3090	1670	2380	2384.28	0.04	0	79	2433	2406	2393	2366	2353	2400	2360	4	710	100	1660	5	1	3660000	87	64.19	1.23	12	0.23	37.00	1924.00	2580	20240221	-7.95	2020	20230313	17.57	2580	-7.95	20240221	2185	8.70	20240103	2580	-7.95	20240221	2030	17.00	20230323	0.00	N	418210	100	3 억		1423	N	N	0	N	00	N
76	20240318	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	17704720	7424	180.46	2380	2425	2375	3090	1670	2380	2384.80	0.04	0	52	2433	2406	2393	2366	2353	2400	2360	4	710	100	1660	5	1	3660000	87	64.32	1.24	12	0.20	37.00	1924.00	2580	20240221	-7.75	2020	20230313	17.82	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2030	17.24	20230323	0.00	N	418210	100	3 억		1423	N	N	0	N	00	N
77	20240318	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	10796790	4519	109.84	2380	2425	2380	3090	1670	2380	2389.20	0.04	0	-2	2433	2406	2393	2366	2353	2400	2360	4	710	100	1660	5	1	3660000	87	64.32	1.24	12	0.12	37.00	1924.00	2580	20240221	-7.75	2020	20230313	17.82	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2030	17.24	20230323	0.00	N	418210	100	3 억		1423	N	N	0	N	00	N
78	20240318	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	7069710	2953	71.78	2380	2425	2380	3090	1670	2380	2394.08	0.04	0	-5	2433	2406	2393	2366	2353	2400	2360	4	710	100	1660	5	1	3660000	87	64.32	1.24	12	0.08	37.00	1924.00	2580	20240221	-7.75	2020	20230313	17.82	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2030	17.24	20230323	0.00	N	418210	100	3 억		1423	N	N	0	N	00	N
79	20240318	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	10	2	0.42	3070925	1278	31.06	2380	2425	2380	3090	1670	2380	2402.91	0.04	0	-34	2433	2406	2393	2366	2353	2400	2360	4	710	100	1660	5	1	3660000	87	64.59	1.24	12	0.03	37.00	1924.00	2580	20240221	-7.36	2020	20230313	18.32	2580	-7.36	20240221	2185	9.38	20240103	2580	-7.36	20240221	2030	17.73	20230323	0.00	N	418210	100	3 억		1423	N	N	0	N	00	N
80	20240318	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	40	2	1.68	1486985	617	15.00	2380	2425	2380	3090	1670	2380	2410.02	0.04	0	-27	2433	2406	2393	2366	2353	2400	2360	4	710	100	1660	5	1	3660000	89	65.41	1.26	12	0.02	37.00	1924.00	2580	20240221	-6.20	2020	20230313	19.80	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2030	19.21	20230323	0.00	N	418210	100	3 억		1423	N	N	0	N	00	N
81	20240318	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.04	0	0	2433	2406	2393	2366	2353	2400	2360	4	710	100	1660	5	1	3660000	87	64.32	1.24	12	0.00	37.00	1924.00	2580	20240221	-7.75	2020	20230313	17.82	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2030	17.24	20230323	0.00	N	418210	100	3 억		1423	N	N	0	N	00	N
82	20240315	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-40	5	-1.65	9836850	4114	135.51	2415	2420	2380	3145	1695	2420	2391.07	0.04	0	24	2460	2440	2405	2385	2350	2422	2367	4	725	100	1690	5	1	3660000	87	340.00	1.26	12	0.11	7.00	1887.00	2580	20240221	-7.75	2020	20230313	17.82	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2020	17.82	20230317	0.00	N	418210	100	3 억		1399	N	N	0	N	00	N
83	20240315	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-15	5	-0.62	7934790	3315	109.19	2415	2420	2380	3145	1695	2420	2393.60	0.04	0	7	2460	2440	2405	2385	2350	2422	2367	4	725	100	1690	5	1	3660000	88	343.57	1.27	12	0.09	7.00	1887.00	2580	20240221	-6.78	2020	20230313	19.06	2580	-6.78	20240221	2185	10.07	20240103	2580	-6.78	20240221	2020	19.06	20230317	0.00	N	418210	100	3 억		1399	N	N	0	N	00	N
84	20240315	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-30	5	-1.24	5443190	2273	74.87	2415	2420	2380	3145	1695	2420	2394.72	0.04	0	7	2460	2440	2405	2385	2350	2422	2367	4	725	100	1690	5	1	3660000	87	341.43	1.27	12	0.06	7.00	1887.00	2580	20240221	-7.36	2020	20230313	18.32	2580	-7.36	20240221	2185	9.38	20240103	2580	-7.36	20240221	2020	18.32	20230317	0.00	N	418210	100	3 억		1399	N	N	0	N	00	N
85	20240315	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-25	5	-1.03	4179280	1745	57.48	2415	2420	2380	3145	1695	2420	2395.00	0.04	0	8	2460	2440	2405	2385	2350	2422	2367	4	725	100	1690	5	1	3660000	88	342.14	1.27	12	0.05	7.00	1887.00	2580	20240221	-7.17	2020	20230313	18.56	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2020	18.56	20230317	0.00	N	418210	100	3 억		1399	N	N	0	N	00	N
86	20240315	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-25	5	-1.03	2824555	1179	38.83	2415	2420	2380	3145	1695	2420	2395.72	0.04	0	-11	2460	2440	2405	2385	2350	2422	2367	4	725	100	1690	5	1	3660000	88	342.14	1.27	12	0.03	7.00	1887.00	2580	20240221	-7.17	2020	20230313	18.56	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2020	18.56	20230317	0.00	N	418210	100	3 억		1399	N	N	0	N	00	N
87	20240315	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-25	5	-1.03	1347795	563	18.54	2415	2420	2380	3145	1695	2420	2393.95	0.04	0	-9	2460	2440	2405	2385	2350	2422	2367	4	725	100	1690	5	1	3660000	88	342.14	1.27	12	0.02	7.00	1887.00	2580	20240221	-7.17	2020	20230313	18.56	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2020	18.56	20230317	0.00	N	418210	100	3 억		1399	N	N	0	N	00	N
88	20240315	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	40940	17	0.56	2415	2420	2380	3145	1695	2420	2408.24	0.04	0	-8	2460	2440	2405	2385	2350	2422	2367	4	725	100	1690	5	1	3660000	89	345.71	1.28	12	0.00	7.00	1887.00	2580	20240221	-6.20	2020	20230313	19.80	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2020	19.80	20230317	0.00	N	418210	100	3 억		1399	N	N	0	N	00	N
89	20240315	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-5	5	-0.21	4830	2	0.07	2415	2415	2415	3145	1695	2420	2415.00	0.04	0	-2	2460	2440	2405	2385	2350	2422	2367	4	725	100	1690	5	1	3660000	88	345.00	1.28	12	0.00	7.00	1887.00	2580	20240221	-6.40	2020	20230313	19.55	2580	-6.40	20240221	2185	10.53	20240103	2580	-6.40	20240221	2020	19.55	20230317	0.00	N	418210	100	3 억		1399	N	N	0	N	00	N
90	20240314	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-5	5	-0.21	7221250	3036	84.08	2425	2425	2370	3150	1700	2425	2378.54	0.04	0	35	2468	2446	2408	2386	2348	2457	2397	4	725	100	1690	5	1	3660000	89	345.71	1.28	12	0.08	7.00	1887.00	2580	20240221	-6.20	2020	20230313	19.80	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2020	19.80	20230314	0.00	N	418210	100	3 억		1364	N	N	0	N	00	N
91	20240314	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-20	5	-0.82	6818645	2869	79.45	2425	2425	2370	3150	1700	2425	2376.66	0.04	0	57	2468	2446	2408	2386	2348	2457	2397	4	725	100	1690	5	1	3660000	88	343.57	1.27	12	0.08	7.00	1887.00	2580	20240221	-6.78	2020	20230313	19.06	2580	-6.78	20240221	2185	10.07	20240103	2580	-6.78	20240221	2020	19.06	20230314	0.00	N	418210	100	3 억		1364	N	N	0	N	00	N
92	20240314	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-55	5	-2.27	5454470	2294	63.53	2425	2425	2370	3150	1700	2425	2377.71	0.04	0	42	2468	2446	2408	2386	2348	2457	2397	4	725	100	1690	5	1	3660000	87	338.57	1.26	12	0.06	7.00	1887.00	2580	20240221	-8.14	2020	20230313	17.33	2580	-8.14	20240221	2185	8.47	20240103	2580	-8.14	20240221	2020	17.33	20230314	0.00	N	418210	100	3 억		1364	N	N	0	N	00	N
93	20240314	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-50	5	-2.06	3828915	1609	44.56	2425	2425	2370	3150	1700	2425	2379.69	0.04	0	12	2468	2446	2408	2386	2348	2457	2397	4	725	100	1690	5	1	3660000	87	339.29	1.26	12	0.04	7.00	1887.00	2580	20240221	-7.95	2020	20230313	17.57	2580	-7.95	20240221	2185	8.70	20240103	2580	-7.95	20240221	2020	17.57	20230314	0.00	N	418210	100	3 억		1364	N	N	0	N	00	N
94	20240314	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-50	5	-2.06	2196960	922	25.53	2425	2425	2370	3150	1700	2425	2382.82	0.04	0	18	2468	2446	2408	2386	2348	2457	2397	4	725	100	1690	5	1	3660000	87	339.29	1.26	12	0.03	7.00	1887.00	2580	20240221	-7.95	2020	20230313	17.57	2580	-7.95	20240221	2185	8.70	20240103	2580	-7.95	20240221	2020	17.57	20230314	0.00	N	418210	100	3 억		1364	N	N	0	N	00	N
95	20240314	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-40	5	-1.65	496790	207	5.73	2425	2425	2375	3150	1700	2425	2399.95	0.04	0	12	2468	2446	2408	2386	2348	2457	2397	4	725	100	1690	5	1	3660000	87	340.71	1.26	12	0.01	7.00	1887.00	2580	20240221	-7.56	2020	20230313	18.07	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2020	18.07	20230314	0.00	N	418210	100	3 억		1364	N	N	0	N	00	N
96	20240314	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-5	5	-0.21	203295	84	2.33	2425	2425	2420	3150	1700	2425	2420.18	0.04	0	0	2468	2446	2408	2386	2348	2457	2397	4	725	100	1690	5	1	3660000	89	345.71	1.28	12	0.00	7.00	1887.00	2580	20240221	-6.20	2020	20230313	19.80	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2020	19.80	20230314	0.00	N	418210	100	3 억		1364	N	N	0	N	00	N
97	20240314	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	0	3	0.00	7275	3	0.08	2425	2425	2425	3150	1700	2425	2425.00	0.04	0	0	2468	2446	2408	2386	2348	2457	2397	4	725	100	1690	5	1	3660000	89	346.43	1.29	12	0.00	7.00	1887.00	2580	20240221	-6.01	2020	20230313	20.05	2580	-6.01	20240221	2185	10.98	20240103	2580	-6.01	20240221	2020	20.05	20230314	0.00	N	418210	100	3 억		1364	N	N	0	N	00	N
98	20240313	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	5	2	0.21	8665015	3611	55.17	2415	2430	2370	3145	1695	2420	2399.62	0.04	0	-72	2463	2441	2403	2381	2343	2450	2390	4	725	100	1690	5	1	3660000	89	346.43	1.29	12	0.10	7.00	1887.00	2580	20240221	-6.01	2020	20230313	20.05	2580	-6.01	20240221	2185	10.98	20240103	2580	-6.01	20240221	2020	20.05	20230313	0.00	N	418210	100	3 억		1436	N	N	0	N	00	N
99	20240313	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-5	5	-0.21	8502885	3544	54.15	2415	2430	2370	3145	1695	2420	2399.23	0.04	0	-71	2463	2441	2403	2381	2343	2450	2390	4	725	100	1690	5	1	3660000	88	345.00	1.28	12	0.10	7.00	1887.00	2580	20240221	-6.40	2020	20230313	19.55	2580	-6.40	20240221	2185	10.53	20240103	2580	-6.40	20240221	2020	19.55	20230313	0.00	N	418210	100	3 억		1436	N	N	0	N	00	N
100	20240313	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-40	5	-1.65	7693990	3205	48.97	2415	2430	2370	3145	1695	2420	2400.62	0.04	0	-84	2463	2441	2403	2381	2343	2450	2390	4	725	100	1690	5	1	3660000	87	340.00	1.26	12	0.09	7.00	1887.00	2580	20240221	-7.75	2020	20230313	17.82	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2020	17.82	20230313	0.00	N	418210	100	3 억		1436	N	N	0	N	00	N
101	20240313	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-35	5	-1.45	6331290	2633	40.23	2415	2430	2370	3145	1695	2420	2404.59	0.04	0	-87	2463	2441	2403	2381	2343	2450	2390	4	725	100	1690	5	1	3660000	87	340.71	1.26	12	0.07	7.00	1887.00	2580	20240221	-7.56	2020	20230313	18.07	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2020	18.07	20230313	0.00	N	418210	100	3 억		1436	N	N	0	N	00	N
102	20240313	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-15	5	-0.62	5261655	2186	33.40	2415	2430	2370	3145	1695	2420	2406.98	0.04	0	-79	2463	2441	2403	2381	2343	2450	2390	4	725	100	1690	5	1	3660000	88	343.57	1.27	12	0.06	7.00	1887.00	2580	20240221	-6.78	2020	20230313	19.06	2580	-6.78	20240221	2185	10.07	20240103	2580	-6.78	20240221	2020	19.06	20230313	0.00	N	418210	100	3 억		1436	N	N	0	N	00	N
103	20240313	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-35	5	-1.45	2311255	963	14.71	2415	2420	2370	3145	1695	2420	2400.06	0.04	0	-24	2463	2441	2403	2381	2343	2450	2390	4	725	100	1690	5	1	3660000	87	340.71	1.26	12	0.03	7.00	1887.00	2580	20240221	-7.56	2020	20230313	18.07	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2020	18.07	20230313	0.00	N	418210	100	3 억		1436	N	N	0	N	00	N
104	20240313	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-5	5	-0.21	954865	402	6.14	2415	2415	2370	3145	1695	2420	2375.29	0.04	0	-22	2463	2441	2403	2381	2343	2450	2390	4	725	100	1690	5	1	3660000	88	345.00	1.28	12	0.01	7.00	1887.00	2580	20240221	-6.40	2020	20230313	19.55	2580	-6.40	20240221	2185	10.53	20240103	2580	-6.40	20240221	2020	19.55	20230313	0.00	N	418210	100	3 억		1436	N	N	0	N	00	N
105	20240313	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-5	5	-0.21	4830	2	0.03	2415	2415	2415	3145	1695	2420	2415.00	0.04	0	0	2463	2441	2403	2381	2343	2450	2390	4	725	100	1690	5	1	3660000	88	345.00	1.28	12	0.00	7.00	1887.00	2580	20240221	-6.40	2020	20230313	19.55	2580	-6.40	20240221	2185	10.53	20240103	2580	-6.40	20240221	2020	19.55	20230313	0.00	N	418210	100	3 억		1436	N	N	0	N	00	N
106	20240312	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	15623855	6545	104.02	2420	2425	2365	3145	1695	2420	2387.14	0.04	0	-53	2486	2452	2396	2362	2306	2470	2380	4	725	100	1690	5	1	3660000	89	345.71	1.28	12	0.18	7.00	1887.00	2580	20240221	-6.20	2020	20230313	19.80	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2020	19.80	20230313	0.00	N	418210	100	3 억		1489	N	N	0	N	00	N
107	20240312	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-40	5	-1.65	15151130	6349	100.91	2420	2425	2365	3145	1695	2420	2386.38	0.04	0	-32	2486	2452	2396	2362	2306	2470	2380	4	725	100	1690	5	1	3660000	87	340.00	1.26	12	0.17	7.00	1887.00	2580	20240221	-7.75	2020	20230313	17.82	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2020	17.82	20230313	0.00	N	418210	100	3 억		1489	N	N	0	N	00	N
108	20240312	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-50	5	-2.07	11801370	4938	78.48	2420	2425	2365	3145	1695	2420	2389.91	0.04	0	-40	2486	2452	2396	2362	2306	2470	2380	4	725	100	1690	5	1	3660000	87	338.57	1.26	12	0.13	7.00	1887.00	2580	20240221	-8.14	2020	20230313	17.33	2580	-8.14	20240221	2185	8.47	20240103	2580	-8.14	20240221	2020	17.33	20230313	0.00	N	418210	100	3 억		1489	N	N	0	N	00	N
109	20240312	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-45	5	-1.86	7014025	2943	46.77	2420	2420	2365	3145	1695	2420	2383.29	0.04	0	-25	2486	2452	2396	2362	2306	2470	2380	4	725	100	1690	5	1	3660000	87	339.29	1.26	12	0.08	7.00	1887.00	2580	20240221	-7.95	2020	20230313	17.57	2580	-7.95	20240221	2185	8.70	20240103	2580	-7.95	20240221	2020	17.57	20230313	0.00	N	418210	100	3 억		1489	N	N	0	N	00	N
110	20240312	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-50	5	-2.07	5258955	2203	35.01	2420	2420	2365	3145	1695	2420	2387.18	0.04	0	-18	2486	2452	2396	2362	2306	2470	2380	4	725	100	1690	5	1	3660000	87	338.57	1.26	12	0.06	7.00	1887.00	2580	20240221	-8.14	2020	20230313	17.33	2580	-8.14	20240221	2185	8.47	20240103	2580	-8.14	20240221	2020	17.33	20230313	0.00	N	418210	100	3 억		1489	N	N	0	N	00	N
111	20240312	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-40	5	-1.65	3285310	1372	21.81	2420	2420	2365	3145	1695	2420	2394.54	0.04	0	-7	2486	2452	2396	2362	2306	2470	2380	4	725	100	1690	5	1	3660000	87	340.00	1.26	12	0.04	7.00	1887.00	2580	20240221	-7.75	2020	20230313	17.82	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2020	17.82	20230313	0.00	N	418210	100	3 억		1489	N	N	0	N	00	N
112	20240312	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-45	5	-1.86	2199370	916	14.56	2420	2420	2365	3145	1695	2420	2401.06	0.04	0	-10	2486	2452	2396	2362	2306	2470	2380	4	725	100	1690	5	1	3660000	87	339.29	1.26	12	0.03	7.00	1887.00	2580	20240221	-7.95	2020	20230313	17.57	2580	-7.95	20240221	2185	8.70	20240103	2580	-7.95	20240221	2020	17.57	20230313	0.00	N	418210	100	3 억		1489	N	N	0	N	00	N
113	20240312	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	9680	4	0.06	2420	2420	2420	3145	1695	2420	2420.00	0.04	0	0	2486	2452	2396	2362	2306	2470	2380	4	725	100	1690	5	1	3660000	89	345.71	1.28	12	0.00	7.00	1887.00	2580	20240221	-6.20	2020	20230313	19.80	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2020	19.80	20230313	0.00	N	418210	100	3 억		1489	N	N	0	N	00	N
114	20240311	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	50	2	2.11	15019825	6292	141.71	2370	2430	2340	3080	1660	2370	2387.13	0.05	0	-222	2440	2405	2375	2340	2310	2390	2325	4	710	100	1650	5	1	3660000	89	345.71	1.28	12	0.17	7.00	1887.00	2580	20240221	-6.20	2020	20230313	19.80	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2020	19.80	20230313	0.00	N	418210	100	3 억		1711	N	N	0	N	00	N
115	20240311	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	40	2	1.69	14729755	6172	139.01	2370	2430	2340	3080	1660	2370	2386.54	0.05	0	-205	2440	2405	2375	2340	2310	2390	2325	4	710	100	1650	5	1	3660000	88	344.29	1.28	12	0.17	7.00	1887.00	2580	20240221	-6.59	2020	20230313	19.31	2580	-6.59	20240221	2185	10.30	20240103	2580	-6.59	20240221	2020	19.31	20230313	0.00	N	418210	100	3 억		1711	N	N	0	N	00	N
116	20240311	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	0	3	0.00	13148645	5506	124.01	2370	2430	2340	3080	1660	2370	2388.06	0.05	0	-225	2440	2405	2375	2340	2310	2390	2325	4	710	100	1650	5	1	3660000	87	338.57	1.26	12	0.15	7.00	1887.00	2580	20240221	-8.14	2020	20230313	17.33	2580	-8.14	20240221	2185	8.47	20240103	2580	-8.14	20240221	2020	17.33	20230313	0.00	N	418210	100	3 억		1711	N	N	0	N	00	N
117	20240311	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	0	3	0.00	10280665	4296	96.76	2370	2430	2340	3080	1660	2370	2393.08	0.05	0	-221	2440	2405	2375	2340	2310	2390	2325	4	710	100	1650	5	1	3660000	87	338.57	1.26	12	0.12	7.00	1887.00	2580	20240221	-8.14	2020	20230313	17.33	2580	-8.14	20240221	2185	8.47	20240103	2580	-8.14	20240221	2020	17.33	20230313	0.00	N	418210	100	3 억		1711	N	N	0	N	00	N
118	20240311	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	0	3	0.00	8673730	3618	81.49	2370	2430	2340	3080	1660	2370	2397.38	0.05	0	-220	2440	2405	2375	2340	2310	2390	2325	4	710	100	1650	5	1	3660000	87	338.57	1.26	12	0.10	7.00	1887.00	2580	20240221	-8.14	2020	20230313	17.33	2580	-8.14	20240221	2185	8.47	20240103	2580	-8.14	20240221	2020	17.33	20230313	0.00	N	418210	100	3 억		1711	N	N	0	N	00	N
119	20240311	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	5	2	0.21	6950845	2892	65.14	2370	2430	2340	3080	1660	2370	2403.47	0.05	0	-245	2440	2405	2375	2340	2310	2390	2325	4	710	100	1650	5	1	3660000	87	339.29	1.26	12	0.08	7.00	1887.00	2580	20240221	-7.95	2020	20230313	17.57	2580	-7.95	20240221	2185	8.70	20240103	2580	-7.95	20240221	2020	17.57	20230313	0.00	N	418210	100	3 억		1711	N	N	0	N	00	N
120	20240311	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	50	2	2.11	6592730	2741	61.73	2370	2430	2340	3080	1660	2370	2405.23	0.05	0	-256	2440	2405	2375	2340	2310	2390	2325	4	710	100	1650	5	1	3660000	89	345.71	1.28	12	0.07	7.00	1887.00	2580	20240221	-6.20	2020	20230313	19.80	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2020	19.80	20230313	0.00	N	418210	100	3 억		1711	N	N	0	N	00	N
121	20240311	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	0	3	0.00	0	0	0.00	0	0	0	3080	1660	2370	0.00	0.05	0	0	2440	2405	2375	2340	2310	2390	2325	4	710	100	1650	5	1	3660000	87	338.57	1.26	12	0.00	7.00	1887.00	2580	20240221	-8.14	2020	20230313	17.33	2580	-8.14	20240221	2185	8.47	20240103	2580	-8.14	20240221	2020	17.33	20230313	0.00	N	418210	100	3 억		1711	N	N	0	N	00	N
122	20240308	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	10531855	4440	53.69	2380	2410	2345	3090	1670	2380	2372.04	0.05	0	-148	2456	2417	2376	2337	2296	2397	2317	4	710	100	1660	5	1	3660000	87	338.57	1.26	12	0.12	7.00	1887.00	2580	20240221	-8.14	2020	20230313	17.33	2580	-8.14	20240221	2185	8.47	20240103	2580	-8.14	20240221	2020	17.33	20230313	0.00	N	418210	100	3 억		1859	N	N	0	N	00	N
123	20240308	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	10117105	4265	51.57	2380	2410	2345	3090	1670	2380	2372.12	0.05	0	-148	2456	2417	2376	2337	2296	2397	2317	4	710	100	1660	5	1	3660000	87	340.00	1.26	12	0.12	7.00	1887.00	2580	20240221	-7.75	2020	20230313	17.82	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2020	17.82	20230313	0.00	N	418210	100	3 억		1859	N	N	0	N	00	N
124	20240308	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-25	5	-1.05	8543925	3600	43.53	2380	2410	2345	3090	1670	2380	2373.31	0.05	0	-186	2456	2417	2376	2337	2296	2397	2317	4	710	100	1660	5	1	3660000	86	336.43	1.25	12	0.10	7.00	1887.00	2580	20240221	-8.72	2020	20230313	16.58	2580	-8.72	20240221	2185	7.78	20240103	2580	-8.72	20240221	2020	16.58	20230313	0.00	N	418210	100	3 억		1859	N	N	0	N	00	N
125	20240308	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-20	5	-0.84	7483320	3150	38.09	2380	2410	2345	3090	1670	2380	2375.66	0.05	0	-184	2456	2417	2376	2337	2296	2397	2317	4	710	100	1660	5	1	3660000	86	337.14	1.25	12	0.09	7.00	1887.00	2580	20240221	-8.53	2020	20230313	16.83	2580	-8.53	20240221	2185	8.01	20240103	2580	-8.53	20240221	2020	16.83	20230313	0.00	N	418210	100	3 억		1859	N	N	0	N	00	N
126	20240308	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-15	5	-0.63	4033090	1705	20.62	2380	2380	2345	3090	1670	2380	2365.45	0.05	0	-46	2456	2417	2376	2337	2296	2397	2317	4	710	100	1660	5	1	3660000	87	337.86	1.25	12	0.05	7.00	1887.00	2580	20240221	-8.33	2020	20230313	17.08	2580	-8.33	20240221	2185	8.24	20240103	2580	-8.33	20240221	2020	17.08	20230313	0.00	N	418210	100	3 억		1859	N	N	0	N	00	N
127	20240308	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-20	5	-0.84	2724585	1152	13.93	2380	2380	2345	3090	1670	2380	2365.09	0.05	0	-45	2456	2417	2376	2337	2296	2397	2317	4	710	100	1660	5	1	3660000	86	337.14	1.25	12	0.03	7.00	1887.00	2580	20240221	-8.53	2020	20230313	16.83	2580	-8.53	20240221	2185	8.01	20240103	2580	-8.53	20240221	2020	16.83	20230313	0.00	N	418210	100	3 억		1859	N	N	0	N	00	N
128	20240308	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-15	5	-0.63	982895	414	5.01	2380	2380	2345	3090	1670	2380	2374.14	0.05	0	-45	2456	2417	2376	2337	2296	2397	2317	4	710	100	1660	5	1	3660000	87	337.86	1.25	12	0.01	7.00	1887.00	2580	20240221	-8.33	2020	20230313	17.08	2580	-8.33	20240221	2185	8.24	20240103	2580	-8.33	20240221	2020	17.08	20230313	0.00	N	418210	100	3 억		1859	N	N	0	N	00	N
129	20240308	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	714000	300	3.63	2380	2380	2380	3090	1670	2380	2380.00	0.05	0	-45	2456	2417	2376	2337	2296	2397	2317	4	710	100	1660	5	1	3660000	87	340.00	1.26	12	0.01	7.00	1887.00	2580	20240221	-7.75	2020	20230313	17.82	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2020	17.82	20230313	0.00	N	418210	100	3 억		1859	N	N	0	N	00	N
130	20240307	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-30	5	-1.24	19723615	8270	118.16	2410	2415	2335	3130	1690	2410	2384.96	0.05	0	68	2470	2440	2380	2350	2290	2455	2365	4	720	100	1680	5	1	3660000	87	340.00	1.26	12	0.23	7.00	1887.00	2580	20240221	-7.75	2020	20230313	17.82	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2020	17.82	20230313	0.00	N	418210	100	3 억		1791	N	N	0	N	00	N
131	20240307	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-30	5	-1.24	19640315	8235	117.66	2410	2415	2335	3130	1690	2410	2384.98	0.05	0	67	2470	2440	2380	2350	2290	2455	2365	4	720	100	1680	5	1	3660000	87	340.00	1.26	12	0.22	7.00	1887.00	2580	20240221	-7.75	2020	20230313	17.82	2580	-7.75	20240221	2185	8.92	20240103	2580	-7.75	20240221	2020	17.82	20230313	0.00	N	418210	100	3 억		1791	N	N	0	N	00	N
132	20240307	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-50	5	-2.07	16433585	6884	98.36	2410	2415	2335	3130	1690	2410	2387.21	0.05	0	66	2470	2440	2380	2350	2290	2455	2365	4	720	100	1680	5	1	3660000	86	337.14	1.25	12	0.19	7.00	1887.00	2580	20240221	-8.53	2020	20230313	16.83	2580	-8.53	20240221	2185	8.01	20240103	2580	-8.53	20240221	2020	16.83	20230313	0.00	N	418210	100	3 억		1791	N	N	0	N	00	N
133	20240307	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-60	5	-2.49	14818320	6198	88.56	2410	2415	2335	3130	1690	2410	2390.82	0.05	0	66	2470	2440	2380	2350	2290	2455	2365	4	720	100	1680	5	1	3660000	86	335.71	1.25	12	0.17	7.00	1887.00	2580	20240221	-8.91	2020	20230313	16.34	2580	-8.91	20240221	2185	7.55	20240103	2580	-8.91	20240221	2020	16.34	20230313	0.00	N	418210	100	3 억		1791	N	N	0	N	00	N
134	20240307	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-25	5	-1.04	11579730	4831	69.02	2410	2415	2380	3130	1690	2410	2396.96	0.05	0	14	2470	2440	2380	2350	2290	2455	2365	4	720	100	1680	5	1	3660000	87	340.71	1.26	12	0.13	7.00	1887.00	2580	20240221	-7.56	2020	20230313	18.07	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2020	18.07	20230313	0.00	N	418210	100	3 억		1791	N	N	0	N	00	N
135	20240307	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	0	3	0.00	10384790	4330	61.87	2410	2415	2380	3130	1690	2410	2398.33	0.05	0	28	2470	2440	2380	2350	2290	2455	2365	4	720	100	1680	5	1	3660000	88	344.29	1.28	12	0.12	7.00	1887.00	2580	20240221	-6.59	2020	20230313	19.31	2580	-6.59	20240221	2185	10.30	20240103	2580	-6.59	20240221	2020	19.31	20230313	0.00	N	418210	100	3 억		1791	N	N	0	N	00	N
136	20240307	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	0	3	0.00	2661225	1103	15.76	2410	2415	2410	3130	1690	2410	2412.72	0.05	0	-1	2470	2440	2380	2350	2290	2455	2365	4	720	100	1680	5	1	3660000	88	344.29	1.28	12	0.03	7.00	1887.00	2580	20240221	-6.59	2020	20230313	19.31	2580	-6.59	20240221	2185	10.30	20240103	2580	-6.59	20240221	2020	19.31	20230313	0.00	N	418210	100	3 억		1791	N	N	0	N	00	N
137	20240307	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	0	3	0.00	0	0	0.00	0	0	0	3130	1690	2410	0.00	0.05	0	0	2470	2440	2380	2350	2290	2455	2365	4	720	100	1680	5	1	3660000	88	344.29	1.28	12	0.00	7.00	1887.00	2580	20240221	-6.59	2020	20230313	19.31	2580	-6.59	20240221	2185	10.30	20240103	2580	-6.59	20240221	2020	19.31	20230313	0.00	N	418210	100	3 억		1791	N	N	0	N	00	N
138	20240306	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	15	2	0.63	16513470	6999	122.77	2410	2410	2320	3110	1680	2395	2359.40	0.05	0	18	2461	2427	2406	2372	2351	2417	2362	4	715	100	1670	5	1	3660000	88	344.29	1.28	12	0.19	7.00	1887.00	2580	20240221	-6.59	2020	20230313	19.31	2580	-6.59	20240221	2185	10.30	20240103	2580	-6.59	20240221	2020	19.31	20230313	0.00	N	418210	100	3 억		1773	N	N	0	N	00	N
139	20240306	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	15	2	0.63	16465270	6979	122.42	2410	2410	2320	3110	1680	2395	2359.26	0.05	0	18	2461	2427	2406	2372	2351	2417	2362	4	715	100	1670	5	1	3660000	88	344.29	1.28	12	0.19	7.00	1887.00	2580	20240221	-6.59	2020	20230313	19.31	2580	-6.59	20240221	2185	10.30	20240103	2580	-6.59	20240221	2020	19.31	20230313	0.00	N	418210	100	3 억		1773	N	N	0	N	00	N
140	20240306	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-30	5	-1.25	14399810	6108	107.14	2410	2410	2320	3110	1680	2395	2357.53	0.05	0	14	2461	2427	2406	2372	2351	2417	2362	4	715	100	1670	5	1	3660000	87	337.86	1.25	12	0.17	7.00	1887.00	2580	20240221	-8.33	2020	20230313	17.08	2580	-8.33	20240221	2185	8.24	20240103	2580	-8.33	20240221	2020	17.08	20230313	0.00	N	418210	100	3 억		1773	N	N	0	N	00	N
141	20240306	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-35	5	-1.46	12710285	5393	94.60	2410	2410	2320	3110	1680	2395	2356.81	0.05	0	14	2461	2427	2406	2372	2351	2417	2362	4	715	100	1670	5	1	3660000	86	337.14	1.25	12	0.15	7.00	1887.00	2580	20240221	-8.53	2020	20230313	16.83	2580	-8.53	20240221	2185	8.01	20240103	2580	-8.53	20240221	2020	16.83	20230313	0.00	N	418210	100	3 억		1773	N	N	0	N	00	N
142	20240306	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-40	5	-1.67	11063480	4694	82.34	2410	2410	2320	3110	1680	2395	2356.94	0.05	0	14	2461	2427	2406	2372	2351	2417	2362	4	715	100	1670	5	1	3660000	86	336.43	1.25	12	0.13	7.00	1887.00	2580	20240221	-8.72	2020	20230313	16.58	2580	-8.72	20240221	2185	7.78	20240103	2580	-8.72	20240221	2020	16.58	20230313	0.00	N	418210	100	3 억		1773	N	N	0	N	00	N
143	20240306	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-35	5	-1.46	9133720	3875	67.97	2410	2410	2320	3110	1680	2395	2357.09	0.05	0	14	2461	2427	2406	2372	2351	2417	2362	4	715	100	1670	5	1	3660000	86	337.14	1.25	12	0.11	7.00	1887.00	2580	20240221	-8.53	2020	20230313	16.83	2580	-8.53	20240221	2185	8.01	20240103	2580	-8.53	20240221	2020	16.83	20230313	0.00	N	418210	100	3 억		1773	N	N	0	N	00	N
144	20240306	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-10	5	-0.42	6649855	2830	49.64	2410	2410	2320	3110	1680	2395	2349.77	0.05	0	3	2461	2427	2406	2372	2351	2417	2362	4	715	100	1670	5	1	3660000	87	340.71	1.26	12	0.08	7.00	1887.00	2580	20240221	-7.56	2020	20230313	18.07	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2020	18.07	20230313	0.00	N	418210	100	3 억		1773	N	N	0	N	00	N
145	20240306	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	0	3	0.00	0	0	0.00	0	0	0	3110	1680	2395	0.00	0.05	0	0	2461	2427	2406	2372	2351	2417	2362	4	715	100	1670	5	1	3660000	88	342.14	1.27	12	0.00	7.00	1887.00	2580	20240221	-7.17	2020	20230313	18.56	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2020	18.56	20230313	0.00	N	418210	100	3 억		1773	N	N	0	N	00	N
146	20240305	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-45	5	-1.84	13691585	5701	90.02	2440	2440	2385	3170	1710	2440	2401.61	0.05	0	-297	2513	2476	2448	2411	2383	2462	2397	4	730	100	1700	5	1	3660000	88	342.14	1.27	12	0.16	7.00	1887.00	2580	20240221	-7.17	2020	20230313	18.56	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2020	18.56	20230313	0.00	N	418210	100	3 억		1672	N	N	0	N	00	N
147	20240305	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-55	5	-2.25	13202650	5497	86.80	2440	2440	2385	3170	1710	2440	2401.79	0.05	0	-301	2513	2476	2448	2411	2383	2462	2397	4	730	100	1700	5	1	3660000	87	340.71	1.26	12	0.15	7.00	1887.00	2580	20240221	-7.56	2020	20230313	18.07	2580	-7.56	20240221	2185	9.15	20240103	2580	-7.56	20240221	2020	18.07	20230313	0.00	N	418210	100	3 억		1672	N	N	0	N	00	N
148	20240305	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-50	5	-2.05	11420915	4751	75.02	2440	2440	2385	3170	1710	2440	2403.90	0.05	0	-380	2513	2476	2448	2411	2383	2462	2397	4	730	100	1700	5	1	3660000	87	341.43	1.27	12	0.13	7.00	1887.00	2580	20240221	-7.36	2020	20230313	18.32	2580	-7.36	20240221	2185	9.38	20240103	2580	-7.36	20240221	2020	18.32	20230313	0.00	N	418210	100	3 억		1672	N	N	0	N	00	N
149	20240305	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-40	5	-1.64	4801285	1985	31.34	2440	2440	2400	3170	1710	2440	2418.78	0.05	0	-254	2513	2476	2448	2411	2383	2462	2397	4	730	100	1700	5	1	3660000	88	342.86	1.27	12	0.05	7.00	1887.00	2580	20240221	-6.98	2020	20230313	18.81	2580	-6.98	20240221	2185	9.84	20240103	2580	-6.98	20240221	2020	18.81	20230313	0.00	N	418210	100	3 억		1672	N	N	0	N	00	N
150	20240305	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-25	5	-1.02	2603970	1074	16.96	2440	2440	2415	3170	1710	2440	2424.55	0.05	0	-242	2513	2476	2448	2411	2383	2462	2397	4	730	100	1700	5	1	3660000	88	345.00	1.28	12	0.03	7.00	1887.00	2580	20240221	-6.40	2020	20230313	19.55	2580	-6.40	20240221	2185	10.53	20240103	2580	-6.40	20240221	2020	19.55	20230313	0.00	N	418210	100	3 억		1672	N	N	0	N	00	N
151	20240305	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-20	5	-0.82	774560	318	5.02	2440	2440	2420	3170	1710	2440	2435.72	0.05	0	-236	2513	2476	2448	2411	2383	2462	2397	4	730	100	1700	5	1	3660000	89	345.71	1.28	12	0.01	7.00	1887.00	2580	20240221	-6.20	2020	20230313	19.80	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2020	19.80	20230313	0.00	N	418210	100	3 억		1672	N	N	0	N	00	N
152	20240305	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	0	3	0.00	92720	38	0.60	2440	2440	2440	3170	1710	2440	2440.00	0.05	0	-35	2513	2476	2448	2411	2383	2462	2397	4	730	100	1700	5	1	3660000	89	348.57	1.29	12	0.00	7.00	1887.00	2580	20240221	-5.43	2020	20230313	20.79	2580	-5.43	20240221	2185	11.67	20240103	2580	-5.43	20240221	2020	20.79	20230313	0.00	N	418210	100	3 억		1672	N	N	0	N	00	N
153	20240305	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	0	3	0.00	12200	5	0.08	2440	2440	2440	3170	1710	2440	2440.00	0.05	0	-2	2513	2476	2448	2411	2383	2462	2397	4	730	100	1700	5	1	3660000	89	348.57	1.29	12	0.00	7.00	1887.00	2580	20240221	-5.43	2020	20230313	20.79	2580	-5.43	20240221	2185	11.67	20240103	2580	-5.43	20240221	2020	20.79	20230313	0.00	N	418210	100	3 억		1672	N	N	0	N	00	N
154	20240304	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-45	5	-1.81	15426710	6333	78.84	2480	2485	2420	3230	1740	2485	2435.92	0.04	0	-2957	2541	2512	2461	2432	2381	2527	2447	4	745	100	1730	5	1	3660000	89	348.57	1.29	12	0.17	7.00	1887.00	2580	20240221	-5.43	2020	20230313	20.79	2580	-5.43	20240221	2185	11.67	20240103	2580	-5.43	20240221	2020	20.79	20230313	0.00	N	418210	100	3 억		1629	N	N	0	N	00	N
155	20240304	151030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-60	5	-2.41	15007085	6161	76.70	2480	2485	2420	3230	1740	2485	2435.82	0.04	0	-2947	2541	2512	2461	2432	2381	2527	2447	4	745	100	1730	5	1	3660000	89	346.43	1.29	12	0.17	7.00	1887.00	2580	20240221	-6.01	2020	20230313	20.05	2580	-6.01	20240221	2185	10.98	20240103	2580	-6.01	20240221	2020	20.05	20230313	0.00	N	418210	100	3 억		1629	N	N	0	N	00	N
156	20240304	141000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-65	5	-2.62	12616630	5177	64.45	2480	2485	2420	3230	1740	2485	2437.05	0.04	0	-2097	2541	2512	2461	2432	2381	2527	2447	4	745	100	1730	5	1	3660000	89	345.71	1.28	12	0.14	7.00	1887.00	2580	20240221	-6.20	2020	20230313	19.80	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2020	19.80	20230313	0.00	N	418210	100	3 억		1629	N	N	0	N	00	N
157	20240304	131025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-50	5	-2.01	6742760	2767	34.45	2480	2485	2425	3230	1740	2485	2436.85	0.04	0	-1488	2541	2512	2461	2432	2381	2527	2447	4	745	100	1730	5	1	3660000	89	347.86	1.29	12	0.08	7.00	1887.00	2580	20240221	-5.62	2020	20230313	20.54	2580	-5.62	20240221	2185	11.44	20240103	2580	-5.62	20240221	2020	20.54	20230313	0.00	N	418210	100	3 억		1629	N	N	0	N	00	N
158	20240304	121001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-55	5	-2.21	3974850	1628	20.27	2480	2485	2430	3230	1740	2485	2441.55	0.04	0	-681	2541	2512	2461	2432	2381	2527	2447	4	745	100	1730	5	1	3660000	89	347.14	1.29	12	0.04	7.00	1887.00	2580	20240221	-5.81	2020	20230313	20.30	2580	-5.81	20240221	2185	11.21	20240103	2580	-5.81	20240221	2020	20.30	20230313	0.00	N	418210	100	3 억		1629	N	N	0	N	00	N
159	20240304	111017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-15	5	-0.60	818425	331	4.12	2480	2485	2470	3230	1740	2485	2472.58	0.04	0	-20	2541	2512	2461	2432	2381	2527	2447	4	745	100	1730	5	1	3660000	90	352.86	1.31	12	0.01	7.00	1887.00	2580	20240221	-4.26	2020	20230313	22.28	2580	-4.26	20240221	2185	13.04	20240103	2580	-4.26	20240221	2020	22.28	20230313	0.00	N	418210	100	3 억		1629	N	N	0	N	00	N
160	20240304	101019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-10	5	-0.40	815955	330	4.11	2480	2485	2470	3230	1740	2485	2472.59	0.04	0	-19	2541	2512	2461	2432	2381	2527	2447	4	745	100	1730	5	1	3660000	91	353.57	1.31	12	0.01	7.00	1887.00	2580	20240221	-4.07	2020	20230313	22.52	2580	-4.07	20240221	2185	13.27	20240103	2580	-4.07	20240221	2020	22.52	20230313	0.00	N	418210	100	3 억		1629	N	N	0	N	00	N
161	20240304	091017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.04	0	0	2541	2512	2461	2432	2381	2527	2447	4	745	100	1730	5	1	3660000	91	355.00	1.32	12	0.00	7.00	1887.00	2580	20240221	-3.68	2020	20230313	23.02	2580	-3.68	20240221	2185	13.73	20240103	2580	-3.68	20240221	2020	23.02	20230313	0.00	N	418210	100	3 억		1629	N	N	0	N	00	N