KissMeData/430220/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	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	35	2	1.49	61087905	25729	149.90	2345	2395	2315	3055	1645	2350	2374.28	0.11	0	-372	2360	2355	2345	2340	2330	2357	2342	7	705	100	1690	5	1	6760000	161	70.15	1.20	12	0.38	34.00	1983.00	2440	20240325	-2.25	2045	20230324	16.63	2440	-2.25	20240325	2095	13.84	20240102	2440	-2.25	20240325	2045	16.63	20230329	0.07	N	430220	100	6 억		7407	N	N	0	N	00	N
3	20240329	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	30	2	1.28	57190985	24095	140.38	2345	2395	2315	3055	1645	2350	2373.56	0.11	0	-371	2360	2355	2345	2340	2330	2357	2342	7	705	100	1690	5	1	6760000	161	70.00	1.20	12	0.36	34.00	1983.00	2440	20240325	-2.46	2045	20230324	16.38	2440	-2.46	20240325	2095	13.60	20240102	2440	-2.46	20240325	2045	16.38	20230329	0.07	N	430220	100	6 억		7407	N	N	0	N	00	N
4	20240329	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	40	2	1.70	53455275	22515	131.18	2345	2395	2315	3055	1645	2350	2374.21	0.11	0	-317	2360	2355	2345	2340	2330	2357	2342	7	705	100	1690	5	1	6760000	162	70.29	1.21	12	0.33	34.00	1983.00	2440	20240325	-2.05	2045	20230324	16.87	2440	-2.05	20240325	2095	14.08	20240102	2440	-2.05	20240325	2045	16.87	20230329	0.07	N	430220	100	6 억		7407	N	N	0	N	00	N
5	20240329	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	40	2	1.70	43770070	18453	107.51	2345	2395	2315	3055	1645	2350	2371.98	0.11	0	-312	2360	2355	2345	2340	2330	2357	2342	7	705	100	1690	5	1	6760000	162	70.29	1.21	12	0.27	34.00	1983.00	2440	20240325	-2.05	2045	20230324	16.87	2440	-2.05	20240325	2095	14.08	20240102	2440	-2.05	20240325	2045	16.87	20230329	0.07	N	430220	100	6 억		7407	N	N	0	N	00	N
6	20240329	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-20	5	-0.85	2842060	1219	7.10	2345	2365	2315	3055	1645	2350	2331.47	0.11	0	26	2360	2355	2345	2340	2330	2357	2342	7	705	100	1690	5	1	6760000	158	68.53	1.17	12	0.02	34.00	1983.00	2440	20240325	-4.51	2045	20230324	13.94	2440	-4.51	20240325	2095	11.22	20240102	2440	-4.51	20240325	2045	13.94	20230329	0.07	N	430220	100	6 억		7407	N	N	0	N	00	N
7	20240329	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-20	5	-0.85	1921710	824	4.80	2345	2365	2315	3055	1645	2350	2332.17	0.11	0	26	2360	2355	2345	2340	2330	2357	2342	7	705	100	1690	5	1	6760000	158	68.53	1.17	12	0.01	34.00	1983.00	2440	20240325	-4.51	2045	20230324	13.94	2440	-4.51	20240325	2095	11.22	20240102	2440	-4.51	20240325	2045	13.94	20230329	0.07	N	430220	100	6 억		7407	N	N	0	N	00	N
8	20240329	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-20	5	-0.85	981115	420	2.45	2345	2365	2315	3055	1645	2350	2335.99	0.11	0	22	2360	2355	2345	2340	2330	2357	2342	7	705	100	1690	5	1	6760000	158	68.53	1.17	12	0.01	34.00	1983.00	2440	20240325	-4.51	2045	20230324	13.94	2440	-4.51	20240325	2095	11.22	20240102	2440	-4.51	20240325	2045	13.94	20230329	0.07	N	430220	100	6 억		7407	N	N	0	N	00	N
9	20240329	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-30	5	-1.28	27910	12	0.07	2345	2345	2315	3055	1645	2350	2325.83	0.11	0	1	2360	2355	2345	2340	2330	2357	2342	7	705	100	1690	5	1	6760000	157	68.24	1.17	12	0.00	34.00	1983.00	2440	20240325	-4.92	2045	20230324	13.45	2440	-4.92	20240325	2095	10.74	20240102	2440	-4.92	20240325	2045	13.45	20230329	0.07	N	430220	100	6 억		7407	N	N	0	N	00	N
10	20240328	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	10	2	0.43	40249905	17164	60.38	2335	2350	2335	3040	1640	2340	2345.02	0.11	0	-7	2356	2347	2331	2322	2306	2352	2327	7	700	100	1680	5	1	6760000	159	69.12	1.19	12	0.25	34.00	1983.00	2440	20240325	-3.69	2045	20230324	14.91	2440	-3.69	20240325	2095	12.17	20240102	2440	-3.69	20240325	2045	14.91	20230329	0.07	N	430220	100	6 억		7414	N	N	0	N	00	N
11	20240328	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	10	2	0.43	20220855	8641	30.40	2335	2350	2335	3040	1640	2340	2340.11	0.11	0	-7	2356	2347	2331	2322	2306	2352	2327	7	700	100	1680	5	1	6760000	159	69.12	1.19	12	0.13	34.00	1983.00	2440	20240325	-3.69	2045	20230324	14.91	2440	-3.69	20240325	2095	12.17	20240102	2440	-3.69	20240325	2045	14.91	20230329	0.07	N	430220	100	6 억		7414	N	N	0	N	00	N
12	20240328	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	11063575	4728	16.63	2335	2350	2335	3040	1640	2340	2340.01	0.11	0	-5	2356	2347	2331	2322	2306	2352	2327	7	700	100	1680	5	1	6760000	158	68.82	1.18	12	0.07	34.00	1983.00	2440	20240325	-4.10	2045	20230324	14.43	2440	-4.10	20240325	2095	11.69	20240102	2440	-4.10	20240325	2045	14.43	20230329	0.07	N	430220	100	6 억		7414	N	N	0	N	00	N
13	20240328	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	6516795	2785	9.80	2335	2350	2335	3040	1640	2340	2339.96	0.11	0	-5	2356	2347	2331	2322	2306	2352	2327	7	700	100	1680	5	1	6760000	158	68.82	1.18	12	0.04	34.00	1983.00	2440	20240325	-4.10	2045	20230324	14.43	2440	-4.10	20240325	2095	11.69	20240102	2440	-4.10	20240325	2045	14.43	20230329	0.07	N	430220	100	6 억		7414	N	N	0	N	00	N
14	20240328	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	1202745	514	1.81	2335	2340	2335	3040	1640	2340	2339.97	0.11	0	-3	2356	2347	2331	2322	2306	2352	2327	7	700	100	1680	5	1	6760000	158	68.82	1.18	12	0.01	34.00	1983.00	2440	20240325	-4.10	2045	20230324	14.43	2440	-4.10	20240325	2095	11.69	20240102	2440	-4.10	20240325	2045	14.43	20230329	0.07	N	430220	100	6 억		7414	N	N	0	N	00	N
15	20240328	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	32745	14	0.05	2335	2340	2335	3040	1640	2340	2338.93	0.11	0	-3	2356	2347	2331	2322	2306	2352	2327	7	700	100	1680	5	1	6760000	158	68.68	1.18	12	0.00	34.00	1983.00	2440	20240325	-4.30	2045	20230324	14.18	2440	-4.30	20240325	2095	11.46	20240102	2440	-4.30	20240325	2045	14.18	20230329	0.07	N	430220	100	6 억		7414	N	N	0	N	00	N
16	20240328	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	30410	13	0.05	2335	2340	2335	3040	1640	2340	2339.23	0.11	0	-2	2356	2347	2331	2322	2306	2352	2327	7	700	100	1680	5	1	6760000	158	68.82	1.18	12	0.00	34.00	1983.00	2440	20240325	-4.10	2045	20230324	14.43	2440	-4.10	20240325	2095	11.69	20240102	2440	-4.10	20240325	2045	14.43	20230329	0.07	N	430220	100	6 억		7414	N	N	0	N	00	N
17	20240328	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	0	0	0.00	0	0	0	3040	1640	2340	0.00	0.11	0	0	2356	2347	2331	2322	2306	2352	2327	7	700	100	1680	5	1	6760000	158	68.82	1.18	12	0.00	34.00	1983.00	2440	20240325	-4.10	2045	20230324	14.43	2440	-4.10	20240325	2095	11.69	20240102	2440	-4.10	20240325	2045	14.43	20230329	0.07	N	430220	100	6 억		7414	N	N	0	N	00	N
18	20240327	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	66180660	28425	72.93	2335	2340	2315	3040	1640	2340	2328.26	0.11	0	248	2383	2361	2318	2296	2253	2372	2307	7	700	100	1680	5	1	6760000	158	68.82	1.18	12	0.42	34.00	1983.00	2440	20240325	-4.10	2045	20230322	14.43	2440	-4.10	20240325	2095	11.69	20240102	2440	-4.10	20240325	2045	14.43	20230329	0.07	N	430220	100	6 억		7166	N	N	0	N	00	N
19	20240327	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	66145560	28410	72.89	2335	2340	2315	3040	1640	2340	2328.25	0.11	0	248	2383	2361	2318	2296	2253	2372	2307	7	700	100	1680	5	1	6760000	158	68.82	1.18	12	0.42	34.00	1983.00	2440	20240325	-4.10	2045	20230322	14.43	2440	-4.10	20240325	2095	11.69	20240102	2440	-4.10	20240325	2045	14.43	20230329	0.07	N	430220	100	6 억		7166	N	N	0	N	00	N
20	20240327	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-15	5	-0.64	63309910	27191	69.77	2335	2340	2315	3040	1640	2340	2328.34	0.11	0	250	2383	2361	2318	2296	2253	2372	2307	7	700	100	1680	5	1	6760000	157	68.38	1.17	12	0.40	34.00	1983.00	2440	20240325	-4.71	2045	20230322	13.69	2440	-4.71	20240325	2095	10.98	20240102	2440	-4.71	20240325	2045	13.69	20230329	0.07	N	430220	100	6 억		7166	N	N	0	N	00	N
21	20240327	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-15	5	-0.64	60858745	26136	67.06	2335	2340	2315	3040	1640	2340	2328.54	0.11	0	238	2383	2361	2318	2296	2253	2372	2307	7	700	100	1680	5	1	6760000	157	68.38	1.17	12	0.39	34.00	1983.00	2440	20240325	-4.71	2045	20230322	13.69	2440	-4.71	20240325	2095	10.98	20240102	2440	-4.71	20240325	2045	13.69	20230329	0.07	N	430220	100	6 억		7166	N	N	0	N	00	N
22	20240327	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-15	5	-0.64	36025500	15455	39.65	2335	2340	2315	3040	1640	2340	2330.99	0.11	0	185	2383	2361	2318	2296	2253	2372	2307	7	700	100	1680	5	1	6760000	157	68.38	1.17	12	0.23	34.00	1983.00	2440	20240325	-4.71	2045	20230322	13.69	2440	-4.71	20240325	2095	10.98	20240102	2440	-4.71	20240325	2045	13.69	20230329	0.07	N	430220	100	6 억		7166	N	N	0	N	00	N
23	20240327	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-10	5	-0.43	10945530	4690	12.03	2335	2340	2315	3040	1640	2340	2333.80	0.11	0	151	2383	2361	2318	2296	2253	2372	2307	7	700	100	1680	5	1	6760000	158	68.53	1.17	12	0.07	34.00	1983.00	2440	20240325	-4.51	2045	20230322	13.94	2440	-4.51	20240325	2095	11.22	20240102	2440	-4.51	20240325	2045	13.94	20230329	0.07	N	430220	100	6 억		7166	N	N	0	N	00	N
24	20240327	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	7455340	3191	8.19	2335	2340	2315	3040	1640	2340	2336.36	0.11	0	105	2383	2361	2318	2296	2253	2372	2307	7	700	100	1680	5	1	6760000	158	68.82	1.18	12	0.05	34.00	1983.00	2440	20240325	-4.10	2045	20230322	14.43	2440	-4.10	20240325	2095	11.69	20240102	2440	-4.10	20240325	2045	14.43	20230329	0.07	N	430220	100	6 억		7166	N	N	0	N	00	N
25	20240327	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	4670	2	0.01	2335	2335	2335	3040	1640	2340	2335.00	0.11	0	-2	2383	2361	2318	2296	2253	2372	2307	7	700	100	1680	5	1	6760000	158	68.68	1.18	12	0.00	34.00	1983.00	2440	20240325	-4.30	2045	20230322	14.18	2440	-4.30	20240325	2095	11.46	20240102	2440	-4.30	20240325	2045	14.18	20230329	0.07	N	430220	100	6 억		7166	N	N	0	N	00	N
26	20240326	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	89761110	38974	239.80	2335	2340	2275	3040	1640	2340	2303.10	0.10	0	248	2490	2415	2365	2290	2240	2402	2277	7	700	100	1680	5	1	6760000	158	68.82	1.18	12	0.58	34.00	1983.00	2440	20240325	-4.10	2045	20230322	14.43	2440	-4.10	20240325	2095	11.69	20240102	2440	-4.10	20240325	2045	14.43	20230329	0.07	N	430220	100	6 억		6918	N	N	0	N	00	N
27	20240326	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	89625585	38916	239.44	2335	2340	2275	3040	1640	2340	2303.05	0.10	0	249	2490	2415	2365	2290	2240	2402	2277	7	700	100	1680	5	1	6760000	158	68.82	1.18	12	0.58	34.00	1983.00	2440	20240325	-4.10	2045	20230322	14.43	2440	-4.10	20240325	2095	11.69	20240102	2440	-4.10	20240325	2045	14.43	20230329	0.07	N	430220	100	6 억		6918	N	N	0	N	00	N
28	20240326	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-35	5	-1.50	79079170	34356	211.38	2335	2335	2275	3040	1640	2340	2301.76	0.10	0	282	2490	2415	2365	2290	2240	2402	2277	7	700	100	1680	5	1	6760000	156	67.79	1.16	12	0.51	34.00	1983.00	2440	20240325	-5.53	2045	20230322	12.71	2440	-5.53	20240325	2095	10.02	20240102	2440	-5.53	20240325	2045	12.71	20230329	0.07	N	430220	100	6 억		6918	N	N	0	N	00	N
29	20240326	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-35	5	-1.50	66110545	28741	176.84	2335	2335	2275	3040	1640	2340	2300.22	0.10	0	285	2490	2415	2365	2290	2240	2402	2277	7	700	100	1680	5	1	6760000	156	67.79	1.16	12	0.43	34.00	1983.00	2440	20240325	-5.53	2045	20230322	12.71	2440	-5.53	20240325	2095	10.02	20240102	2440	-5.53	20240325	2045	12.71	20230329	0.07	N	430220	100	6 억		6918	N	N	0	N	00	N
30	20240326	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	55806670	24268	149.31	2335	2335	2275	3040	1640	2340	2299.60	0.10	0	285	2490	2415	2365	2290	2240	2402	2277	7	700	100	1680	5	1	6760000	155	67.65	1.16	12	0.36	34.00	1983.00	2440	20240325	-5.74	2045	20230322	12.47	2440	-5.74	20240325	2095	9.79	20240102	2440	-5.74	20240325	2045	12.47	20230329	0.07	N	430220	100	6 억		6918	N	N	0	N	00	N
31	20240326	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	43497560	18923	116.43	2335	2335	2275	3040	1640	2340	2298.66	0.10	0	285	2490	2415	2365	2290	2240	2402	2277	7	700	100	1680	5	1	6760000	155	67.65	1.16	12	0.28	34.00	1983.00	2440	20240325	-5.74	2045	20230322	12.47	2440	-5.74	20240325	2095	9.79	20240102	2440	-5.74	20240325	2045	12.47	20230329	0.07	N	430220	100	6 억		6918	N	N	0	N	00	N
32	20240326	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-45	5	-1.92	33268205	14469	89.02	2335	2335	2275	3040	1640	2340	2299.27	0.10	0	127	2490	2415	2365	2290	2240	2402	2277	7	700	100	1680	5	1	6760000	155	67.50	1.16	12	0.21	34.00	1983.00	2440	20240325	-5.94	2045	20230322	12.22	2440	-5.94	20240325	2095	9.55	20240102	2440	-5.94	20240325	2045	12.22	20230329	0.07	N	430220	100	6 억		6918	N	N	0	N	00	N
33	20240326	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-30	5	-1.28	2750590	1191	7.33	2335	2335	2305	3040	1640	2340	2309.48	0.10	0	0	2490	2415	2365	2290	2240	2402	2277	7	700	100	1680	5	1	6760000	156	67.94	1.16	12	0.02	34.00	1983.00	2440	20240325	-5.33	2045	20230322	12.96	2440	-5.33	20240325	2095	10.26	20240102	2440	-5.33	20240325	2045	12.96	20230329	0.07	N	430220	100	6 억		6918	N	N	0	N	00	N
34	20240325	161254	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2340	0	3	0.00	38203995	16253	326.69	2340	2440	2315	3040	1640	2340	2350.58	0.10	0	4	2363	2351	2328	2316	2293	2357	2322	7	700	100	1680	5	1	6760000	158	68.82	1.18	12	0.24	34.00	1983.00	2440	20240325	-4.10	2045	20230322	14.43	2440	-4.10	20240325	2095	11.69	20240102	2440	-4.10	20240325	2045	14.43	20230329	0.07	N	430220	100	6 억		6914	N	N	0	N	00	N
35	20240325	151258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2335	-5	5	-0.21	37598055	15994	321.49	2340	2440	2315	3040	1640	2340	2350.76	0.10	0	6	2363	2351	2328	2316	2293	2357	2322	7	700	100	1680	5	1	6760000	158	68.68	1.18	12	0.24	34.00	1983.00	2440	20240325	-4.30	2045	20230322	14.18	2440	-4.30	20240325	2095	11.46	20240102	2440	-4.30	20240325	2045	14.18	20230329	0.07	N	430220	100	6 억		6914	N	N	0	N	00	N
36	20240325	141257	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2335	-5	5	-0.21	35672800	15164	304.80	2340	2440	2315	3040	1640	2340	2352.47	0.10	0	10	2363	2351	2328	2316	2293	2357	2322	7	700	100	1680	5	1	6760000	158	68.68	1.18	12	0.22	34.00	1983.00	2440	20240325	-4.30	2045	20230322	14.18	2440	-4.30	20240325	2095	11.46	20240102	2440	-4.30	20240325	2045	14.18	20230329	0.07	N	430220	100	6 억		6914	N	N	0	N	00	N
37	20240325	131254	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2320	-20	5	-0.85	33522595	14238	286.19	2340	2440	2315	3040	1640	2340	2354.45	0.10	0	15	2363	2351	2328	2316	2293	2357	2322	7	700	100	1680	5	1	6760000	157	68.24	1.17	12	0.21	34.00	1983.00	2440	20240325	-4.92	2045	20230322	13.45	2440	-4.92	20240325	2095	10.74	20240102	2440	-4.92	20240325	2045	13.45	20230329	0.07	N	430220	100	6 억		6914	N	N	0	N	00	N
38	20240325	121258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2315	-25	5	-1.07	30725875	13032	261.95	2340	2440	2315	3040	1640	2340	2357.73	0.10	0	-4	2363	2351	2328	2316	2293	2357	2322	7	700	100	1680	5	1	6760000	156	68.09	1.17	12	0.19	34.00	1983.00	2440	20240325	-5.12	2045	20230322	13.20	2440	-5.12	20240325	2095	10.50	20240102	2440	-5.12	20240325	2045	13.20	20230329	0.07	N	430220	100	6 억		6914	N	N	0	N	00	N
39	20240325	111257	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2345	5	2	0.21	28776755	12191	245.05	2340	2440	2320	3040	1640	2340	2360.49	0.10	0	-5	2363	2351	2328	2316	2293	2357	2322	7	700	100	1680	5	1	6760000	159	68.97	1.18	12	0.18	34.00	1983.00	2440	20240325	-3.89	2045	20230322	14.67	2440	-3.89	20240325	2095	11.93	20240102	2440	-3.89	20240325	2045	14.67	20230329	0.07	N	430220	100	6 억		6914	N	N	0	N	00	N
40	20240325	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	3411115	1459	29.33	2340	2340	2335	3040	1640	2340	2337.98	0.10	0	-33	2363	2351	2328	2316	2293	2357	2322	7	700	100	1680	5	1	6760000	158	68.68	1.18	12	0.02	34.00	1983.00	2400	20240314	-2.71	2045	20230322	14.18	2400	-2.71	20240314	2095	11.46	20240102	2400	-2.71	20240314	2045	14.18	20230329	0.07	N	430220	100	6 억		6914	N	N	0	N	00	N
41	20240325	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	1998360	854	17.17	2340	2340	2340	3040	1640	2340	2340.00	0.10	0	0	2363	2351	2328	2316	2293	2357	2322	7	700	100	1680	5	1	6760000	158	68.82	1.18	12	0.01	34.00	1983.00	2400	20240314	-2.50	2045	20230322	14.43	2400	-2.50	20240314	2095	11.69	20240102	2400	-2.50	20240314	2045	14.43	20230329	0.07	N	430220	100	6 억		6914	N	N	0	N	00	N
42	20240322	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	11499300	4975	62.49	2340	2340	2305	3045	1645	2345	2311.42	0.10	0	28	2371	2357	2331	2317	2291	2365	2325	7	700	100	1680	5	1	6760000	158	68.82	1.18	12	0.07	34.00	1983.00	2400	20240314	-2.50	2045	20230322	14.43	2400	-2.50	20240314	2095	11.69	20240102	2400	-2.50	20240314	2045	14.43	20230322	0.07	N	430220	100	6 억		6886	N	N	0	N	00	N
43	20240322	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	11386980	4927	61.89	2340	2340	2305	3045	1645	2345	2311.14	0.10	0	28	2371	2357	2331	2317	2291	2365	2325	7	700	100	1680	5	1	6760000	158	68.82	1.18	12	0.07	34.00	1983.00	2400	20240314	-2.50	2045	20230322	14.43	2400	-2.50	20240314	2095	11.69	20240102	2400	-2.50	20240314	2045	14.43	20230322	0.07	N	430220	100	6 억		6886	N	N	0	N	00	N
44	20240322	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-25	5	-1.07	8827065	3820	47.98	2340	2340	2305	3045	1645	2345	2310.75	0.10	0	28	2371	2357	2331	2317	2291	2365	2325	7	700	100	1680	5	1	6760000	157	68.24	1.17	12	0.06	34.00	1983.00	2400	20240314	-3.33	2045	20230322	13.45	2400	-3.33	20240314	2095	10.74	20240102	2400	-3.33	20240314	2045	13.45	20230322	0.07	N	430220	100	6 억		6886	N	N	0	N	00	N
45	20240322	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-35	5	-1.49	6798500	2941	36.94	2340	2340	2305	3045	1645	2345	2311.63	0.10	0	14	2371	2357	2331	2317	2291	2365	2325	7	700	100	1680	5	1	6760000	156	67.94	1.16	12	0.04	34.00	1983.00	2400	20240314	-3.75	2045	20230322	12.96	2400	-3.75	20240314	2095	10.26	20240102	2400	-3.75	20240314	2045	12.96	20230322	0.07	N	430220	100	6 억		6886	N	N	0	N	00	N
46	20240322	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-35	5	-1.49	4298800	1858	23.34	2340	2340	2310	3045	1645	2345	2313.67	0.10	0	14	2371	2357	2331	2317	2291	2365	2325	7	700	100	1680	5	1	6760000	156	67.94	1.16	12	0.03	34.00	1983.00	2400	20240314	-3.75	2045	20230322	12.96	2400	-3.75	20240314	2095	10.26	20240102	2400	-3.75	20240314	2045	12.96	20230322	0.07	N	430220	100	6 억		6886	N	N	0	N	00	N
47	20240322	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-30	5	-1.28	2312200	998	12.54	2340	2340	2310	3045	1645	2345	2316.83	0.10	0	14	2371	2357	2331	2317	2291	2365	2325	7	700	100	1680	5	1	6760000	156	68.09	1.17	12	0.01	34.00	1983.00	2400	20240314	-3.54	2045	20230322	13.20	2400	-3.54	20240314	2095	10.50	20240102	2400	-3.54	20240314	2045	13.20	20230322	0.07	N	430220	100	6 억		6886	N	N	0	N	00	N
48	20240322	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-35	5	-1.49	404845	175	2.20	2340	2340	2310	3045	1645	2345	2313.40	0.10	0	0	2371	2357	2331	2317	2291	2365	2325	7	700	100	1680	5	1	6760000	156	67.94	1.16	12	0.00	34.00	1983.00	2400	20240314	-3.75	2045	20230322	12.96	2400	-3.75	20240314	2095	10.26	20240102	2400	-3.75	20240314	2045	12.96	20230322	0.07	N	430220	100	6 억		6886	N	N	0	N	00	N
49	20240322	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	0	0	0.00	0	0	0	3045	1645	2345	0.00	0.10	0	0	2371	2357	2331	2317	2291	2365	2325	7	700	100	1680	5	1	6760000	159	68.97	1.18	12	0.00	34.00	1983.00	2400	20240314	-2.29	2045	20230322	14.67	2400	-2.29	20240314	2095	11.93	20240102	2400	-2.29	20240314	2045	14.67	20230322	0.07	N	430220	100	6 억		6886	N	N	0	N	00	N
50	20240321	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	10	2	0.43	18418945	7961	52.32	2335	2345	2305	3035	1635	2335	2313.65	0.10	0	-5	2365	2350	2330	2315	2295	2340	2305	7	700	100	1680	5	1	6760000	159	68.97	1.18	12	0.12	34.00	1983.00	2400	20240314	-2.29	2030	20230316	15.52	2400	-2.29	20240314	2095	11.93	20240102	2400	-2.29	20240314	2045	14.67	20230322	0.07	N	430220	100	6 억		6891	N	N	0	N	00	N
51	20240321	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	5	2	0.21	18144905	7844	51.55	2335	2345	2305	3035	1635	2335	2313.22	0.10	0	-5	2365	2350	2330	2315	2295	2340	2305	7	700	100	1680	5	1	6760000	158	68.82	1.18	12	0.12	34.00	1983.00	2400	20240314	-2.50	2030	20230316	15.27	2400	-2.50	20240314	2095	11.69	20240102	2400	-2.50	20240314	2045	14.43	20230322	0.07	N	430220	100	6 억		6891	N	N	0	N	00	N
52	20240321	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-30	5	-1.28	14017395	6060	39.82	2335	2345	2305	3035	1635	2335	2313.10	0.10	0	66	2365	2350	2330	2315	2295	2340	2305	7	700	100	1680	5	1	6760000	156	67.79	1.16	12	0.09	34.00	1983.00	2400	20240314	-3.96	2030	20230316	13.55	2400	-3.96	20240314	2095	10.02	20240102	2400	-3.96	20240314	2045	12.71	20230322	0.07	N	430220	100	6 억		6891	N	N	0	N	00	N
53	20240321	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-30	5	-1.28	9927475	4287	28.17	2335	2345	2305	3035	1635	2335	2315.72	0.10	0	66	2365	2350	2330	2315	2295	2340	2305	7	700	100	1680	5	1	6760000	156	67.79	1.16	12	0.06	34.00	1983.00	2400	20240314	-3.96	2030	20230316	13.55	2400	-3.96	20240314	2095	10.02	20240102	2400	-3.96	20240314	2045	12.71	20230322	0.07	N	430220	100	6 억		6891	N	N	0	N	00	N
54	20240321	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-25	5	-1.07	6112860	2634	17.31	2335	2345	2310	3035	1635	2335	2320.75	0.10	0	66	2365	2350	2330	2315	2295	2340	2305	7	700	100	1680	5	1	6760000	156	67.94	1.16	12	0.04	34.00	1983.00	2400	20240314	-3.75	2030	20230316	13.79	2400	-3.75	20240314	2095	10.26	20240102	2400	-3.75	20240314	2045	12.96	20230322	0.07	N	430220	100	6 억		6891	N	N	0	N	00	N
55	20240321	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	2103215	901	5.92	2335	2345	2330	3035	1635	2335	2334.31	0.10	0	-13	2365	2350	2330	2315	2295	2340	2305	7	700	100	1680	5	1	6760000	158	68.53	1.17	12	0.01	34.00	1983.00	2400	20240314	-2.92	2030	20230316	14.78	2400	-2.92	20240314	2095	11.22	20240102	2400	-2.92	20240314	2045	13.94	20230322	0.07	N	430220	100	6 억		6891	N	N	0	N	00	N
56	20240321	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	10	2	0.43	142945	61	0.40	2335	2345	2335	3035	1635	2335	2343.36	0.10	0	-12	2365	2350	2330	2315	2295	2340	2305	7	700	100	1680	5	1	6760000	159	68.97	1.18	12	0.00	34.00	1983.00	2400	20240314	-2.29	2030	20230316	15.52	2400	-2.29	20240314	2095	11.93	20240102	2400	-2.29	20240314	2045	14.67	20230322	0.07	N	430220	100	6 억		6891	N	N	0	N	00	N
57	20240321	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	0	0	0.00	0	0	0	3035	1635	2335	0.00	0.10	0	0	2365	2350	2330	2315	2295	2340	2305	7	700	100	1680	5	1	6760000	158	68.68	1.18	12	0.00	34.00	1983.00	2400	20240314	-2.71	2030	20230316	15.02	2400	-2.71	20240314	2095	11.46	20240102	2400	-2.71	20240314	2045	14.18	20230322	0.07	N	430220	100	6 억		6891	N	N	0	N	00	N
58	20240320	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	35309430	15217	67.78	2345	2345	2310	3045	1645	2345	2320.39	0.10	0	22	2378	2361	2328	2311	2278	2370	2320	7	700	100	1680	5	1	6760000	158	68.68	1.18	12	0.23	34.00	1983.00	2400	20240314	-2.71	2020	20230315	15.59	2400	-2.71	20240314	2095	11.46	20240102	2400	-2.71	20240314	2045	14.18	20230322	0.07	N	430220	100	6 억		6869	N	N	0	N	00	N
59	20240320	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	35211360	15175	67.59	2345	2345	2310	3045	1645	2345	2320.35	0.10	0	22	2378	2361	2328	2311	2278	2370	2320	7	700	100	1680	5	1	6760000	158	68.68	1.18	12	0.22	34.00	1983.00	2400	20240314	-2.71	2020	20230315	15.59	2400	-2.71	20240314	2095	11.46	20240102	2400	-2.71	20240314	2045	14.18	20230322	0.07	N	430220	100	6 억		6869	N	N	0	N	00	N
60	20240320	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-30	5	-1.28	32348255	13938	62.08	2345	2345	2310	3045	1645	2345	2320.87	0.10	0	22	2378	2361	2328	2311	2278	2370	2320	7	700	100	1680	5	1	6760000	156	68.09	1.17	12	0.21	34.00	1983.00	2400	20240314	-3.54	2020	20230315	14.60	2400	-3.54	20240314	2095	10.50	20240102	2400	-3.54	20240314	2045	13.20	20230322	0.07	N	430220	100	6 억		6869	N	N	0	N	00	N
61	20240320	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-30	5	-1.28	10035105	4335	19.31	2345	2345	2310	3045	1645	2345	2314.90	0.10	0	11	2378	2361	2328	2311	2278	2370	2320	7	700	100	1680	5	1	6760000	156	68.09	1.17	12	0.06	34.00	1983.00	2400	20240314	-3.54	2020	20230315	14.60	2400	-3.54	20240314	2095	10.50	20240102	2400	-3.54	20240314	2045	13.20	20230322	0.07	N	430220	100	6 억		6869	N	N	0	N	00	N
62	20240320	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-30	5	-1.28	7127725	3079	13.71	2345	2345	2310	3045	1645	2345	2314.95	0.10	0	12	2378	2361	2328	2311	2278	2370	2320	7	700	100	1680	5	1	6760000	156	68.09	1.17	12	0.05	34.00	1983.00	2400	20240314	-3.54	2020	20230315	14.60	2400	-3.54	20240314	2095	10.50	20240102	2400	-3.54	20240314	2045	13.20	20230322	0.07	N	430220	100	6 억		6869	N	N	0	N	00	N
63	20240320	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-25	5	-1.07	4557105	1969	8.77	2345	2345	2310	3045	1645	2345	2314.43	0.10	0	13	2378	2361	2328	2311	2278	2370	2320	7	700	100	1680	5	1	6760000	157	68.24	1.17	12	0.03	34.00	1983.00	2400	20240314	-3.33	2020	20230315	14.85	2400	-3.33	20240314	2095	10.74	20240102	2400	-3.33	20240314	2045	13.45	20230322	0.07	N	430220	100	6 억		6869	N	N	0	N	00	N
64	20240320	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-30	5	-1.28	2817985	1218	5.42	2345	2345	2310	3045	1645	2345	2313.62	0.10	0	15	2378	2361	2328	2311	2278	2370	2320	7	700	100	1680	5	1	6760000	156	68.09	1.17	12	0.02	34.00	1983.00	2400	20240314	-3.54	2020	20230315	14.60	2400	-3.54	20240314	2095	10.50	20240102	2400	-3.54	20240314	2045	13.20	20230322	0.07	N	430220	100	6 억		6869	N	N	0	N	00	N
65	20240320	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	98390	42	0.19	2345	2345	2330	3045	1645	2345	2342.62	0.10	0	-5	2378	2361	2328	2311	2278	2370	2320	7	700	100	1680	5	1	6760000	158	68.53	1.17	12	0.00	34.00	1983.00	2400	20240314	-2.92	2020	20230315	15.35	2400	-2.92	20240314	2095	11.22	20240102	2400	-2.92	20240314	2045	13.94	20230322	0.07	N	430220	100	6 억		6869	N	N	0	N	00	N
66	20240319	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	10	2	0.43	52039035	22452	173.01	2325	2345	2295	3035	1635	2335	2317.79	0.11	0	-401	2378	2356	2328	2306	2278	2342	2292	7	700	100	1680	5	1	6760000	159	68.97	1.18	12	0.33	34.00	1983.00	2400	20240314	-2.29	2020	20230315	16.09	2400	-2.29	20240314	2095	11.93	20240102	2400	-2.29	20240314	2045	14.67	20230322	0.07	N	430220	100	6 억		7270	N	N	0	N	00	N
67	20240319	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	42167200	18238	140.54	2325	2340	2295	3035	1635	2335	2312.05	0.11	0	-401	2378	2356	2328	2306	2278	2342	2292	7	700	100	1680	5	1	6760000	158	68.68	1.18	12	0.27	34.00	1983.00	2400	20240314	-2.71	2020	20230315	15.59	2400	-2.71	20240314	2095	11.46	20240102	2400	-2.71	20240314	2045	14.18	20230322	0.07	N	430220	100	6 억		7270	N	N	0	N	00	N
68	20240319	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	37069925	16039	123.60	2325	2335	2295	3035	1635	2335	2311.24	0.11	0	-484	2378	2356	2328	2306	2278	2342	2292	7	700	100	1680	5	1	6760000	158	68.53	1.17	12	0.24	34.00	1983.00	2400	20240314	-2.92	2020	20230315	15.35	2400	-2.92	20240314	2095	11.22	20240102	2400	-2.92	20240314	2045	13.94	20230322	0.07	N	430220	100	6 억		7270	N	N	0	N	00	N
69	20240319	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-35	5	-1.50	27795915	12047	92.83	2325	2325	2300	3035	1635	2335	2307.29	0.11	0	-391	2378	2356	2328	2306	2278	2342	2292	7	700	100	1680	5	1	6760000	155	67.65	1.16	12	0.18	34.00	1983.00	2400	20240314	-4.17	2020	20230315	13.86	2400	-4.17	20240314	2095	9.79	20240102	2400	-4.17	20240314	2045	12.47	20230322	0.07	N	430220	100	6 억		7270	N	N	0	N	00	N
70	20240319	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-30	5	-1.28	25000525	10832	83.47	2325	2325	2300	3035	1635	2335	2308.02	0.11	0	-387	2378	2356	2328	2306	2278	2342	2292	7	700	100	1680	5	1	6760000	156	67.79	1.16	12	0.16	34.00	1983.00	2400	20240314	-3.96	2020	20230315	14.11	2400	-3.96	20240314	2095	10.02	20240102	2400	-3.96	20240314	2045	12.71	20230322	0.07	N	430220	100	6 억		7270	N	N	0	N	00	N
71	20240319	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-35	5	-1.50	18209935	7886	60.77	2325	2325	2300	3035	1635	2335	2309.15	0.11	0	-262	2378	2356	2328	2306	2278	2342	2292	7	700	100	1680	5	1	6760000	155	67.65	1.16	12	0.12	34.00	1983.00	2400	20240314	-4.17	2020	20230315	13.86	2400	-4.17	20240314	2095	9.79	20240102	2400	-4.17	20240314	2045	12.47	20230322	0.07	N	430220	100	6 억		7270	N	N	0	N	00	N
72	20240319	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-20	5	-0.86	1003510	434	3.34	2325	2325	2310	3035	1635	2335	2312.24	0.11	0	-2	2378	2356	2328	2306	2278	2342	2292	7	700	100	1680	5	1	6760000	156	68.09	1.17	12	0.01	34.00	1983.00	2400	20240314	-3.54	2020	20230315	14.60	2400	-3.54	20240314	2095	10.50	20240102	2400	-3.54	20240314	2045	13.20	20230322	0.07	N	430220	100	6 억		7270	N	N	0	N	00	N
73	20240319	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	4650	2	0.02	2325	2325	2325	3035	1635	2335	2325.00	0.11	0	0	2378	2356	2328	2306	2278	2342	2292	7	700	100	1680	5	1	6760000	157	68.38	1.17	12	0.00	34.00	1983.00	2400	20240314	-3.12	2020	20230315	15.10	2400	-3.12	20240314	2095	10.98	20240102	2400	-3.12	20240314	2045	13.69	20230322	0.07	N	430220	100	6 억		7270	N	N	0	N	00	N
74	20240318	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-15	5	-0.64	30004325	12977	54.49	2350	2350	2300	3055	1645	2350	2312.12	0.11	0	-12	2376	2362	2336	2322	2296	2370	2330	7	705	100	1690	5	1	6760000	158	68.68	1.18	12	0.19	34.00	1983.00	2400	20240314	-2.71	2020	20230315	15.59	2400	-2.71	20240314	2095	11.46	20240102	2400	-2.71	20240314	2045	14.18	20230322	0.07	N	430220	100	6 억		7296	N	N	0	N	00	N
75	20240318	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-40	5	-1.70	29876320	12922	54.26	2350	2350	2300	3055	1645	2350	2312.05	0.11	0	11	2376	2362	2336	2322	2296	2370	2330	7	705	100	1690	5	1	6760000	156	67.94	1.16	12	0.19	34.00	1983.00	2400	20240314	-3.75	2020	20230315	14.36	2400	-3.75	20240314	2095	10.26	20240102	2400	-3.75	20240314	2045	12.96	20230322	0.07	N	430220	100	6 억		7296	N	N	0	N	00	N
76	20240318	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-35	5	-1.49	24310085	10514	44.14	2350	2350	2300	3055	1645	2350	2312.16	0.11	0	15	2376	2362	2336	2322	2296	2370	2330	7	705	100	1690	5	1	6760000	156	68.09	1.17	12	0.16	34.00	1983.00	2400	20240314	-3.54	2020	20230315	14.60	2400	-3.54	20240314	2095	10.50	20240102	2400	-3.54	20240314	2045	13.20	20230322	0.07	N	430220	100	6 억		7296	N	N	0	N	00	N
77	20240318	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-30	5	-1.28	21208630	9176	38.53	2350	2350	2300	3055	1645	2350	2311.32	0.11	0	25	2376	2362	2336	2322	2296	2370	2330	7	705	100	1690	5	1	6760000	157	68.24	1.17	12	0.14	34.00	1983.00	2400	20240314	-3.33	2020	20230315	14.85	2400	-3.33	20240314	2095	10.74	20240102	2400	-3.33	20240314	2045	13.45	20230322	0.07	N	430220	100	6 억		7296	N	N	0	N	00	N
78	20240318	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-30	5	-1.28	17946200	7770	32.62	2350	2350	2300	3055	1645	2350	2309.68	0.11	0	24	2376	2362	2336	2322	2296	2370	2330	7	705	100	1690	5	1	6760000	157	68.24	1.17	12	0.11	34.00	1983.00	2400	20240314	-3.33	2020	20230315	14.85	2400	-3.33	20240314	2095	10.74	20240102	2400	-3.33	20240314	2045	13.45	20230322	0.07	N	430220	100	6 억		7296	N	N	0	N	00	N
79	20240318	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-30	5	-1.28	14701360	6372	26.75	2350	2350	2300	3055	1645	2350	2307.18	0.11	0	41	2376	2362	2336	2322	2296	2370	2330	7	705	100	1690	5	1	6760000	157	68.24	1.17	12	0.09	34.00	1983.00	2400	20240314	-3.33	2020	20230315	14.85	2400	-3.33	20240314	2095	10.74	20240102	2400	-3.33	20240314	2045	13.45	20230322	0.07	N	430220	100	6 억		7296	N	N	0	N	00	N
80	20240318	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-35	5	-1.49	12921850	5604	23.53	2350	2350	2300	3055	1645	2350	2305.83	0.11	0	40	2376	2362	2336	2322	2296	2370	2330	7	705	100	1690	5	1	6760000	156	68.09	1.17	12	0.08	34.00	1983.00	2400	20240314	-3.54	2020	20230315	14.60	2400	-3.54	20240314	2095	10.50	20240102	2400	-3.54	20240314	2045	13.20	20230322	0.07	N	430220	100	6 억		7296	N	N	0	N	00	N
81	20240318	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-35	5	-1.49	67230	29	0.12	2350	2350	2315	3055	1645	2350	2318.28	0.11	0	27	2376	2362	2336	2322	2296	2370	2330	7	705	100	1690	5	1	6760000	156	68.09	1.17	12	0.00	34.00	1983.00	2400	20240314	-3.54	2020	20230315	14.60	2400	-3.54	20240314	2095	10.50	20240102	2400	-3.54	20240314	2045	13.20	20230322	0.07	N	430220	100	6 억		7296	N	N	0	N	00	N
82	20240315	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	55496630	23817	62.01	2345	2350	2310	3060	1650	2355	2330.13	0.11	0	-6187	2455	2405	2350	2300	2245	2430	2325	7	705	100	1690	5	1	6760000	159	69.12	1.19	12	0.35	34.00	1983.00	2400	20240314	-2.08	2020	20230315	16.34	2400	-2.08	20240314	2095	12.17	20240102	2400	-2.08	20240314	2020	16.34	20230315	0.07	N	430220	100	6 억		7114	N	N	0	N	00	N
83	20240315	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-10	5	-0.42	54072455	23209	60.43	2345	2350	2310	3060	1650	2355	2329.81	0.11	0	-5739	2455	2405	2350	2300	2245	2430	2325	7	705	100	1690	5	1	6760000	159	68.97	1.18	12	0.34	34.00	1983.00	2400	20240314	-2.29	2020	20230315	16.09	2400	-2.29	20240314	2095	11.93	20240102	2400	-2.29	20240314	2020	16.09	20230315	0.07	N	430220	100	6 억		7114	N	N	0	N	00	N
84	20240315	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-25	5	-1.06	35516305	15215	39.62	2345	2350	2330	3060	1650	2355	2334.30	0.11	0	-1869	2455	2405	2350	2300	2245	2430	2325	7	705	100	1690	5	1	6760000	158	68.53	1.17	12	0.23	34.00	1983.00	2400	20240314	-2.92	2020	20230315	15.35	2400	-2.92	20240314	2095	11.22	20240102	2400	-2.92	20240314	2020	15.35	20230315	0.07	N	430220	100	6 억		7114	N	N	0	N	00	N
85	20240315	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-20	5	-0.85	20150485	8634	22.48	2345	2350	2330	3060	1650	2355	2333.85	0.11	0	-1229	2455	2405	2350	2300	2245	2430	2325	7	705	100	1690	5	1	6760000	158	68.68	1.18	12	0.13	34.00	1983.00	2400	20240314	-2.71	2020	20230315	15.59	2400	-2.71	20240314	2095	11.46	20240102	2400	-2.71	20240314	2020	15.59	20230315	0.07	N	430220	100	6 억		7114	N	N	0	N	00	N
86	20240315	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-25	5	-1.06	17171520	7357	19.16	2345	2350	2330	3060	1650	2355	2334.04	0.11	0	-543	2455	2405	2350	2300	2245	2430	2325	7	705	100	1690	5	1	6760000	158	68.53	1.17	12	0.11	34.00	1983.00	2400	20240314	-2.92	2020	20230315	15.35	2400	-2.92	20240314	2095	11.22	20240102	2400	-2.92	20240314	2020	15.35	20230315	0.07	N	430220	100	6 억		7114	N	N	0	N	00	N
87	20240315	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-25	5	-1.06	5130225	2191	5.70	2345	2350	2330	3060	1650	2355	2341.50	0.11	0	110	2455	2405	2350	2300	2245	2430	2325	7	705	100	1690	5	1	6760000	158	68.53	1.17	12	0.03	34.00	1983.00	2400	20240314	-2.92	2020	20230315	15.35	2400	-2.92	20240314	2095	11.22	20240102	2400	-2.92	20240314	2020	15.35	20230315	0.07	N	430220	100	6 억		7114	N	N	0	N	00	N
88	20240315	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-10	5	-0.42	2031720	865	2.25	2345	2350	2340	3060	1650	2355	2348.81	0.11	0	484	2455	2405	2350	2300	2245	2430	2325	7	705	100	1690	5	1	6760000	159	68.97	1.18	12	0.01	34.00	1983.00	2400	20240314	-2.29	2020	20230315	16.09	2400	-2.29	20240314	2095	11.93	20240102	2400	-2.29	20240314	2020	16.09	20230315	0.07	N	430220	100	6 억		7114	N	N	0	N	00	N
89	20240315	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-10	5	-0.42	396720	169	0.44	2345	2350	2340	3060	1650	2355	2347.46	0.11	0	57	2455	2405	2350	2300	2245	2430	2325	7	705	100	1690	5	1	6760000	159	68.97	1.18	12	0.00	34.00	1983.00	2400	20240314	-2.29	2020	20230315	16.09	2400	-2.29	20240314	2095	11.93	20240102	2400	-2.29	20240314	2020	16.09	20230315	0.07	N	430220	100	6 억		7114	N	N	0	N	00	N
90	20240314	161159	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2355	20	2	0.86	90273435	38407	473.98	2335	2400	2295	3035	1635	2335	2350.44	0.10	0	2487	2365	2350	2325	2310	2285	2355	2315	7	700	100	1680	5	1	6760000	159	69.26	1.19	12	0.57	34.00	1983.00	2400	20240314	-1.88	2020	20230315	16.58	2400	-1.88	20240314	2095	12.41	20240102	2400	-1.88	20240314	2020	16.58	20230315	0.07	N	430220	100	6 억		6969	N	N	0	N	00	N
91	20240314	151205	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2345	10	2	0.43	89205830	37955	468.41	2335	2400	2295	3035	1635	2335	2350.31	0.10	0	2561	2365	2350	2325	2310	2285	2355	2315	7	700	100	1680	5	1	6760000	159	68.97	1.18	12	0.56	34.00	1983.00	2400	20240314	-2.29	2020	20230315	16.09	2400	-2.29	20240314	2095	11.93	20240102	2400	-2.29	20240314	2020	16.09	20230315	0.07	N	430220	100	6 억		6969	N	N	0	N	00	N
92	20240314	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	13257085	5725	70.65	2335	2335	2295	3035	1635	2335	2315.65	0.10	0	1951	2365	2350	2325	2310	2285	2355	2315	7	700	100	1680	5	1	6760000	157	68.24	1.17	12	0.08	34.00	1983.00	2390	20240221	-2.93	2020	20230315	14.85	2390	-2.93	20240221	2095	10.74	20240102	2390	-2.93	20240221	2020	14.85	20230315	0.07	N	430220	100	6 억		6969	N	N	0	N	00	N
93	20240314	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-25	5	-1.07	10317730	4454	54.97	2335	2335	2295	3035	1635	2335	2316.51	0.10	0	1572	2365	2350	2325	2310	2285	2355	2315	7	700	100	1680	5	1	6760000	156	67.94	1.16	12	0.07	34.00	1983.00	2390	20240221	-3.35	2020	20230315	14.36	2390	-3.35	20240221	2095	10.26	20240102	2390	-3.35	20240221	2020	14.36	20230315	0.07	N	430220	100	6 억		6969	N	N	0	N	00	N
94	20240314	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	7427275	3202	39.52	2335	2335	2295	3035	1635	2335	2319.57	0.10	0	1118	2365	2350	2325	2310	2285	2355	2315	7	700	100	1680	5	1	6760000	157	68.24	1.17	12	0.05	34.00	1983.00	2390	20240221	-2.93	2020	20230315	14.85	2390	-2.93	20240221	2095	10.74	20240102	2390	-2.93	20240221	2020	14.85	20230315	0.07	N	430220	100	6 억		6969	N	N	0	N	00	N
95	20240314	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	4390260	1891	23.34	2335	2335	2295	3035	1635	2335	2321.66	0.10	0	748	2365	2350	2325	2310	2285	2355	2315	7	700	100	1680	5	1	6760000	157	68.24	1.17	12	0.03	34.00	1983.00	2390	20240221	-2.93	2020	20230315	14.85	2390	-2.93	20240221	2095	10.74	20240102	2390	-2.93	20240221	2020	14.85	20230315	0.07	N	430220	100	6 억		6969	N	N	0	N	00	N
96	20240314	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-25	5	-1.07	2601715	1122	13.85	2335	2335	2295	3035	1635	2335	2318.82	0.10	0	400	2365	2350	2325	2310	2285	2355	2315	7	700	100	1680	5	1	6760000	156	67.94	1.16	12	0.02	34.00	1983.00	2390	20240221	-3.35	2020	20230315	14.36	2390	-3.35	20240221	2095	10.26	20240102	2390	-3.35	20240221	2020	14.36	20230315	0.07	N	430220	100	6 억		6969	N	N	0	N	00	N
97	20240314	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-25	5	-1.07	622460	267	3.30	2335	2335	2295	3035	1635	2335	2331.31	0.10	0	85	2365	2350	2325	2310	2285	2355	2315	7	700	100	1680	5	1	6760000	156	67.94	1.16	12	0.00	34.00	1983.00	2390	20240221	-3.35	2020	20230315	14.36	2390	-3.35	20240221	2095	10.26	20240102	2390	-3.35	20240221	2020	14.36	20230315	0.07	N	430220	100	6 억		6969	N	N	0	N	00	N
98	20240313	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	18766025	8103	98.34	2335	2340	2300	3035	1635	2335	2315.94	0.10	0	3713	2365	2350	2325	2310	2285	2355	2315	7	700	100	1680	5	1	6760000	158	101.52	1.20	12	0.12	23.00	1949.00	2390	20240221	-2.30	2020	20230315	15.59	2390	-2.30	20240221	2095	11.46	20240102	2390	-2.30	20240221	2020	15.59	20230315	0.07	N	430220	100	6 억		6968	N	N	0	N	00	N
99	20240313	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	18390150	7942	96.38	2335	2340	2300	3035	1635	2335	2315.56	0.10	0	3630	2365	2350	2325	2310	2285	2355	2315	7	700	100	1680	5	1	6760000	158	101.30	1.20	12	0.12	23.00	1949.00	2390	20240221	-2.51	2020	20230315	15.35	2390	-2.51	20240221	2095	11.22	20240102	2390	-2.51	20240221	2020	15.35	20230315	0.07	N	430220	100	6 억		6968	N	N	0	N	00	N
100	20240313	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-30	5	-1.28	15344310	6623	80.38	2335	2340	2300	3035	1635	2335	2316.82	0.10	0	2954	2365	2350	2325	2310	2285	2355	2315	7	700	100	1680	5	1	6760000	156	100.22	1.18	12	0.10	23.00	1949.00	2390	20240221	-3.56	2020	20230315	14.11	2390	-3.56	20240221	2095	10.02	20240102	2390	-3.56	20240221	2020	14.11	20230315	0.07	N	430220	100	6 억		6968	N	N	0	N	00	N
101	20240313	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-35	5	-1.50	11522345	4969	60.30	2335	2340	2300	3035	1635	2335	2318.85	0.10	0	2315	2365	2350	2325	2310	2285	2355	2315	7	700	100	1680	5	1	6760000	155	100.00	1.18	12	0.07	23.00	1949.00	2390	20240221	-3.77	2020	20230315	13.86	2390	-3.77	20240221	2095	9.79	20240102	2390	-3.77	20240221	2020	13.86	20230315	0.07	N	430220	100	6 억		6968	N	N	0	N	00	N
102	20240313	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	7853270	3379	41.01	2335	2340	2305	3035	1635	2335	2324.14	0.10	0	1730	2365	2350	2325	2310	2285	2355	2315	7	700	100	1680	5	1	6760000	157	101.09	1.19	12	0.05	23.00	1949.00	2390	20240221	-2.72	2020	20230315	15.10	2390	-2.72	20240221	2095	10.98	20240102	2390	-2.72	20240221	2020	15.10	20230315	0.07	N	430220	100	6 억		6968	N	N	0	N	00	N
103	20240313	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-25	5	-1.07	3439635	1476	17.91	2335	2340	2310	3035	1635	2335	2330.38	0.10	0	1189	2365	2350	2325	2310	2285	2355	2315	7	700	100	1680	5	1	6760000	156	100.43	1.19	12	0.02	23.00	1949.00	2390	20240221	-3.35	2020	20230315	14.36	2390	-3.35	20240221	2095	10.26	20240102	2390	-3.35	20240221	2020	14.36	20230315	0.07	N	430220	100	6 억		6968	N	N	0	N	00	N
104	20240313	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	1233540	529	6.42	2335	2340	2315	3035	1635	2335	2331.83	0.10	0	420	2365	2350	2325	2310	2285	2355	2315	7	700	100	1680	5	1	6760000	158	101.52	1.20	12	0.01	23.00	1949.00	2390	20240221	-2.30	2020	20230315	15.59	2390	-2.30	20240221	2095	11.46	20240102	2390	-2.30	20240221	2020	15.59	20230315	0.07	N	430220	100	6 억		6968	N	N	0	N	00	N
105	20240313	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	244955	105	1.27	2335	2335	2320	3035	1635	2335	2332.90	0.10	0	28	2365	2350	2325	2310	2285	2355	2315	7	700	100	1680	5	1	6760000	158	101.52	1.20	12	0.00	23.00	1949.00	2390	20240221	-2.30	2020	20230315	15.59	2390	-2.30	20240221	2095	11.46	20240102	2390	-2.30	20240221	2020	15.59	20230315	0.07	N	430220	100	6 억		6968	N	N	0	N	00	N
106	20240312	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	19078785	8240	40.74	2335	2340	2300	3035	1635	2335	2315.39	0.10	0	3794	2378	2356	2318	2296	2258	2337	2277	7	700	100	1680	5	1	6760000	158	101.52	1.20	12	0.12	23.00	1949.00	2390	20240221	-2.30	2020	20230315	15.59	2390	-2.30	20240221	2095	11.46	20240102	2390	-2.30	20240221	2020	15.59	20230315	0.07	N	430220	100	6 억		6886	N	N	0	N	00	N
107	20240312	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	18715025	8084	39.97	2335	2340	2300	3035	1635	2335	2315.07	0.10	0	3720	2378	2356	2318	2296	2258	2337	2277	7	700	100	1680	5	1	6760000	158	101.52	1.20	12	0.12	23.00	1949.00	2390	20240221	-2.30	2020	20230315	15.59	2390	-2.30	20240221	2095	11.46	20240102	2390	-2.30	20240221	2020	15.59	20230315	0.07	N	430220	100	6 억		6886	N	N	0	N	00	N
108	20240312	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-20	5	-0.86	11040255	4756	23.52	2335	2340	2300	3035	1635	2335	2321.33	0.10	0	3029	2378	2356	2318	2296	2258	2337	2277	7	700	100	1680	5	1	6760000	156	100.65	1.19	12	0.07	23.00	1949.00	2390	20240221	-3.14	2020	20230315	14.60	2390	-3.14	20240221	2095	10.50	20240102	2390	-3.14	20240221	2020	14.60	20230315	0.07	N	430220	100	6 억		6886	N	N	0	N	00	N
109	20240312	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	8172115	3517	17.39	2335	2340	2300	3035	1635	2335	2323.60	0.10	0	2391	2378	2356	2318	2296	2258	2337	2277	7	700	100	1680	5	1	6760000	157	101.09	1.19	12	0.05	23.00	1949.00	2390	20240221	-2.72	2020	20230315	15.10	2390	-2.72	20240221	2095	10.98	20240102	2390	-2.72	20240221	2020	15.10	20230315	0.07	N	430220	100	6 억		6886	N	N	0	N	00	N
110	20240312	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	5472415	2353	11.63	2335	2340	2300	3035	1635	2335	2325.72	0.10	0	1853	2378	2356	2318	2296	2258	2337	2277	7	700	100	1680	5	1	6760000	158	101.30	1.20	12	0.03	23.00	1949.00	2390	20240221	-2.51	2020	20230315	15.35	2390	-2.51	20240221	2095	11.22	20240102	2390	-2.51	20240221	2020	15.35	20230315	0.07	N	430220	100	6 억		6886	N	N	0	N	00	N
111	20240312	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	3526625	1516	7.50	2335	2340	2300	3035	1635	2335	2326.27	0.10	0	1279	2378	2356	2318	2296	2258	2337	2277	7	700	100	1680	5	1	6760000	158	101.52	1.20	12	0.02	23.00	1949.00	2390	20240221	-2.30	2020	20230315	15.59	2390	-2.30	20240221	2095	11.46	20240102	2390	-2.30	20240221	2020	15.59	20230315	0.07	N	430220	100	6 억		6886	N	N	0	N	00	N
112	20240312	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	1869195	802	3.97	2335	2340	2300	3035	1635	2335	2330.67	0.10	0	697	2378	2356	2318	2296	2258	2337	2277	7	700	100	1680	5	1	6760000	157	101.09	1.19	12	0.01	23.00	1949.00	2390	20240221	-2.72	2020	20230315	15.10	2390	-2.72	20240221	2095	10.98	20240102	2390	-2.72	20240221	2020	15.10	20230315	0.07	N	430220	100	6 억		6886	N	N	0	N	00	N
113	20240312	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	316985	136	0.67	2335	2335	2300	3035	1635	2335	2330.77	0.10	0	118	2378	2356	2318	2296	2258	2337	2277	7	700	100	1680	5	1	6760000	158	101.30	1.20	12	0.00	23.00	1949.00	2390	20240221	-2.51	2020	20230315	15.35	2390	-2.51	20240221	2095	11.22	20240102	2390	-2.51	20240221	2020	15.35	20230315	0.07	N	430220	100	6 억		6886	N	N	0	N	00	N
114	20240311	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	46640550	20224	115.85	2340	2340	2280	3040	1640	2340	2306.20	0.11	0	3321	2396	2367	2321	2292	2246	2345	2270	7	700	100	1680	5	1	6760000	158	101.52	1.20	12	0.30	23.00	1949.00	2390	20240221	-2.30	2020	20230315	15.59	2390	-2.30	20240221	2095	11.46	20240102	2390	-2.30	20240221	2020	15.59	20230315	0.07	N	430220	100	6 억		7269	N	N	0	N	00	N
115	20240311	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-25	5	-1.07	45433295	19705	112.88	2340	2340	2280	3040	1640	2340	2305.67	0.11	0	3443	2396	2367	2321	2292	2246	2345	2270	7	700	100	1680	5	1	6760000	156	100.65	1.19	12	0.29	23.00	1949.00	2390	20240221	-3.14	2020	20230315	14.60	2390	-3.14	20240221	2095	10.50	20240102	2390	-3.14	20240221	2020	14.60	20230315	0.07	N	430220	100	6 억		7269	N	N	0	N	00	N
116	20240311	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-30	5	-1.28	39461145	17132	98.14	2340	2340	2280	3040	1640	2340	2303.36	0.11	0	2746	2396	2367	2321	2292	2246	2345	2270	7	700	100	1680	5	1	6760000	156	100.43	1.19	12	0.25	23.00	1949.00	2390	20240221	-3.35	2020	20230315	14.36	2390	-3.35	20240221	2095	10.26	20240102	2390	-3.35	20240221	2020	14.36	20230315	0.07	N	430220	100	6 억		7269	N	N	0	N	00	N
117	20240311	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-30	5	-1.28	37624145	16334	93.57	2340	2340	2280	3040	1640	2340	2303.43	0.11	0	2197	2396	2367	2321	2292	2246	2345	2270	7	700	100	1680	5	1	6760000	156	100.43	1.19	12	0.24	23.00	1949.00	2390	20240221	-3.35	2020	20230315	14.36	2390	-3.35	20240221	2095	10.26	20240102	2390	-3.35	20240221	2020	14.36	20230315	0.07	N	430220	100	6 억		7269	N	N	0	N	00	N
118	20240311	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-30	5	-1.28	26680960	11571	66.28	2340	2340	2280	3040	1640	2340	2305.85	0.11	0	1656	2396	2367	2321	2292	2246	2345	2270	7	700	100	1680	5	1	6760000	156	100.43	1.19	12	0.17	23.00	1949.00	2390	20240221	-3.35	2020	20230315	14.36	2390	-3.35	20240221	2095	10.26	20240102	2390	-3.35	20240221	2020	14.36	20230315	0.07	N	430220	100	6 억		7269	N	N	0	N	00	N
119	20240311	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-35	5	-1.50	24703555	10715	61.38	2340	2340	2280	3040	1640	2340	2305.51	0.11	0	1077	2396	2367	2321	2292	2246	2345	2270	7	700	100	1680	5	1	6760000	156	100.22	1.18	12	0.16	23.00	1949.00	2390	20240221	-3.56	2020	20230315	14.11	2390	-3.56	20240221	2095	10.02	20240102	2390	-3.56	20240221	2020	14.11	20230315	0.07	N	430220	100	6 억		7269	N	N	0	N	00	N
120	20240311	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-15	5	-0.64	23277125	10101	57.86	2340	2340	2280	3040	1640	2340	2304.44	0.11	0	558	2396	2367	2321	2292	2246	2345	2270	7	700	100	1680	5	1	6760000	157	101.09	1.19	12	0.15	23.00	1949.00	2390	20240221	-2.72	2020	20230315	15.10	2390	-2.72	20240221	2095	10.98	20240102	2390	-2.72	20240221	2020	15.10	20230315	0.07	N	430220	100	6 억		7269	N	N	0	N	00	N
121	20240311	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	870200	372	2.13	2340	2340	2325	3040	1640	2340	2339.25	0.11	0	71	2396	2367	2321	2292	2246	2345	2270	7	700	100	1680	5	1	6760000	158	101.74	1.20	12	0.01	23.00	1949.00	2390	20240221	-2.09	2020	20230315	15.84	2390	-2.09	20240221	2095	11.69	20240102	2390	-2.09	20240221	2020	15.84	20230315	0.07	N	430220	100	6 억		7269	N	N	0	N	00	N
122	20240308	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-10	5	-0.43	40208245	17457	244.26	2350	2350	2275	3055	1645	2350	2303.27	0.11	0	3550	2383	2366	2333	2316	2283	2375	2325	7	705	100	1690	5	1	6760000	158	101.74	1.20	12	0.26	23.00	1949.00	2390	20240221	-2.09	2020	20230315	15.84	2390	-2.09	20240221	2095	11.69	20240102	2390	-2.09	20240221	2020	15.84	20230315	0.07	N	430220	100	6 억		7464	N	N	0	N	00	N
123	20240308	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-25	5	-1.06	38816985	16860	235.90	2350	2350	2275	3055	1645	2350	2302.31	0.11	0	3583	2383	2366	2333	2316	2283	2375	2325	7	705	100	1690	5	1	6760000	157	101.09	1.19	12	0.25	23.00	1949.00	2390	20240221	-2.72	2020	20230315	15.10	2390	-2.72	20240221	2095	10.98	20240102	2390	-2.72	20240221	2020	15.10	20230315	0.07	N	430220	100	6 억		7464	N	N	0	N	00	N
124	20240308	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-60	5	-2.55	30831575	13392	187.38	2350	2350	2275	3055	1645	2350	2302.24	0.11	0	2931	2383	2366	2333	2316	2283	2375	2325	7	705	100	1690	5	1	6760000	155	99.57	1.17	12	0.20	23.00	1949.00	2390	20240221	-4.18	2020	20230315	13.37	2390	-4.18	20240221	2095	9.31	20240102	2390	-4.18	20240221	2020	13.37	20230315	0.07	N	430220	100	6 억		7464	N	N	0	N	00	N
125	20240308	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-60	5	-2.55	27636400	12003	167.94	2350	2350	2275	3055	1645	2350	2302.46	0.11	0	2327	2383	2366	2333	2316	2283	2375	2325	7	705	100	1690	5	1	6760000	155	99.57	1.17	12	0.18	23.00	1949.00	2390	20240221	-4.18	2020	20230315	13.37	2390	-4.18	20240221	2095	9.31	20240102	2390	-4.18	20240221	2020	13.37	20230315	0.07	N	430220	100	6 억		7464	N	N	0	N	00	N
126	20240308	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-55	5	-2.34	20549650	8909	124.65	2350	2350	2295	3055	1645	2350	2306.62	0.11	0	1713	2383	2366	2333	2316	2283	2375	2325	7	705	100	1690	5	1	6760000	155	99.78	1.18	12	0.13	23.00	1949.00	2390	20240221	-3.97	2020	20230315	13.61	2390	-3.97	20240221	2095	9.55	20240102	2390	-3.97	20240221	2020	13.61	20230315	0.07	N	430220	100	6 억		7464	N	N	0	N	00	N
127	20240308	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-40	5	-1.70	17553585	7609	106.46	2350	2350	2300	3055	1645	2350	2306.95	0.11	0	1168	2383	2366	2333	2316	2283	2375	2325	7	705	100	1690	5	1	6760000	156	100.43	1.19	12	0.11	23.00	1949.00	2390	20240221	-3.35	2020	20230315	14.36	2390	-3.35	20240221	2095	10.26	20240102	2390	-3.35	20240221	2020	14.36	20230315	0.07	N	430220	100	6 억		7464	N	N	0	N	00	N
128	20240308	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-45	5	-1.91	2955125	1267	17.73	2350	2350	2305	3055	1645	2350	2332.38	0.11	0	650	2383	2366	2333	2316	2283	2375	2325	7	705	100	1690	5	1	6760000	156	100.22	1.18	12	0.02	23.00	1949.00	2390	20240221	-3.56	2020	20230315	14.11	2390	-3.56	20240221	2095	10.02	20240102	2390	-3.56	20240221	2020	14.11	20230315	0.07	N	430220	100	6 억		7464	N	N	0	N	00	N
129	20240308	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-45	5	-1.91	898490	383	5.36	2350	2350	2305	3055	1645	2350	2345.93	0.11	0	79	2383	2366	2333	2316	2283	2375	2325	7	705	100	1690	5	1	6760000	156	100.22	1.18	12	0.01	23.00	1949.00	2390	20240221	-3.56	2020	20230315	14.11	2390	-3.56	20240221	2095	10.02	20240102	2390	-3.56	20240221	2020	14.11	20230315	0.07	N	430220	100	6 억		7464	N	N	0	N	00	N
130	20240307	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	16507555	7147	71.56	2300	2350	2300	3055	1645	2350	2309.72	0.11	0	1532	2393	2371	2328	2306	2263	2382	2317	7	705	100	1690	5	1	6760000	159	102.17	1.21	12	0.11	23.00	1949.00	2390	20240221	-1.67	2020	20230315	16.34	2390	-1.67	20240221	2095	12.17	20240102	2390	-1.67	20240221	2020	16.34	20230315	0.07	N	430220	100	6 억		7570	N	N	0	N	00	N
131	20240307	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	16404200	7103	71.12	2300	2350	2300	3055	1645	2350	2309.47	0.11	0	1541	2393	2371	2328	2306	2263	2382	2317	7	705	100	1690	5	1	6760000	159	102.17	1.21	12	0.11	23.00	1949.00	2390	20240221	-1.67	2020	20230315	16.34	2390	-1.67	20240221	2095	12.17	20240102	2390	-1.67	20240221	2020	16.34	20230315	0.07	N	430220	100	6 억		7570	N	N	0	N	00	N
132	20240307	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-40	5	-1.70	12211760	5296	53.02	2300	2345	2300	3055	1645	2350	2305.85	0.11	0	1326	2393	2371	2328	2306	2263	2382	2317	7	705	100	1690	5	1	6760000	156	100.43	1.19	12	0.08	23.00	1949.00	2390	20240221	-3.35	2020	20230315	14.36	2390	-3.35	20240221	2095	10.26	20240102	2390	-3.35	20240221	2020	14.36	20230315	0.07	N	430220	100	6 억		7570	N	N	0	N	00	N
133	20240307	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-40	5	-1.70	10184340	4418	44.23	2300	2340	2300	3055	1645	2350	2305.19	0.11	0	957	2393	2371	2328	2306	2263	2382	2317	7	705	100	1690	5	1	6760000	156	100.43	1.19	12	0.07	23.00	1949.00	2390	20240221	-3.35	2020	20230315	14.36	2390	-3.35	20240221	2095	10.26	20240102	2390	-3.35	20240221	2020	14.36	20230315	0.07	N	430220	100	6 억		7570	N	N	0	N	00	N
134	20240307	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-50	5	-2.13	5652080	2451	24.54	2300	2330	2300	3055	1645	2350	2306.03	0.11	0	715	2393	2371	2328	2306	2263	2382	2317	7	705	100	1690	5	1	6760000	155	100.00	1.18	12	0.04	23.00	1949.00	2390	20240221	-3.77	2020	20230315	13.86	2390	-3.77	20240221	2095	9.79	20240102	2390	-3.77	20240221	2020	13.86	20230315	0.07	N	430220	100	6 억		7570	N	N	0	N	00	N
135	20240307	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-50	5	-2.13	3636140	1576	15.78	2300	2330	2300	3055	1645	2350	2307.20	0.11	0	357	2393	2371	2328	2306	2263	2382	2317	7	705	100	1690	5	1	6760000	155	100.00	1.18	12	0.02	23.00	1949.00	2390	20240221	-3.77	2020	20230315	13.86	2390	-3.77	20240221	2095	9.79	20240102	2390	-3.77	20240221	2020	13.86	20230315	0.07	N	430220	100	6 억		7570	N	N	0	N	00	N
136	20240307	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-45	5	-1.91	652845	283	2.83	2300	2330	2300	3055	1645	2350	2306.87	0.11	0	0	2393	2371	2328	2306	2263	2382	2317	7	705	100	1690	5	1	6760000	156	100.22	1.18	12	0.00	23.00	1949.00	2390	20240221	-3.56	2020	20230315	14.11	2390	-3.56	20240221	2095	10.02	20240102	2390	-3.56	20240221	2020	14.11	20230315	0.07	N	430220	100	6 억		7570	N	N	0	N	00	N
137	20240307	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-45	5	-1.91	78330	34	0.34	2300	2305	2300	3055	1645	2350	2303.82	0.11	0	0	2393	2371	2328	2306	2263	2382	2317	7	705	100	1690	5	1	6760000	156	100.22	1.18	12	0.00	23.00	1949.00	2390	20240221	-3.56	2020	20230315	14.11	2390	-3.56	20240221	2095	10.02	20240102	2390	-3.56	20240221	2020	14.11	20230315	0.07	N	430220	100	6 억		7570	N	N	0	N	00	N
138	20240306	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	23132955	9988	49.06	2345	2350	2285	3060	1650	2355	2316.07	0.12	0	1407	2405	2380	2335	2310	2265	2392	2322	7	705	100	1690	5	1	6760000	159	102.17	1.21	12	0.15	23.00	1949.00	2390	20240221	-1.67	2020	20230315	16.34	2390	-1.67	20240221	2095	12.17	20240102	2390	-1.67	20240221	2020	16.34	20230315	0.07	N	430220	100	6 억		7781	N	N	0	N	00	N
139	20240306	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	22956815	9913	48.70	2345	2350	2285	3060	1650	2355	2315.83	0.12	0	1396	2405	2380	2335	2310	2265	2392	2322	7	705	100	1690	5	1	6760000	159	102.17	1.21	12	0.15	23.00	1949.00	2390	20240221	-1.67	2020	20230315	16.34	2390	-1.67	20240221	2095	12.17	20240102	2390	-1.67	20240221	2020	16.34	20230315	0.07	N	430220	100	6 억		7781	N	N	0	N	00	N
140	20240306	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-40	5	-1.70	15172440	6576	32.30	2345	2345	2285	3060	1650	2355	2307.24	0.12	0	1321	2405	2380	2335	2310	2265	2392	2322	7	705	100	1690	5	1	6760000	156	100.65	1.19	12	0.10	23.00	1949.00	2390	20240221	-3.14	2020	20230315	14.60	2390	-3.14	20240221	2095	10.50	20240102	2390	-3.14	20240221	2020	14.60	20230315	0.07	N	430220	100	6 억		7781	N	N	0	N	00	N
141	20240306	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-60	5	-2.55	12670220	5491	26.97	2345	2345	2285	3060	1650	2355	2307.45	0.12	0	1062	2405	2380	2335	2310	2265	2392	2322	7	705	100	1690	5	1	6760000	155	99.78	1.18	12	0.08	23.00	1949.00	2390	20240221	-3.97	2020	20230315	13.61	2390	-3.97	20240221	2095	9.55	20240102	2390	-3.97	20240221	2020	13.61	20230315	0.07	N	430220	100	6 억		7781	N	N	0	N	00	N
142	20240306	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-50	5	-2.12	3816180	1646	8.09	2345	2345	2305	3060	1650	2355	2318.46	0.12	0	759	2405	2380	2335	2310	2265	2392	2322	7	705	100	1690	5	1	6760000	156	100.22	1.18	12	0.02	23.00	1949.00	2390	20240221	-3.56	2020	20230315	14.11	2390	-3.56	20240221	2095	10.02	20240102	2390	-3.56	20240221	2020	14.11	20230315	0.07	N	430220	100	6 억		7781	N	N	0	N	00	N
143	20240306	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-40	5	-1.70	2232480	961	4.72	2345	2345	2305	3060	1650	2355	2323.08	0.12	0	506	2405	2380	2335	2310	2265	2392	2322	7	705	100	1690	5	1	6760000	156	100.65	1.19	12	0.01	23.00	1949.00	2390	20240221	-3.14	2020	20230315	14.60	2390	-3.14	20240221	2095	10.50	20240102	2390	-3.14	20240221	2020	14.60	20230315	0.07	N	430220	100	6 억		7781	N	N	0	N	00	N
144	20240306	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-40	5	-1.70	1171150	504	2.48	2345	2345	2305	3060	1650	2355	2323.71	0.12	0	234	2405	2380	2335	2310	2265	2392	2322	7	705	100	1690	5	1	6760000	156	100.65	1.19	12	0.01	23.00	1949.00	2390	20240221	-3.14	2020	20230315	14.60	2390	-3.14	20240221	2095	10.50	20240102	2390	-3.14	20240221	2020	14.60	20230315	0.07	N	430220	100	6 억		7781	N	N	0	N	00	N
145	20240306	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-45	5	-1.91	83195	36	0.18	2345	2345	2305	3060	1650	2355	2310.97	0.12	0	0	2405	2380	2335	2310	2265	2392	2322	7	705	100	1690	5	1	6760000	156	100.43	1.19	12	0.00	23.00	1949.00	2390	20240221	-3.35	2020	20230315	14.36	2390	-3.35	20240221	2095	10.26	20240102	2390	-3.35	20240221	2020	14.36	20230315	0.07	N	430220	100	6 억		7781	N	N	0	N	00	N
146	20240305	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	47380975	20357	211.08	2345	2360	2290	3060	1650	2355	2327.50	0.12	0	731	2391	2372	2341	2322	2291	2357	2307	7	705	100	1690	5	1	6760000	159	102.39	1.21	12	0.30	23.00	1949.00	2390	20240221	-1.46	2020	20230315	16.58	2390	-1.46	20240221	2095	12.41	20240102	2390	-1.46	20240221	2020	16.58	20230315	0.07	N	430220	100	6 억		8134	N	N	0	N	00	N
147	20240305	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	45947150	19746	204.75	2345	2360	2290	3060	1650	2355	2326.91	0.12	0	688	2391	2372	2341	2322	2291	2357	2307	7	705	100	1690	5	1	6760000	159	102.39	1.21	12	0.29	23.00	1949.00	2390	20240221	-1.46	2020	20230315	16.58	2390	-1.46	20240221	2095	12.41	20240102	2390	-1.46	20240221	2020	16.58	20230315	0.07	N	430220	100	6 억		8134	N	N	0	N	00	N
148	20240305	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-50	5	-2.12	36699715	15783	163.66	2345	2360	2290	3060	1650	2355	2325.27	0.12	0	601	2391	2372	2341	2322	2291	2357	2307	7	705	100	1690	5	1	6760000	156	100.22	1.18	12	0.23	23.00	1949.00	2390	20240221	-3.56	2020	20230315	14.11	2390	-3.56	20240221	2095	10.02	20240102	2390	-3.56	20240221	2020	14.11	20230315	0.07	N	430220	100	6 억		8134	N	N	0	N	00	N
149	20240305	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-30	5	-1.27	10071245	4308	44.67	2345	2360	2320	3060	1650	2355	2337.80	0.12	0	490	2391	2372	2341	2322	2291	2357	2307	7	705	100	1690	5	1	6760000	157	101.09	1.19	12	0.06	23.00	1949.00	2390	20240221	-2.72	2020	20230315	15.10	2390	-2.72	20240221	2095	10.98	20240102	2390	-2.72	20240221	2020	15.10	20230315	0.07	N	430220	100	6 억		8134	N	N	0	N	00	N
150	20240305	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-30	5	-1.27	7620475	3255	33.75	2345	2360	2320	3060	1650	2355	2341.16	0.12	0	211	2391	2372	2341	2322	2291	2357	2307	7	705	100	1690	5	1	6760000	157	101.09	1.19	12	0.05	23.00	1949.00	2390	20240221	-2.72	2020	20230315	15.10	2390	-2.72	20240221	2095	10.98	20240102	2390	-2.72	20240221	2020	15.10	20230315	0.07	N	430220	100	6 억		8134	N	N	0	N	00	N
151	20240305	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-20	5	-0.85	3566100	1517	15.73	2345	2360	2320	3060	1650	2355	2350.76	0.12	0	-188	2391	2372	2341	2322	2291	2357	2307	7	705	100	1690	5	1	6760000	158	101.52	1.20	12	0.02	23.00	1949.00	2390	20240221	-2.30	2020	20230315	15.59	2390	-2.30	20240221	2095	11.46	20240102	2390	-2.30	20240221	2020	15.59	20230315	0.07	N	430220	100	6 억		8134	N	N	0	N	00	N
152	20240305	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	2333705	992	10.29	2345	2360	2320	3060	1650	2355	2352.53	0.12	0	-542	2391	2372	2341	2322	2291	2357	2307	7	705	100	1690	5	1	6760000	159	102.39	1.21	12	0.01	23.00	1949.00	2390	20240221	-1.46	2020	20230315	16.58	2390	-1.46	20240221	2095	12.41	20240102	2390	-1.46	20240221	2020	16.58	20230315	0.07	N	430220	100	6 억		8134	N	N	0	N	00	N
153	20240305	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-25	5	-1.06	83845	36	0.37	2345	2345	2320	3060	1650	2355	2329.03	0.12	0	0	2391	2372	2341	2322	2291	2357	2307	7	705	100	1690	5	1	6760000	158	101.30	1.20	12	0.00	23.00	1949.00	2390	20240221	-2.51	2020	20230315	15.35	2390	-2.51	20240221	2095	11.22	20240102	2390	-2.51	20240221	2020	15.35	20230315	0.07	N	430220	100	6 억		8134	N	N	0	N	00	N
154	20240304	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	22555080	9644	122.22	2360	2360	2310	3060	1650	2355	2338.77	0.12	0	672	2378	2366	2353	2341	2328	2367	2342	7	705	100	1690	5	1	6760000	159	102.39	1.21	12	0.14	23.00	1949.00	2390	20240221	-1.46	2020	20230315	16.58	2390	-1.46	20240221	2095	12.41	20240102	2390	-1.46	20240221	2020	16.58	20230315	0.07	N	430220	100	6 억		8277	N	N	0	N	00	N
155	20240304	151035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-15	5	-0.64	20261115	8671	109.88	2360	2360	2310	3060	1650	2355	2336.65	0.12	0	679	2378	2366	2353	2341	2328	2367	2342	7	705	100	1690	5	1	6760000	158	101.74	1.20	12	0.13	23.00	1949.00	2390	20240221	-2.09	2020	20230315	15.84	2390	-2.09	20240221	2095	11.69	20240102	2390	-2.09	20240221	2020	15.84	20230315	0.07	N	430220	100	6 억		8277	N	N	0	N	00	N
156	20240304	141005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-35	5	-1.49	15555455	6654	84.32	2360	2360	2320	3060	1650	2355	2337.76	0.12	0	-39	2378	2366	2353	2341	2328	2367	2342	7	705	100	1690	5	1	6760000	157	100.87	1.19	12	0.10	23.00	1949.00	2390	20240221	-2.93	2020	20230315	14.85	2390	-2.93	20240221	2095	10.74	20240102	2390	-2.93	20240221	2020	14.85	20230315	0.07	N	430220	100	6 억		8277	N	N	0	N	00	N
157	20240304	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-25	5	-1.06	12684430	5419	68.67	2360	2360	2330	3060	1650	2355	2340.73	0.12	0	-40	2378	2366	2353	2341	2328	2367	2342	7	705	100	1690	5	1	6760000	158	101.30	1.20	12	0.08	23.00	1949.00	2390	20240221	-2.51	2020	20230315	15.35	2390	-2.51	20240221	2095	11.22	20240102	2390	-2.51	20240221	2020	15.35	20230315	0.07	N	430220	100	6 억		8277	N	N	0	N	00	N
158	20240304	121006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-20	5	-0.85	9805350	4184	53.02	2360	2360	2335	3060	1650	2355	2343.53	0.12	0	-54	2378	2366	2353	2341	2328	2367	2342	7	705	100	1690	5	1	6760000	158	101.52	1.20	12	0.06	23.00	1949.00	2390	20240221	-2.30	2020	20230315	15.59	2390	-2.30	20240221	2095	11.46	20240102	2390	-2.30	20240221	2020	15.59	20230315	0.07	N	430220	100	6 억		8277	N	N	0	N	00	N
159	20240304	111023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-15	5	-0.64	4499705	1914	24.26	2360	2360	2335	3060	1650	2355	2350.94	0.12	0	-52	2378	2366	2353	2341	2328	2367	2342	7	705	100	1690	5	1	6760000	158	101.74	1.20	12	0.03	23.00	1949.00	2390	20240221	-2.09	2020	20230315	15.84	2390	-2.09	20240221	2095	11.69	20240102	2390	-2.09	20240221	2020	15.84	20230315	0.07	N	430220	100	6 억		8277	N	N	0	N	00	N
160	20240304	101024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	49560	21	0.27	2360	2360	2360	3060	1650	2355	2360.00	0.12	0	0	2378	2366	2353	2341	2328	2367	2342	7	705	100	1690	5	1	6760000	160	102.61	1.21	12	0.00	23.00	1949.00	2390	20240221	-1.26	2020	20230315	16.83	2390	-1.26	20240221	2095	12.65	20240102	2390	-1.26	20240221	2020	16.83	20230315	0.07	N	430220	100	6 억		8277	N	N	0	N	00	N
161	20240304	091023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	0	0	0.00	0	0	0	3060	1650	2355	0.00	0.12	0	0	2378	2366	2353	2341	2328	2367	2342	7	705	100	1690	5	1	6760000	159	102.39	1.21	12	0.00	23.00	1949.00	2390	20240221	-1.46	2020	20230315	16.58	2390	-1.46	20240221	2095	12.41	20240102	2390	-1.46	20240221	2020	16.58	20230315	0.07	N	430220	100	6 억		8277	N	N	0	N	00	N