KissMeData/422040/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		금융	N	N	N	N		N	2120	-5	5	-0.24	14001930	6593	78.64	2115	2150	2110	2760	1490	2125	2123.76	0.04	0	7	2168	2146	2133	2111	2098	2142	2107	7	635	100	1480	5	1	7160000	152	33.12	1.10	12	0.09	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230329	0.06	N	422040	100	7 억		2593	N	N	0	N	00	N
3	20240329	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	13779330	6488	77.39	2115	2150	2110	2760	1490	2125	2123.82	0.04	0	7	2168	2146	2133	2111	2098	2142	2107	7	635	100	1480	5	1	7160000	152	33.12	1.10	12	0.09	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230329	0.06	N	422040	100	7 억		2593	N	N	0	N	00	N
4	20240329	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	11693485	5506	65.67	2115	2150	2110	2760	1490	2125	2123.77	0.04	0	7	2168	2146	2133	2111	2098	2142	2107	7	635	100	1480	5	1	7160000	152	33.12	1.10	12	0.08	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230329	0.06	N	422040	100	7 억		2593	N	N	0	N	00	N
5	20240329	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	11254645	5299	63.20	2115	2150	2110	2760	1490	2125	2123.92	0.04	0	7	2168	2146	2133	2111	2098	2142	2107	7	635	100	1480	5	1	7160000	152	33.12	1.10	12	0.07	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230329	0.06	N	422040	100	7 억		2593	N	N	0	N	00	N
6	20240329	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	9658705	4547	54.23	2115	2150	2110	2760	1490	2125	2124.19	0.04	0	7	2168	2146	2133	2111	2098	2142	2107	7	635	100	1480	5	1	7160000	152	33.12	1.10	12	0.06	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230329	0.06	N	422040	100	7 억		2593	N	N	0	N	00	N
7	20240329	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	9121985	4294	51.22	2115	2150	2110	2760	1490	2125	2124.36	0.04	0	7	2168	2146	2133	2111	2098	2142	2107	7	635	100	1480	5	1	7160000	152	33.12	1.10	12	0.06	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230329	0.06	N	422040	100	7 억		2593	N	N	0	N	00	N
8	20240329	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	544245	257	3.07	2115	2150	2110	2760	1490	2125	2117.68	0.04	0	8	2168	2146	2133	2111	2098	2142	2107	7	635	100	1480	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230329	0.06	N	422040	100	7 억		2593	N	N	0	N	00	N
9	20240329	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	25	2	1.18	103750	49	0.58	2115	2150	2110	2760	1490	2125	2117.35	0.04	0	2	2168	2146	2133	2111	2098	2142	2107	7	635	100	1480	5	1	7160000	154	33.59	1.12	12	0.00	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230329	0.06	N	422040	100	7 억		2593	N	N	0	N	00	N
10	20240328	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	17804755	8384	308.92	2125	2155	2120	2760	1490	2125	2123.66	0.03	0	249	2128	2126	2123	2121	2118	2127	2122	7	635	100	1480	5	1	7160000	152	33.20	1.11	12	0.12	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230328	0.06	N	422040	100	7 억		2344	N	N	0	N	00	N
11	20240328	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	17205500	8102	298.53	2125	2155	2120	2760	1490	2125	2123.61	0.03	0	249	2128	2126	2123	2121	2118	2127	2122	7	635	100	1480	5	1	7160000	152	33.20	1.11	12	0.11	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230328	0.06	N	422040	100	7 억		2344	N	N	0	N	00	N
12	20240328	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	17177815	8089	298.05	2125	2155	2120	2760	1490	2125	2123.60	0.03	0	250	2128	2126	2123	2121	2118	2127	2122	7	635	100	1480	5	1	7160000	152	33.20	1.11	12	0.11	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230328	0.06	N	422040	100	7 억		2344	N	N	0	N	00	N
13	20240328	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	17033085	8021	295.54	2125	2155	2120	2760	1490	2125	2123.56	0.03	0	252	2128	2126	2123	2121	2118	2127	2122	7	635	100	1480	5	1	7160000	152	33.20	1.11	12	0.11	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230328	0.06	N	422040	100	7 억		2344	N	N	0	N	00	N
14	20240328	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	17030960	8020	295.50	2125	2155	2120	2760	1490	2125	2123.56	0.03	0	253	2128	2126	2123	2121	2118	2127	2122	7	635	100	1480	5	1	7160000	152	33.12	1.10	12	0.11	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230328	0.06	N	422040	100	7 억		2344	N	N	0	N	00	N
15	20240328	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	16935560	7975	293.85	2125	2155	2120	2760	1490	2125	2123.58	0.03	0	253	2128	2126	2123	2121	2118	2127	2122	7	635	100	1480	5	1	7160000	152	33.12	1.10	12	0.11	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230328	0.06	N	422040	100	7 억		2344	N	N	0	N	00	N
16	20240328	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2876700	1356	49.96	2125	2125	2120	2760	1490	2125	2121.46	0.03	0	262	2128	2126	2123	2121	2118	2127	2122	7	635	100	1480	5	1	7160000	152	33.20	1.11	12	0.02	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230328	0.06	N	422040	100	7 억		2344	N	N	0	N	00	N
17	20240328	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	212500	100	3.68	2125	2125	2125	2760	1490	2125	2125.00	0.03	0	0	2128	2126	2123	2121	2118	2127	2122	7	635	100	1480	5	1	7160000	152	33.20	1.11	12	0.00	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230328	0.06	N	422040	100	7 억		2344	N	N	0	N	00	N
18	20240327	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	5753880	2714	31.46	2120	2125	2120	2745	1485	2115	2120.07	0.03	0	5	2148	2131	2123	2106	2098	2127	2102	7	630	100	1480	5	1	7160000	152	33.20	1.11	12	0.04	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230327	0.06	N	422040	100	7 억		2339	N	N	0	N	00	N
19	20240327	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	5724130	2700	31.30	2120	2125	2120	2745	1485	2115	2120.05	0.03	0	-9	2148	2131	2123	2106	2098	2127	2102	7	630	100	1480	5	1	7160000	152	33.12	1.10	12	0.04	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230327	0.06	N	422040	100	7 억		2339	N	N	0	N	00	N
20	20240327	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	5586330	2635	30.54	2120	2125	2120	2745	1485	2115	2120.05	0.03	0	6	2148	2131	2123	2106	2098	2127	2102	7	630	100	1480	5	1	7160000	152	33.12	1.10	12	0.04	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230327	0.06	N	422040	100	7 억		2339	N	N	0	N	00	N
21	20240327	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	5586330	2635	30.54	2120	2125	2120	2745	1485	2115	2120.05	0.03	0	6	2148	2131	2123	2106	2098	2127	2102	7	630	100	1480	5	1	7160000	152	33.12	1.10	12	0.04	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230327	0.06	N	422040	100	7 억		2339	N	N	0	N	00	N
22	20240327	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	4751000	2241	25.98	2120	2125	2120	2745	1485	2115	2120.04	0.03	0	6	2148	2131	2123	2106	2098	2127	2102	7	630	100	1480	5	1	7160000	152	33.12	1.10	12	0.03	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230327	0.06	N	422040	100	7 억		2339	N	N	0	N	00	N
23	20240327	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	3610440	1703	19.74	2120	2125	2120	2745	1485	2115	2120.05	0.03	0	6	2148	2131	2123	2106	2098	2127	2102	7	630	100	1480	5	1	7160000	152	33.12	1.10	12	0.02	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230327	0.06	N	422040	100	7 억		2339	N	N	0	N	00	N
24	20240327	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	3585000	1691	19.60	2120	2125	2120	2745	1485	2115	2120.05	0.03	0	7	2148	2131	2123	2106	2098	2127	2102	7	630	100	1480	5	1	7160000	152	33.12	1.10	12	0.02	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230327	0.06	N	422040	100	7 억		2339	N	N	0	N	00	N
25	20240327	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	2346840	1107	12.83	2120	2120	2120	2745	1485	2115	2120.00	0.03	0	7	2148	2131	2123	2106	2098	2127	2102	7	630	100	1480	5	1	7160000	152	33.12	1.10	12	0.02	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230327	0.06	N	422040	100	7 억		2339	N	N	0	N	00	N
26	20240326	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-30	5	-1.40	18329425	8627	39.87	2120	2140	2115	2785	1505	2145	2124.66	0.03	0	-361	2175	2160	2135	2120	2095	2167	2127	7	640	100	1500	5	1	7160000	151	33.05	1.10	12	0.12	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230327	0.06	N	422040	100	7 억		2200	N	N	0	N	00	N
27	20240326	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	17190780	8090	37.39	2120	2140	2115	2785	1505	2145	2124.94	0.03	0	-191	2175	2160	2135	2120	2095	2167	2127	7	640	100	1500	5	1	7160000	152	33.12	1.10	12	0.11	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230327	0.06	N	422040	100	7 억		2200	N	N	0	N	00	N
28	20240326	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	4964655	2343	10.83	2120	2140	2115	2785	1505	2145	2118.93	0.03	0	25	2175	2160	2135	2120	2095	2167	2127	7	640	100	1500	5	1	7160000	153	33.44	1.11	12	0.03	64.00	1920.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230327	0.06	N	422040	100	7 억		2200	N	N	0	N	00	N
29	20240326	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	4964655	2343	10.83	2120	2140	2115	2785	1505	2145	2118.93	0.03	0	25	2175	2160	2135	2120	2095	2167	2127	7	640	100	1500	5	1	7160000	153	33.44	1.11	12	0.03	64.00	1920.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230327	0.06	N	422040	100	7 억		2200	N	N	0	N	00	N
30	20240326	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	4964655	2343	10.83	2120	2140	2115	2785	1505	2145	2118.93	0.03	0	25	2175	2160	2135	2120	2095	2167	2127	7	640	100	1500	5	1	7160000	153	33.44	1.11	12	0.03	64.00	1920.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230327	0.06	N	422040	100	7 억		2200	N	N	0	N	00	N
31	20240326	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	4964655	2343	10.83	2120	2140	2115	2785	1505	2145	2118.93	0.03	0	25	2175	2160	2135	2120	2095	2167	2127	7	640	100	1500	5	1	7160000	153	33.44	1.11	12	0.03	64.00	1920.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230327	0.06	N	422040	100	7 억		2200	N	N	0	N	00	N
32	20240326	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	4958235	2340	10.81	2120	2140	2115	2785	1505	2145	2118.90	0.03	0	25	2175	2160	2135	2120	2095	2167	2127	7	640	100	1500	5	1	7160000	153	33.44	1.11	12	0.03	64.00	1920.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230327	0.06	N	422040	100	7 억		2200	N	N	0	N	00	N
33	20240326	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	4289550	2026	9.36	2120	2130	2115	2785	1505	2145	2117.25	0.03	0	25	2175	2160	2135	2120	2095	2167	2127	7	640	100	1500	5	1	7160000	153	33.28	1.11	12	0.03	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230327	0.06	N	422040	100	7 억		2200	N	N	0	N	00	N
34	20240325	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	30	2	1.42	46085245	21637	271.38	2120	2150	2110	2745	1485	2115	2129.93	0.03	0	-3	2145	2130	2120	2105	2095	2137	2112	7	630	100	1480	5	1	7160000	154	33.52	1.12	12	0.30	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230327	0.06	N	422040	100	7 억		2203	N	N	0	N	00	N
35	20240325	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	30	2	1.42	43333210	20354	255.29	2120	2150	2110	2745	1485	2115	2128.98	0.03	0	-3	2145	2130	2120	2105	2095	2137	2112	7	630	100	1480	5	1	7160000	154	33.52	1.12	12	0.28	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230327	0.06	N	422040	100	7 억		2203	N	N	0	N	00	N
36	20240325	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	25118100	11822	148.28	2120	2140	2110	2745	1485	2115	2124.69	0.03	0	-44	2145	2130	2120	2105	2095	2137	2112	7	630	100	1480	5	1	7160000	153	33.36	1.11	12	0.17	64.00	1920.00	2235	20230607	-4.47	2015	20231114	5.96	2190	-2.51	20240221	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230327	0.06	N	422040	100	7 억		2203	N	N	0	N	00	N
37	20240325	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	24904600	11722	147.02	2120	2140	2110	2745	1485	2115	2124.60	0.03	0	-44	2145	2130	2120	2105	2095	2137	2112	7	630	100	1480	5	1	7160000	153	33.44	1.11	12	0.16	64.00	1920.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230327	0.06	N	422040	100	7 억		2203	N	N	0	N	00	N
38	20240325	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	19296565	9099	114.12	2120	2135	2110	2745	1485	2115	2120.73	0.03	0	-43	2145	2130	2120	2105	2095	2137	2112	7	630	100	1480	5	1	7160000	153	33.28	1.11	12	0.13	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230327	0.06	N	422040	100	7 억		2203	N	N	0	N	00	N
39	20240325	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	19164505	9037	113.35	2120	2135	2110	2745	1485	2115	2120.67	0.03	0	-42	2145	2130	2120	2105	2095	2137	2112	7	630	100	1480	5	1	7160000	153	33.28	1.11	12	0.13	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230327	0.06	N	422040	100	7 억		2203	N	N	0	N	00	N
40	20240325	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	15979680	7542	94.59	2120	2130	2110	2745	1485	2115	2118.76	0.03	0	-12	2145	2130	2120	2105	2095	2137	2112	7	630	100	1480	5	1	7160000	153	33.28	1.11	12	0.11	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230327	0.06	N	422040	100	7 억		2203	N	N	0	N	00	N
41	20240325	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	5797775	2731	34.25	2120	2130	2120	2745	1485	2115	2122.95	0.03	0	-11	2145	2130	2120	2105	2095	2137	2112	7	630	100	1480	5	1	7160000	153	33.28	1.11	12	0.04	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230327	0.06	N	422040	100	7 억		2203	N	N	0	N	00	N
42	20240322	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	16878125	7973	43.23	2110	2135	2110	2755	1485	2120	2116.91	0.03	0	112	2143	2131	2123	2111	2103	2127	2107	7	635	100	1480	5	1	7160000	151	33.05	1.10	12	0.11	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230322	0.06	N	422040	100	7 억		2091	N	N	0	N	00	N
43	20240322	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	16878125	7973	43.23	2110	2135	2110	2755	1485	2120	2116.91	0.03	0	112	2143	2131	2123	2111	2103	2127	2107	7	635	100	1480	5	1	7160000	151	33.05	1.10	12	0.11	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230322	0.06	N	422040	100	7 억		2091	N	N	0	N	00	N
44	20240322	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	15621705	7379	40.01	2110	2135	2110	2755	1485	2120	2117.05	0.03	0	90	2143	2131	2123	2111	2103	2127	2107	7	635	100	1480	5	1	7160000	151	33.05	1.10	12	0.10	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230322	0.06	N	422040	100	7 억		2091	N	N	0	N	00	N
45	20240322	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14322755	6766	36.68	2110	2135	2110	2755	1485	2120	2116.87	0.03	0	90	2143	2131	2123	2111	2103	2127	2107	7	635	100	1480	5	1	7160000	152	33.12	1.10	12	0.09	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230322	0.06	N	422040	100	7 억		2091	N	N	0	N	00	N
46	20240322	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	13069385	6175	33.48	2110	2135	2110	2755	1485	2120	2116.50	0.03	0	90	2143	2131	2123	2111	2103	2127	2107	7	635	100	1480	5	1	7160000	152	33.20	1.11	12	0.09	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230322	0.06	N	422040	100	7 억		2091	N	N	0	N	00	N
47	20240322	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	11785880	5571	30.20	2110	2135	2110	2755	1485	2120	2115.58	0.03	0	89	2143	2131	2123	2111	2103	2127	2107	7	635	100	1480	5	1	7160000	152	33.20	1.11	12	0.08	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230322	0.06	N	422040	100	7 억		2091	N	N	0	N	00	N
48	20240322	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	10219700	4832	26.20	2110	2135	2110	2755	1485	2120	2115.00	0.03	0	79	2143	2131	2123	2111	2103	2127	2107	7	635	100	1480	5	1	7160000	151	33.05	1.10	12	0.07	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230322	0.06	N	422040	100	7 억		2091	N	N	0	N	00	N
49	20240322	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	251220	119	0.65	2110	2115	2110	2755	1485	2120	2111.09	0.03	0	0	2143	2131	2123	2111	2103	2127	2107	7	635	100	1480	5	1	7160000	151	33.05	1.10	12	0.00	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230322	0.06	N	422040	100	7 억		2091	N	N	0	N	00	N
50	20240321	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	38854425	18351	60.37	2135	2135	2115	2765	1495	2130	2117.29	0.03	0	-4046	2163	2146	2123	2106	2083	2135	2095	7	635	100	1490	5	1	7160000	152	33.12	1.10	12	0.26	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230321	0.06	N	422040	100	7 억		2056	N	N	0	N	00	N
51	20240321	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	38542780	18204	59.89	2135	2135	2115	2765	1495	2130	2117.27	0.03	0	-3966	2163	2146	2123	2106	2083	2135	2095	7	635	100	1490	5	1	7160000	152	33.12	1.10	12	0.25	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230321	0.06	N	422040	100	7 억		2056	N	N	0	N	00	N
52	20240321	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	34325025	16211	53.33	2135	2135	2115	2765	1495	2130	2117.39	0.03	0	-3270	2163	2146	2123	2106	2083	2135	2095	7	635	100	1490	5	1	7160000	152	33.12	1.10	12	0.23	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230321	0.06	N	422040	100	7 억		2056	N	N	0	N	00	N
53	20240321	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	29791505	14072	46.30	2135	2135	2115	2765	1495	2130	2117.08	0.03	0	-2618	2163	2146	2123	2106	2083	2135	2095	7	635	100	1490	5	1	7160000	152	33.12	1.10	12	0.20	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230321	0.06	N	422040	100	7 억		2056	N	N	0	N	00	N
54	20240321	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	25267425	11938	39.27	2135	2135	2115	2765	1495	2130	2116.55	0.03	0	-1924	2163	2146	2123	2106	2083	2135	2095	7	635	100	1490	5	1	7160000	152	33.12	1.10	12	0.17	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230321	0.06	N	422040	100	7 억		2056	N	N	0	N	00	N
55	20240321	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	20631010	9748	32.07	2135	2135	2115	2765	1495	2130	2116.44	0.03	0	-1229	2163	2146	2123	2106	2083	2135	2095	7	635	100	1490	5	1	7160000	151	33.05	1.10	12	0.14	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230321	0.06	N	422040	100	7 억		2056	N	N	0	N	00	N
56	20240321	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	16146880	7633	25.11	2135	2135	2115	2765	1495	2130	2115.40	0.03	0	-570	2163	2146	2123	2106	2083	2135	2095	7	635	100	1490	5	1	7160000	151	33.05	1.10	12	0.11	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230321	0.06	N	422040	100	7 억		2056	N	N	0	N	00	N
57	20240321	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2135	1	0.00	2135	2135	2135	2765	1495	2130	2135.00	0.03	0	1	2163	2146	2123	2106	2083	2135	2095	7	635	100	1490	5	1	7160000	153	33.36	1.11	12	0.00	64.00	1920.00	2235	20230607	-4.47	2015	20231114	5.96	2190	-2.51	20240221	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230321	0.06	N	422040	100	7 억		2056	N	N	0	N	00	N
58	20240320	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	64145645	30396	172.11	2135	2140	2100	2765	1495	2130	2110.33	0.03	0	-1569	2173	2151	2128	2106	2083	2140	2095	7	635	100	1490	5	1	7160000	153	33.28	1.11	12	0.42	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230320	0.06	N	422040	100	7 억		2053	N	N	0	N	00	N
59	20240320	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	63863220	30263	171.35	2135	2140	2100	2765	1495	2130	2110.27	0.03	0	-1621	2173	2151	2128	2106	2083	2140	2095	7	635	100	1490	5	1	7160000	152	33.20	1.11	12	0.42	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230320	0.06	N	422040	100	7 억		2053	N	N	0	N	00	N
60	20240320	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	21731140	10256	58.07	2135	2140	2110	2765	1495	2130	2118.87	0.03	0	-2038	2173	2151	2128	2106	2083	2140	2095	7	635	100	1490	5	1	7160000	151	32.97	1.10	12	0.14	64.00	1920.00	2235	20230607	-5.59	2015	20231114	4.71	2190	-3.65	20240221	2075	1.69	20240108	2235	-5.59	20230607	2015	4.71	20230320	0.06	N	422040	100	7 억		2053	N	N	0	N	00	N
61	20240320	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	17546275	8275	46.85	2135	2140	2110	2765	1495	2130	2120.40	0.03	0	-2421	2173	2151	2128	2106	2083	2140	2095	7	635	100	1490	5	1	7160000	152	33.12	1.10	12	0.12	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230320	0.06	N	422040	100	7 억		2053	N	N	0	N	00	N
62	20240320	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	14732760	6944	39.32	2135	2140	2110	2765	1495	2130	2121.65	0.03	0	-2849	2173	2151	2128	2106	2083	2140	2095	7	635	100	1490	5	1	7160000	152	33.12	1.10	12	0.10	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230320	0.06	N	422040	100	7 억		2053	N	N	0	N	00	N
63	20240320	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	12468120	5874	33.26	2135	2140	2110	2765	1495	2130	2122.59	0.03	0	-3265	2173	2151	2128	2106	2083	2140	2095	7	635	100	1490	5	1	7160000	152	33.20	1.11	12	0.08	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230320	0.06	N	422040	100	7 억		2053	N	N	0	N	00	N
64	20240320	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2268685	1064	6.02	2135	2140	2130	2765	1495	2130	2132.22	0.03	0	495	2173	2151	2128	2106	2083	2140	2095	7	635	100	1490	5	1	7160000	153	33.36	1.11	12	0.01	64.00	1920.00	2235	20230607	-4.47	2015	20231114	5.96	2190	-2.51	20240221	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230320	0.06	N	422040	100	7 억		2053	N	N	0	N	00	N
65	20240320	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	392250	184	1.04	2135	2140	2130	2765	1495	2130	2131.79	0.03	0	104	2173	2151	2128	2106	2083	2140	2095	7	635	100	1490	5	1	7160000	153	33.36	1.11	12	0.00	64.00	1920.00	2235	20230607	-4.47	2015	20231114	5.96	2190	-2.51	20240221	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230320	0.06	N	422040	100	7 억		2053	N	N	0	N	00	N
66	20240319	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	37371300	17661	243.06	2145	2150	2105	2785	1505	2145	2116.04	0.03	0	1903	2168	2156	2138	2126	2108	2160	2130	7	640	100	1500	5	1	7160000	153	33.28	1.11	12	0.25	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230320	0.06	N	422040	100	7 억		2078	N	N	0	N	00	N
67	20240319	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	36935520	17455	240.23	2145	2150	2105	2785	1505	2145	2116.04	0.03	0	1885	2168	2156	2138	2126	2108	2160	2130	7	640	100	1500	5	1	7160000	153	33.36	1.11	12	0.24	64.00	1920.00	2235	20230607	-4.47	2015	20231114	5.96	2190	-2.51	20240221	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230320	0.06	N	422040	100	7 억		2078	N	N	0	N	00	N
68	20240319	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-35	5	-1.63	32413795	15310	210.71	2145	2150	2105	2785	1505	2145	2117.16	0.03	0	1559	2168	2156	2138	2126	2108	2160	2130	7	640	100	1500	5	1	7160000	151	32.97	1.10	12	0.21	64.00	1920.00	2235	20230607	-5.59	2015	20231114	4.71	2190	-3.65	20240221	2075	1.69	20240108	2235	-5.59	20230607	2015	4.71	20230320	0.06	N	422040	100	7 억		2078	N	N	0	N	00	N
69	20240319	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-35	5	-1.63	19298305	9094	125.16	2145	2150	2110	2785	1505	2145	2122.09	0.03	0	1265	2168	2156	2138	2126	2108	2160	2130	7	640	100	1500	5	1	7160000	151	32.97	1.10	12	0.13	64.00	1920.00	2235	20230607	-5.59	2015	20231114	4.71	2190	-3.65	20240221	2075	1.69	20240108	2235	-5.59	20230607	2015	4.71	20230320	0.06	N	422040	100	7 억		2078	N	N	0	N	00	N
70	20240319	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	14505270	6826	93.94	2145	2150	2115	2785	1505	2145	2125.00	0.03	0	976	2168	2156	2138	2126	2108	2160	2130	7	640	100	1500	5	1	7160000	152	33.12	1.10	12	0.10	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230320	0.06	N	422040	100	7 억		2078	N	N	0	N	00	N
71	20240319	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	2903595	1358	18.69	2145	2150	2125	2785	1505	2145	2138.14	0.03	0	685	2168	2156	2138	2126	2108	2160	2130	7	640	100	1500	5	1	7160000	152	33.20	1.11	12	0.02	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230320	0.06	N	422040	100	7 억		2078	N	N	0	N	00	N
72	20240319	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	394740	184	2.53	2145	2150	2145	2785	1505	2145	2145.33	0.03	0	167	2168	2156	2138	2126	2108	2160	2130	7	640	100	1500	5	1	7160000	154	33.59	1.12	12	0.00	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230320	0.06	N	422040	100	7 억		2078	N	N	0	N	00	N
73	20240319	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	165165	77	1.06	2145	2145	2145	2785	1505	2145	2145.00	0.03	0	77	2168	2156	2138	2126	2108	2160	2130	7	640	100	1500	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230320	0.06	N	422040	100	7 억		2078	N	N	0	N	00	N
74	20240318	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	15496090	7266	32.89	2145	2150	2120	2780	1500	2140	2132.69	0.03	0	1807	2180	2160	2140	2120	2100	2150	2110	7	640	100	1490	5	1	7160000	154	33.52	1.12	12	0.10	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230320	0.06	N	422040	100	7 억		2144	N	N	0	N	00	N
75	20240318	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	15474685	7256	32.84	2145	2150	2120	2780	1500	2140	2132.67	0.03	0	1802	2180	2160	2140	2120	2100	2150	2110	7	640	100	1490	5	1	7160000	153	33.44	1.11	12	0.10	64.00	1920.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230320	0.06	N	422040	100	7 억		2144	N	N	0	N	00	N
76	20240318	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	13074975	6128	27.73	2145	2150	2120	2780	1500	2140	2133.64	0.03	0	1535	2180	2160	2140	2120	2100	2150	2110	7	640	100	1490	5	1	7160000	152	33.20	1.11	12	0.09	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230320	0.06	N	422040	100	7 억		2144	N	N	0	N	00	N
77	20240318	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	10942885	5126	23.20	2145	2150	2120	2780	1500	2140	2134.78	0.03	0	1226	2180	2160	2140	2120	2100	2150	2110	7	640	100	1490	5	1	7160000	152	33.20	1.11	12	0.07	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230320	0.06	N	422040	100	7 억		2144	N	N	0	N	00	N
78	20240318	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6688700	3123	14.13	2145	2150	2125	2780	1500	2140	2141.75	0.03	0	934	2180	2160	2140	2120	2100	2150	2110	7	640	100	1490	5	1	7160000	153	33.44	1.11	12	0.04	64.00	1920.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230320	0.06	N	422040	100	7 억		2144	N	N	0	N	00	N
79	20240318	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	4609895	2150	9.73	2145	2150	2140	2780	1500	2140	2144.14	0.03	0	186	2180	2160	2140	2120	2100	2150	2110	7	640	100	1490	5	1	7160000	153	33.44	1.11	12	0.03	64.00	1920.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230320	0.06	N	422040	100	7 억		2144	N	N	0	N	00	N
80	20240318	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	64410	30	0.14	2145	2150	2145	2780	1500	2140	2147.00	0.03	0	-18	2180	2160	2140	2120	2100	2150	2110	7	640	100	1490	5	1	7160000	154	33.59	1.12	12	0.00	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230320	0.06	N	422040	100	7 억		2144	N	N	0	N	00	N
81	20240318	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.03	0	0	2180	2160	2140	2120	2100	2150	2110	7	640	100	1490	5	1	7160000	153	33.44	1.11	12	0.00	64.00	1920.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230320	0.06	N	422040	100	7 억		2144	N	N	0	N	00	N
82	20240315	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	47083430	22095	447.00	2160	2160	2120	2795	1505	2150	2130.95	0.03	0	-2293	2176	2162	2146	2132	2116	2165	2135	7	645	100	1500	5	1	7160000	153	33.44	1.11	12	0.31	64.00	1920.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230315	0.06	N	422040	100	7 억		2094	N	N	0	N	00	N
83	20240315	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	45344380	21275	430.41	2160	2160	2120	2795	1505	2150	2131.35	0.03	0	-1578	2176	2162	2146	2132	2116	2165	2135	7	645	100	1500	5	1	7160000	152	33.20	1.11	12	0.30	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230315	0.06	N	422040	100	7 억		2094	N	N	0	N	00	N
84	20240315	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-30	5	-1.40	33191515	15548	314.55	2160	2160	2120	2795	1505	2150	2134.78	0.03	0	1683	2176	2162	2146	2132	2116	2165	2135	7	645	100	1500	5	1	7160000	152	33.12	1.10	12	0.22	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230315	0.06	N	422040	100	7 억		2094	N	N	0	N	00	N
85	20240315	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	21757480	10170	205.75	2160	2160	2125	2795	1505	2150	2139.38	0.03	0	1406	2176	2162	2146	2132	2116	2165	2135	7	645	100	1500	5	1	7160000	153	33.28	1.11	12	0.14	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230315	0.06	N	422040	100	7 억		2094	N	N	0	N	00	N
86	20240315	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	19775585	9240	186.93	2160	2160	2130	2795	1505	2150	2140.21	0.03	0	1118	2176	2162	2146	2132	2116	2165	2135	7	645	100	1500	5	1	7160000	153	33.44	1.11	12	0.13	64.00	1920.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230315	0.06	N	422040	100	7 억		2094	N	N	0	N	00	N
87	20240315	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	7453140	3461	70.02	2160	2160	2135	2795	1505	2150	2153.46	0.03	0	827	2176	2162	2146	2132	2116	2165	2135	7	645	100	1500	5	1	7160000	153	33.36	1.11	12	0.05	64.00	1920.00	2235	20230607	-4.47	2015	20231114	5.96	2190	-2.51	20240221	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230315	0.06	N	422040	100	7 억		2094	N	N	0	N	00	N
88	20240315	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	5489635	2544	51.47	2160	2160	2150	2795	1505	2150	2157.88	0.03	0	530	2176	2162	2146	2132	2116	2165	2135	7	645	100	1500	5	1	7160000	154	33.59	1.12	12	0.04	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230315	0.06	N	422040	100	7 억		2094	N	N	0	N	00	N
89	20240315	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.03	0	0	2176	2162	2146	2132	2116	2165	2135	7	645	100	1500	5	1	7160000	154	33.59	1.12	12	0.00	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230315	0.06	N	422040	100	7 억		2094	N	N	0	N	00	N
90	20240314	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	10575790	4943	38.43	2150	2160	2130	2795	1505	2150	2139.55	0.03	0	1999	2173	2161	2148	2136	2123	2167	2142	7	645	100	1500	5	1	7160000	154	33.59	1.12	12	0.07	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230314	0.06	N	422040	100	7 억		2111	N	N	0	N	00	N
91	20240314	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	10489790	4903	38.11	2150	2160	2130	2795	1505	2150	2139.46	0.03	0	1959	2173	2161	2148	2136	2123	2167	2142	7	645	100	1500	5	1	7160000	154	33.59	1.12	12	0.07	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230314	0.06	N	422040	100	7 억		2111	N	N	0	N	00	N
92	20240314	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	8577820	4009	31.16	2150	2160	2130	2795	1505	2150	2139.64	0.03	0	1645	2173	2161	2148	2136	2123	2167	2142	7	645	100	1500	5	1	7160000	153	33.44	1.11	12	0.06	64.00	1920.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230314	0.06	N	422040	100	7 억		2111	N	N	0	N	00	N
93	20240314	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	6480485	3028	23.54	2150	2160	2130	2795	1505	2150	2140.19	0.03	0	1311	2173	2161	2148	2136	2123	2167	2142	7	645	100	1500	5	1	7160000	153	33.36	1.11	12	0.04	64.00	1920.00	2235	20230607	-4.47	2015	20231114	5.96	2190	-2.51	20240221	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230314	0.06	N	422040	100	7 억		2111	N	N	0	N	00	N
94	20240314	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	4187040	1954	15.19	2150	2160	2135	2795	1505	2150	2142.80	0.03	0	997	2173	2161	2148	2136	2123	2167	2142	7	645	100	1500	5	1	7160000	153	33.44	1.11	12	0.03	64.00	1920.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230314	0.06	N	422040	100	7 억		2111	N	N	0	N	00	N
95	20240314	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	1834470	854	6.64	2150	2160	2135	2795	1505	2150	2148.09	0.03	0	687	2173	2161	2148	2136	2123	2167	2142	7	645	100	1500	5	1	7160000	154	33.52	1.12	12	0.01	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230314	0.06	N	422040	100	7 억		2111	N	N	0	N	00	N
96	20240314	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	77535	36	0.28	2150	2160	2150	2795	1505	2150	2153.75	0.03	0	0	2173	2161	2148	2136	2123	2167	2142	7	645	100	1500	5	1	7160000	154	33.67	1.12	12	0.00	64.00	1920.00	2235	20230607	-3.58	2015	20231114	6.95	2190	-1.60	20240221	2075	3.86	20240108	2235	-3.58	20230607	2015	6.95	20230314	0.06	N	422040	100	7 억		2111	N	N	0	N	00	N
97	20240314	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	43000	20	0.16	2150	2150	2150	2795	1505	2150	2150.00	0.03	0	0	2173	2161	2148	2136	2123	2167	2142	7	645	100	1500	5	1	7160000	154	33.59	1.12	12	0.00	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230314	0.06	N	422040	100	7 억		2111	N	N	0	N	00	N
98	20240313	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	27574435	12864	199.63	2135	2160	2135	2785	1505	2145	2143.54	0.03	0	1851	2168	2156	2148	2136	2128	2152	2132	7	640	100	1500	5	1	7160000	154	1075.00	1.16	12	0.18	2.00	1856.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230313	0.06	N	422040	100	7 억		2168	N	N	0	N	00	N
99	20240313	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	27574435	12864	199.63	2135	2160	2135	2785	1505	2145	2143.54	0.03	0	1851	2168	2156	2148	2136	2128	2152	2132	7	640	100	1500	5	1	7160000	154	1075.00	1.16	12	0.18	2.00	1856.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230313	0.06	N	422040	100	7 억		2168	N	N	0	N	00	N
100	20240313	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	25833330	12051	187.01	2135	2160	2135	2785	1505	2145	2143.67	0.03	0	1596	2168	2156	2148	2136	2128	2152	2132	7	640	100	1500	5	1	7160000	153	1070.00	1.15	12	0.17	2.00	1856.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230313	0.06	N	422040	100	7 억		2168	N	N	0	N	00	N
101	20240313	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	23758075	11082	171.97	2135	2160	2135	2785	1505	2145	2143.84	0.03	0	1278	2168	2156	2148	2136	2128	2152	2132	7	640	100	1500	5	1	7160000	153	1070.00	1.15	12	0.15	2.00	1856.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230313	0.06	N	422040	100	7 억		2168	N	N	0	N	00	N
102	20240313	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	21648420	10097	156.69	2135	2160	2135	2785	1505	2145	2144.04	0.03	0	958	2168	2156	2148	2136	2128	2152	2132	7	640	100	1500	5	1	7160000	154	1072.50	1.16	12	0.14	2.00	1856.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230313	0.06	N	422040	100	7 억		2168	N	N	0	N	00	N
103	20240313	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	13058465	6084	94.41	2135	2160	2135	2785	1505	2145	2146.36	0.03	0	464	2168	2156	2148	2136	2128	2152	2132	7	640	100	1500	5	1	7160000	153	1070.00	1.15	12	0.08	2.00	1856.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230313	0.06	N	422040	100	7 억		2168	N	N	0	N	00	N
104	20240313	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	4348325	2022	31.38	2135	2160	2135	2785	1505	2145	2150.51	0.03	0	-9	2168	2156	2148	2136	2128	2152	2132	7	640	100	1500	5	1	7160000	154	1075.00	1.16	12	0.03	2.00	1856.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230313	0.06	N	422040	100	7 억		2168	N	N	0	N	00	N
105	20240313	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	791625	370	5.74	2135	2145	2135	2785	1505	2145	2139.53	0.03	0	77	2168	2156	2148	2136	2128	2152	2132	7	640	100	1500	5	1	7160000	153	1070.00	1.15	12	0.01	2.00	1856.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230313	0.06	N	422040	100	7 억		2168	N	N	0	N	00	N
106	20240312	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	13844790	6444	11.52	2160	2160	2140	2805	1515	2160	2148.48	0.03	0	1953	2180	2170	2155	2145	2130	2172	2147	7	645	100	1510	5	1	7160000	154	1072.50	1.16	12	0.09	2.00	1856.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230313	0.06	N	422040	100	7 억		2221	N	N	0	N	00	N
107	20240312	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	13707170	6380	11.40	2160	2160	2140	2805	1515	2160	2148.46	0.03	0	1913	2180	2170	2155	2145	2130	2172	2147	7	645	100	1510	5	1	7160000	154	1075.00	1.16	12	0.09	2.00	1856.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230313	0.06	N	422040	100	7 억		2221	N	N	0	N	00	N
108	20240312	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	11287495	5253	9.39	2160	2160	2140	2805	1515	2160	2148.77	0.03	0	1589	2180	2170	2155	2145	2130	2172	2147	7	645	100	1510	5	1	7160000	154	1072.50	1.16	12	0.07	2.00	1856.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230313	0.06	N	422040	100	7 억		2221	N	N	0	N	00	N
109	20240312	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	8887550	4135	7.39	2160	2160	2140	2805	1515	2160	2149.35	0.03	0	1270	2180	2170	2155	2145	2130	2172	2147	7	645	100	1510	5	1	7160000	154	1072.50	1.16	12	0.06	2.00	1856.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230313	0.06	N	422040	100	7 억		2221	N	N	0	N	00	N
110	20240312	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	6702040	3117	5.57	2160	2160	2140	2805	1515	2160	2150.16	0.03	0	978	2180	2170	2155	2145	2130	2172	2147	7	645	100	1510	5	1	7160000	154	1075.00	1.16	12	0.04	2.00	1856.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230313	0.06	N	422040	100	7 억		2221	N	N	0	N	00	N
111	20240312	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	4427810	2058	3.68	2160	2160	2140	2805	1515	2160	2151.51	0.03	0	687	2180	2170	2155	2145	2130	2172	2147	7	645	100	1510	5	1	7160000	154	1072.50	1.16	12	0.03	2.00	1856.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230313	0.06	N	422040	100	7 억		2221	N	N	0	N	00	N
112	20240312	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2474820	1149	2.05	2160	2160	2140	2805	1515	2160	2153.89	0.03	0	345	2180	2170	2155	2145	2130	2172	2147	7	645	100	1510	5	1	7160000	155	1080.00	1.16	12	0.02	2.00	1856.00	2235	20230607	-3.36	2015	20231114	7.20	2190	-1.37	20240221	2075	4.10	20240108	2235	-3.36	20230607	2015	7.20	20230313	0.06	N	422040	100	7 억		2221	N	N	0	N	00	N
113	20240312	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1649785	766	1.37	2160	2160	2140	2805	1515	2160	2153.77	0.03	0	46	2180	2170	2155	2145	2130	2172	2147	7	645	100	1510	5	1	7160000	155	1080.00	1.16	12	0.01	2.00	1856.00	2235	20230607	-3.36	2015	20231114	7.20	2190	-1.37	20240221	2075	4.10	20240108	2235	-3.36	20230607	2015	7.20	20230313	0.06	N	422040	100	7 억		2221	N	N	0	N	00	N
114	20240311	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	120305800	55955	363.67	2160	2165	2140	2805	1515	2160	2150.05	0.04	0	1710	2190	2175	2165	2150	2140	2170	2145	7	645	100	1510	5	1	7160000	155	1080.00	1.16	12	0.78	2.00	1856.00	2235	20230607	-3.36	2015	20231114	7.20	2190	-1.37	20240221	2075	4.10	20240108	2235	-3.36	20230607	2015	7.20	20230313	0.06	N	422040	100	7 억		2517	N	N	0	N	00	N
115	20240311	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	120219400	55915	363.41	2160	2165	2140	2805	1515	2160	2150.04	0.04	0	1670	2190	2175	2165	2150	2140	2170	2145	7	645	100	1510	5	1	7160000	155	1080.00	1.16	12	0.78	2.00	1856.00	2235	20230607	-3.36	2015	20231114	7.20	2190	-1.37	20240221	2075	4.10	20240108	2235	-3.36	20230607	2015	7.20	20230313	0.06	N	422040	100	7 억		2517	N	N	0	N	00	N
116	20240311	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	118675920	55196	358.74	2160	2165	2140	2805	1515	2160	2150.08	0.04	0	1355	2190	2175	2165	2150	2140	2170	2145	7	645	100	1510	5	1	7160000	154	1072.50	1.16	12	0.77	2.00	1856.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230313	0.06	N	422040	100	7 억		2517	N	N	0	N	00	N
117	20240311	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	116702305	54277	352.77	2160	2165	2140	2805	1515	2160	2150.12	0.04	0	1163	2190	2175	2165	2150	2140	2170	2145	7	645	100	1510	5	1	7160000	154	1072.50	1.16	12	0.76	2.00	1856.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230313	0.06	N	422040	100	7 억		2517	N	N	0	N	00	N
118	20240311	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	114792080	53388	346.99	2160	2165	2140	2805	1515	2160	2150.15	0.04	0	957	2190	2175	2165	2150	2140	2170	2145	7	645	100	1510	5	1	7160000	154	1072.50	1.16	12	0.75	2.00	1856.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230313	0.06	N	422040	100	7 억		2517	N	N	0	N	00	N
119	20240311	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	113005320	52556	341.58	2160	2165	2140	2805	1515	2160	2150.19	0.04	0	653	2190	2175	2165	2150	2140	2170	2145	7	645	100	1510	5	1	7160000	154	1072.50	1.16	12	0.73	2.00	1856.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230313	0.06	N	422040	100	7 억		2517	N	N	0	N	00	N
120	20240311	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	111966175	52073	338.44	2160	2165	2140	2805	1515	2160	2150.18	0.04	0	331	2190	2175	2165	2150	2140	2170	2145	7	645	100	1510	5	1	7160000	154	1077.50	1.16	12	0.73	2.00	1856.00	2235	20230607	-3.58	2015	20231114	6.95	2190	-1.60	20240221	2075	3.86	20240108	2235	-3.58	20230607	2015	6.95	20230313	0.06	N	422040	100	7 억		2517	N	N	0	N	00	N
121	20240311	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	43200	20	0.13	2160	2160	2160	2805	1515	2160	2160.00	0.04	0	0	2190	2175	2165	2150	2140	2170	2145	7	645	100	1510	5	1	7160000	155	1080.00	1.16	12	0.00	2.00	1856.00	2235	20230607	-3.36	2015	20231114	7.20	2190	-1.37	20240221	2075	4.10	20240108	2235	-3.36	20230607	2015	7.20	20230313	0.06	N	422040	100	7 억		2517	N	N	0	N	00	N
122	20240308	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	33244215	15386	42.52	2165	2180	2155	2810	1520	2165	2160.68	0.03	0	2077	2181	2172	2161	2152	2141	2177	2157	7	645	100	1510	5	1	7160000	155	1080.00	1.16	12	0.21	2.00	1856.00	2235	20230607	-3.36	2015	20231114	7.20	2190	-1.37	20240221	2075	4.10	20240108	2235	-3.36	20230607	2015	7.20	20230308	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
123	20240308	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	33196585	15364	42.46	2165	2180	2155	2810	1520	2165	2160.67	0.03	0	2057	2181	2172	2161	2152	2141	2177	2157	7	645	100	1510	5	1	7160000	155	1080.00	1.16	12	0.21	2.00	1856.00	2235	20230607	-3.36	2015	20231114	7.20	2190	-1.37	20240221	2075	4.10	20240108	2235	-3.36	20230607	2015	7.20	20230308	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
124	20240308	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	31116015	14400	39.79	2165	2180	2155	2810	1520	2165	2160.83	0.03	0	1775	2181	2172	2161	2152	2141	2177	2157	7	645	100	1510	5	1	7160000	155	1080.00	1.16	12	0.20	2.00	1856.00	2235	20230607	-3.36	2015	20231114	7.20	2190	-1.37	20240221	2075	4.10	20240108	2235	-3.36	20230607	2015	7.20	20230308	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
125	20240308	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	29281260	13550	37.44	2165	2180	2155	2810	1520	2165	2160.98	0.03	0	1450	2181	2172	2161	2152	2141	2177	2157	7	645	100	1510	5	1	7160000	155	1082.50	1.17	12	0.19	2.00	1856.00	2235	20230607	-3.13	2015	20231114	7.44	2190	-1.14	20240221	2075	4.34	20240108	2235	-3.13	20230607	2015	7.44	20230308	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
126	20240308	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	27383840	12671	35.02	2165	2180	2155	2810	1520	2165	2161.14	0.03	0	1147	2181	2172	2161	2152	2141	2177	2157	7	645	100	1510	5	1	7160000	155	1082.50	1.17	12	0.18	2.00	1856.00	2235	20230607	-3.13	2015	20231114	7.44	2190	-1.14	20240221	2075	4.34	20240108	2235	-3.13	20230607	2015	7.44	20230308	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
127	20240308	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	25527870	11811	32.64	2165	2180	2155	2810	1520	2165	2161.36	0.03	0	867	2181	2172	2161	2152	2141	2177	2157	7	645	100	1510	5	1	7160000	154	1077.50	1.16	12	0.16	2.00	1856.00	2235	20230607	-3.58	2015	20231114	6.95	2190	-1.60	20240221	2075	3.86	20240108	2235	-3.58	20230607	2015	6.95	20230308	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
128	20240308	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	9735895	4496	12.42	2165	2180	2160	2810	1520	2165	2165.46	0.03	0	386	2181	2172	2161	2152	2141	2177	2157	7	645	100	1510	5	1	7160000	155	1080.00	1.16	12	0.06	2.00	1856.00	2235	20230607	-3.36	2015	20231114	7.20	2190	-1.37	20240221	2075	4.10	20240108	2235	-3.36	20230607	2015	7.20	20230308	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
129	20240308	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	54125	25	0.07	2165	2165	2165	2810	1520	2165	2165.00	0.03	0	25	2181	2172	2161	2152	2141	2177	2157	7	645	100	1510	5	1	7160000	155	1082.50	1.17	12	0.00	2.00	1856.00	2235	20230607	-3.13	2015	20231114	7.44	2190	-1.14	20240221	2075	4.34	20240108	2235	-3.13	20230607	2015	7.44	20230308	0.06	N	422040	100	7 억		2432	N	N	0	N	00	N
130	20240307	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	77866570	36187	515.70	2155	2170	2150	2820	1520	2170	2151.78	0.03	0	2951	2196	2182	2156	2142	2116	2190	2150	7	650	100	1510	5	1	7160000	155	1082.50	1.17	12	0.51	2.00	1856.00	2235	20230607	-3.13	2015	20231114	7.44	2190	-1.14	20240221	2075	4.34	20240108	2235	-3.13	20230607	2015	7.44	20230307	0.06	N	422040	100	7 억		2390	N	N	0	N	00	N
131	20240307	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	76540400	35571	506.93	2155	2170	2150	2820	1520	2170	2151.76	0.03	0	2829	2196	2182	2156	2142	2116	2190	2150	7	650	100	1510	5	1	7160000	155	1082.50	1.17	12	0.50	2.00	1856.00	2235	20230607	-3.13	2015	20231114	7.44	2190	-1.14	20240221	2075	4.34	20240108	2235	-3.13	20230607	2015	7.44	20230307	0.06	N	422040	100	7 억		2390	N	N	0	N	00	N
132	20240307	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	72515550	33705	480.33	2155	2170	2150	2820	1520	2170	2151.48	0.03	0	2235	2196	2182	2156	2142	2116	2190	2150	7	650	100	1510	5	1	7160000	155	1085.00	1.17	12	0.47	2.00	1856.00	2235	20230607	-2.91	2015	20231114	7.69	2190	-0.91	20240221	2075	4.58	20240108	2235	-2.91	20230607	2015	7.69	20230307	0.06	N	422040	100	7 억		2390	N	N	0	N	00	N
133	20240307	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	70242225	32654	465.36	2155	2170	2150	2820	1520	2170	2151.11	0.03	0	1666	2196	2182	2156	2142	2116	2190	2150	7	650	100	1510	5	1	7160000	155	1080.00	1.16	12	0.46	2.00	1856.00	2235	20230607	-3.36	2015	20231114	7.20	2190	-1.37	20240221	2075	4.10	20240108	2235	-3.36	20230607	2015	7.20	20230307	0.06	N	422040	100	7 억		2390	N	N	0	N	00	N
134	20240307	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	68019880	31625	450.69	2155	2170	2150	2820	1520	2170	2150.83	0.03	0	1103	2196	2182	2156	2142	2116	2190	2150	7	650	100	1510	5	1	7160000	154	1075.00	1.16	12	0.44	2.00	1856.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230307	0.06	N	422040	100	7 억		2390	N	N	0	N	00	N
135	20240307	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	65942255	30663	436.98	2155	2170	2150	2820	1520	2170	2150.55	0.03	0	535	2196	2182	2156	2142	2116	2190	2150	7	650	100	1510	5	1	7160000	155	1085.00	1.17	12	0.43	2.00	1856.00	2235	20230607	-2.91	2015	20231114	7.69	2190	-0.91	20240221	2075	4.58	20240108	2235	-2.91	20230607	2015	7.69	20230307	0.06	N	422040	100	7 억		2390	N	N	0	N	00	N
136	20240307	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	64680645	30081	428.69	2155	2170	2150	2820	1520	2170	2150.22	0.03	0	0	2196	2182	2156	2142	2116	2190	2150	7	650	100	1510	5	1	7160000	154	1075.00	1.16	12	0.42	2.00	1856.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230307	0.06	N	422040	100	7 억		2390	N	N	0	N	00	N
137	20240307	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.03	0	0	2196	2182	2156	2142	2116	2190	2150	7	650	100	1510	5	1	7160000	155	1085.00	1.17	12	0.00	2.00	1856.00	2235	20230607	-2.91	2015	20231114	7.69	2190	-0.91	20240221	2075	4.58	20240108	2235	-2.91	20230607	2015	7.69	20230307	0.06	N	422040	100	7 억		2390	N	N	0	N	00	N
138	20240306	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	15148595	7017	73.41	2135	2170	2130	2820	1520	2170	2158.84	0.03	0	3717	2196	2182	2166	2152	2136	2175	2145	7	650	100	1510	5	1	7160000	155	1085.00	1.17	12	0.10	2.00	1856.00	2235	20230607	-2.91	2015	20231114	7.69	2190	-0.91	20240221	2075	4.58	20240108	2235	-2.91	20230607	2015	7.69	20230306	0.06	N	422040	100	7 억		2454	N	N	0	N	00	N
139	20240306	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	14983675	6941	72.61	2135	2170	2130	2820	1520	2170	2158.72	0.03	0	3641	2196	2182	2166	2152	2136	2175	2145	7	650	100	1510	5	1	7160000	155	1085.00	1.17	12	0.10	2.00	1856.00	2235	20230607	-2.91	2015	20231114	7.69	2190	-0.91	20240221	2075	4.58	20240108	2235	-2.91	20230607	2015	7.69	20230306	0.06	N	422040	100	7 억		2454	N	N	0	N	00	N
140	20240306	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	8978810	4167	43.59	2135	2170	2130	2820	1520	2170	2154.74	0.03	0	3083	2196	2182	2166	2152	2136	2175	2145	7	650	100	1510	5	1	7160000	154	1072.50	1.16	12	0.06	2.00	1856.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230306	0.06	N	422040	100	7 억		2454	N	N	0	N	00	N
141	20240306	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	7231615	3355	35.10	2135	2170	2130	2820	1520	2170	2155.47	0.03	0	2484	2196	2182	2166	2152	2136	2175	2145	7	650	100	1510	5	1	7160000	154	1077.50	1.16	12	0.05	2.00	1856.00	2235	20230607	-3.58	2015	20231114	6.95	2190	-1.60	20240221	2075	3.86	20240108	2235	-3.58	20230607	2015	6.95	20230306	0.06	N	422040	100	7 억		2454	N	N	0	N	00	N
142	20240306	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	5314115	2463	25.77	2135	2170	2130	2820	1520	2170	2157.58	0.03	0	1816	2196	2182	2166	2152	2136	2175	2145	7	650	100	1510	5	1	7160000	154	1077.50	1.16	12	0.03	2.00	1856.00	2235	20230607	-3.58	2015	20231114	6.95	2190	-1.60	20240221	2075	3.86	20240108	2235	-3.58	20230607	2015	6.95	20230306	0.06	N	422040	100	7 억		2454	N	N	0	N	00	N
143	20240306	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	3205015	1482	15.50	2135	2170	2130	2820	1520	2170	2162.63	0.03	0	1211	2196	2182	2166	2152	2136	2175	2145	7	650	100	1510	5	1	7160000	155	1080.00	1.16	12	0.02	2.00	1856.00	2235	20230607	-3.36	2015	20231114	7.20	2190	-1.37	20240221	2075	4.10	20240108	2235	-3.36	20230607	2015	7.20	20230306	0.06	N	422040	100	7 억		2454	N	N	0	N	00	N
144	20240306	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	1800620	834	8.72	2135	2170	2130	2820	1520	2170	2159.02	0.03	0	568	2196	2182	2166	2152	2136	2175	2145	7	650	100	1510	5	1	7160000	155	1085.00	1.17	12	0.01	2.00	1856.00	2235	20230607	-2.91	2015	20231114	7.69	2190	-0.91	20240221	2075	4.58	20240108	2235	-2.91	20230607	2015	7.69	20230306	0.06	N	422040	100	7 억		2454	N	N	0	N	00	N
145	20240306	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-40	5	-1.84	542020	254	2.66	2135	2135	2130	2820	1520	2170	2133.94	0.03	0	0	2196	2182	2166	2152	2136	2175	2145	7	650	100	1510	5	1	7160000	153	1065.00	1.15	12	0.00	2.00	1856.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230306	0.06	N	422040	100	7 억		2454	N	N	0	N	00	N
146	20240305	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	20655915	9559	111.14	2175	2180	2150	2825	1525	2175	2160.89	0.03	0	3855	2205	2190	2170	2155	2135	2180	2145	7	650	100	1520	5	1	7160000	155	1085.00	1.17	12	0.13	2.00	1856.00	2235	20230607	-2.91	2015	20231114	7.69	2190	-0.91	20240221	2075	4.58	20240108	2235	-2.91	20230607	2015	7.69	20230306	0.06	N	422040	100	7 억		2371	N	N	0	N	00	N
147	20240305	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	20323905	9406	109.36	2175	2180	2150	2825	1525	2175	2160.74	0.03	0	3702	2205	2190	2170	2155	2135	2180	2145	7	650	100	1520	5	1	7160000	154	1075.00	1.16	12	0.13	2.00	1856.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230306	0.06	N	422040	100	7 억		2371	N	N	0	N	00	N
148	20240305	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	17671720	8178	95.08	2175	2180	2150	2825	1525	2175	2160.89	0.03	0	3092	2205	2190	2170	2155	2135	2180	2145	7	650	100	1520	5	1	7160000	154	1077.50	1.16	12	0.11	2.00	1856.00	2235	20230607	-3.58	2015	20231114	6.95	2190	-1.60	20240221	2075	3.86	20240108	2235	-3.58	20230607	2015	6.95	20230306	0.06	N	422040	100	7 억		2371	N	N	0	N	00	N
149	20240305	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	9807070	4525	52.61	2175	2180	2150	2825	1525	2175	2167.31	0.03	0	2433	2205	2190	2170	2155	2135	2180	2145	7	650	100	1520	5	1	7160000	155	1085.00	1.17	12	0.06	2.00	1856.00	2235	20230607	-2.91	2015	20231114	7.69	2190	-0.91	20240221	2075	4.58	20240108	2235	-2.91	20230607	2015	7.69	20230306	0.06	N	422040	100	7 억		2371	N	N	0	N	00	N
150	20240305	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	6667865	3073	35.73	2175	2180	2155	2825	1525	2175	2169.82	0.03	0	1793	2205	2190	2170	2155	2135	2180	2145	7	650	100	1520	5	1	7160000	155	1080.00	1.16	12	0.04	2.00	1856.00	2235	20230607	-3.36	2015	20231114	7.20	2190	-1.37	20240221	2075	4.10	20240108	2235	-3.36	20230607	2015	7.20	20230306	0.06	N	422040	100	7 억		2371	N	N	0	N	00	N
151	20240305	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	3123785	1435	16.68	2175	2180	2165	2825	1525	2175	2176.85	0.03	0	1124	2205	2190	2170	2155	2135	2180	2145	7	650	100	1520	5	1	7160000	156	1090.00	1.17	12	0.02	2.00	1856.00	2235	20230607	-2.46	2015	20231114	8.19	2190	-0.46	20240221	2075	5.06	20240108	2235	-2.46	20230607	2015	8.19	20230306	0.06	N	422040	100	7 억		2371	N	N	0	N	00	N
152	20240305	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1014620	466	5.42	2175	2180	2175	2825	1525	2175	2177.30	0.03	0	455	2205	2190	2170	2155	2135	2180	2145	7	650	100	1520	5	1	7160000	156	1087.50	1.17	12	0.01	2.00	1856.00	2235	20230607	-2.68	2015	20231114	7.94	2190	-0.68	20240221	2075	4.82	20240108	2235	-2.68	20230607	2015	7.94	20230306	0.06	N	422040	100	7 억		2371	N	N	0	N	00	N
153	20240305	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.03	0	0	2205	2190	2170	2155	2135	2180	2145	7	650	100	1520	5	1	7160000	156	1087.50	1.17	12	0.00	2.00	1856.00	2235	20230607	-2.68	2015	20231114	7.94	2190	-0.68	20240221	2075	4.82	20240108	2235	-2.68	20230607	2015	7.94	20230306	0.06	N	422040	100	7 억		2371	N	N	0	N	00	N
154	20240304	161038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	18580485	8601	620.12	2185	2185	2150	2820	1520	2170	2160.27	0.03	0	-3023	2200	2185	2170	2155	2140	2185	2155	7	650	100	1510	5	1	7160000	156	1087.50	1.17	12	0.12	2.00	1856.00	2235	20230607	-2.68	2015	20231114	7.94	2190	-0.68	20240221	2075	4.82	20240108	2235	-2.68	20230607	2015	7.94	20230306	0.06	N	422040	100	7 억		2394	N	N	0	N	00	N
155	20240304	151033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	18576135	8599	619.97	2185	2185	2150	2820	1520	2170	2160.27	0.03	0	-3023	2200	2185	2170	2155	2140	2185	2155	7	650	100	1510	5	1	7160000	155	1082.50	1.17	12	0.12	2.00	1856.00	2235	20230607	-3.13	2015	20231114	7.44	2190	-1.14	20240221	2075	4.34	20240108	2235	-3.13	20230607	2015	7.44	20230306	0.06	N	422040	100	7 억		2394	N	N	0	N	00	N
156	20240304	141003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	16665760	7715	556.24	2185	2185	2150	2820	1520	2170	2160.18	0.03	0	-2261	2200	2185	2170	2155	2140	2185	2155	7	650	100	1510	5	1	7160000	154	1077.50	1.16	12	0.11	2.00	1856.00	2235	20230607	-3.58	2015	20231114	6.95	2190	-1.60	20240221	2075	3.86	20240108	2235	-3.58	20230607	2015	6.95	20230306	0.06	N	422040	100	7 억		2394	N	N	0	N	00	N
157	20240304	131029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	15023500	6954	501.37	2185	2185	2150	2820	1520	2170	2160.41	0.03	0	-1539	2200	2185	2170	2155	2140	2185	2155	7	650	100	1510	5	1	7160000	155	1080.00	1.16	12	0.10	2.00	1856.00	2235	20230607	-3.36	2015	20231114	7.20	2190	-1.37	20240221	2075	4.10	20240108	2235	-3.36	20230607	2015	7.20	20230306	0.06	N	422040	100	7 억		2394	N	N	0	N	00	N
158	20240304	121004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	12544315	5809	418.82	2185	2185	2150	2820	1520	2170	2159.46	0.03	0	-783	2200	2185	2170	2155	2140	2185	2155	7	650	100	1510	5	1	7160000	155	1080.00	1.16	12	0.08	2.00	1856.00	2235	20230607	-3.36	2015	20231114	7.20	2190	-1.37	20240221	2075	4.10	20240108	2235	-3.36	20230607	2015	7.20	20230306	0.06	N	422040	100	7 억		2394	N	N	0	N	00	N
159	20240304	111021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	10965200	5078	366.11	2185	2185	2150	2820	1520	2170	2159.35	0.03	0	-78	2200	2185	2170	2155	2140	2185	2155	7	650	100	1510	5	1	7160000	155	1080.00	1.16	12	0.07	2.00	1856.00	2235	20230607	-3.36	2015	20231114	7.20	2190	-1.37	20240221	2075	4.10	20240108	2235	-3.36	20230607	2015	7.20	20230306	0.06	N	422040	100	7 억		2394	N	N	0	N	00	N
160	20240304	101022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	8713195	4040	291.28	2185	2185	2150	2820	1520	2170	2156.73	0.03	0	-13	2200	2185	2170	2155	2140	2185	2155	7	650	100	1510	5	1	7160000	156	1087.50	1.17	12	0.06	2.00	1856.00	2235	20230607	-2.68	2015	20231114	7.94	2190	-0.68	20240221	2075	4.82	20240108	2235	-2.68	20230607	2015	7.94	20230306	0.06	N	422040	100	7 억		2394	N	N	0	N	00	N
161	20240304	091021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	8535805	3958	285.36	2185	2185	2150	2820	1520	2170	2156.60	0.03	0	-12	2200	2185	2170	2155	2140	2185	2155	7	650	100	1510	5	1	7160000	154	1075.00	1.16	12	0.06	2.00	1856.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230306	0.06	N	422040	100	7 억		2394	N	N	0	N	00	N