KissMeData/430460/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	2120	10	2	0.47	20078115	9531	185.54	2100	2150	2100	2740	1480	2110	2106.61	0.03	0	70	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5920000	126	42.40	1.12	12	0.16	50.00	1899.00	2220	20240305	-4.50	2000	20230329	6.00	2220	-4.50	20240305	2045	3.67	20240104	2220	-4.50	20240305	2000	6.00	20230329	0.00	N	430460	100	5 억		1775	N	N	0	N	00	N
3	20240329	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	19401915	9212	179.33	2100	2150	2100	2740	1480	2110	2106.16	0.03	0	69	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5920000	125	42.20	1.11	12	0.16	50.00	1899.00	2220	20240305	-4.95	2000	20230329	5.50	2220	-4.95	20240305	2045	3.18	20240104	2220	-4.95	20240305	2000	5.50	20230329	0.00	N	430460	100	5 억		1775	N	N	0	N	00	N
4	20240329	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	15416695	7323	142.55	2100	2150	2100	2740	1480	2110	2105.24	0.03	0	127	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5920000	125	42.20	1.11	12	0.12	50.00	1899.00	2220	20240305	-4.95	2000	20230329	5.50	2220	-4.95	20240305	2045	3.18	20240104	2220	-4.95	20240305	2000	5.50	20230329	0.00	N	430460	100	5 억		1775	N	N	0	N	00	N
5	20240329	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	13058070	6205	120.79	2100	2150	2100	2740	1480	2110	2104.44	0.03	0	105	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5920000	125	42.20	1.11	12	0.10	50.00	1899.00	2220	20240305	-4.95	2000	20230329	5.50	2220	-4.95	20240305	2045	3.18	20240104	2220	-4.95	20240305	2000	5.50	20230329	0.00	N	430460	100	5 억		1775	N	N	0	N	00	N
6	20240329	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	9161390	4354	84.76	2100	2150	2100	2740	1480	2110	2104.13	0.03	0	105	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5920000	125	42.10	1.11	12	0.07	50.00	1899.00	2220	20240305	-5.18	2000	20230329	5.25	2220	-5.18	20240305	2045	2.93	20240104	2220	-5.18	20240305	2000	5.25	20230329	0.00	N	430460	100	5 억		1775	N	N	0	N	00	N
7	20240329	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	7913730	3762	73.23	2100	2150	2100	2740	1480	2110	2103.60	0.03	0	87	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5920000	125	42.10	1.11	12	0.06	50.00	1899.00	2220	20240305	-5.18	2000	20230329	5.25	2220	-5.18	20240305	2045	2.93	20240104	2220	-5.18	20240305	2000	5.25	20230329	0.00	N	430460	100	5 억		1775	N	N	0	N	00	N
8	20240329	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	6562865	3121	60.76	2100	2150	2100	2740	1480	2110	2102.81	0.03	0	2	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5920000	125	42.20	1.11	12	0.05	50.00	1899.00	2220	20240305	-4.95	2000	20230329	5.50	2220	-4.95	20240305	2045	3.18	20240104	2220	-4.95	20240305	2000	5.50	20230329	0.00	N	430460	100	5 억		1775	N	N	0	N	00	N
9	20240329	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	14700	7	0.14	2100	2100	2100	2740	1480	2110	2100.00	0.03	0	0	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5920000	124	42.00	1.11	12	0.00	50.00	1899.00	2220	20240305	-5.41	2000	20230329	5.00	2220	-5.41	20240305	2045	2.69	20240104	2220	-5.41	20240305	2000	5.00	20230329	0.00	N	430460	100	5 억		1775	N	N	0	N	00	N
10	20240328	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	10822115	5137	86.60	2120	2120	2100	2755	1485	2120	2106.70	0.03	0	30	2173	2146	2118	2091	2063	2132	2077	6	635	100	1480	5	1	5920000	125	42.20	1.11	12	0.09	50.00	1899.00	2220	20240305	-4.95	2000	20230329	5.50	2220	-4.95	20240305	2045	3.18	20240104	2220	-4.95	20240305	2000	5.50	20230329	0.00	N	430460	100	5 억		1745	N	N	0	N	00	N
11	20240328	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	10467520	4969	83.77	2120	2120	2100	2755	1485	2120	2106.56	0.03	0	27	2173	2146	2118	2091	2063	2132	2077	6	635	100	1480	5	1	5920000	125	42.20	1.11	12	0.08	50.00	1899.00	2220	20240305	-4.95	2000	20230329	5.50	2220	-4.95	20240305	2045	3.18	20240104	2220	-4.95	20240305	2000	5.50	20230329	0.00	N	430460	100	5 억		1745	N	N	0	N	00	N
12	20240328	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	5063090	2404	40.53	2120	2120	2105	2755	1485	2120	2106.11	0.03	0	1	2173	2146	2118	2091	2063	2132	2077	6	635	100	1480	5	1	5920000	125	42.10	1.11	12	0.04	50.00	1899.00	2220	20240305	-5.18	2000	20230329	5.25	2220	-5.18	20240305	2045	2.93	20240104	2220	-5.18	20240305	2000	5.25	20230329	0.00	N	430460	100	5 억		1745	N	N	0	N	00	N
13	20240328	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	1863485	884	14.90	2120	2120	2105	2755	1485	2120	2108.01	0.03	0	1	2173	2146	2118	2091	2063	2132	2077	6	635	100	1480	5	1	5920000	125	42.10	1.11	12	0.01	50.00	1899.00	2220	20240305	-5.18	2000	20230329	5.25	2220	-5.18	20240305	2045	2.93	20240104	2220	-5.18	20240305	2000	5.25	20230329	0.00	N	430460	100	5 억		1745	N	N	0	N	00	N
14	20240328	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1200260	569	9.59	2120	2120	2105	2755	1485	2120	2109.42	0.03	0	1	2173	2146	2118	2091	2063	2132	2077	6	635	100	1480	5	1	5920000	125	42.20	1.11	12	0.01	50.00	1899.00	2220	20240305	-4.95	2000	20230329	5.50	2220	-4.95	20240305	2045	3.18	20240104	2220	-4.95	20240305	2000	5.50	20230329	0.00	N	430460	100	5 억		1745	N	N	0	N	00	N
15	20240328	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	145260	69	1.16	2120	2120	2105	2755	1485	2120	2105.22	0.03	0	1	2173	2146	2118	2091	2063	2132	2077	6	635	100	1480	5	1	5920000	125	42.10	1.11	12	0.00	50.00	1899.00	2220	20240305	-5.18	2000	20230329	5.25	2220	-5.18	20240305	2045	2.93	20240104	2220	-5.18	20240305	2000	5.25	20230329	0.00	N	430460	100	5 억		1745	N	N	0	N	00	N
16	20240328	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2120	1	0.02	2120	2120	2120	2755	1485	2120	2120.00	0.03	0	0	2173	2146	2118	2091	2063	2132	2077	6	635	100	1480	5	1	5920000	126	42.40	1.12	12	0.00	50.00	1899.00	2220	20240305	-4.50	2000	20230329	6.00	2220	-4.50	20240305	2045	3.67	20240104	2220	-4.50	20240305	2000	6.00	20230329	0.00	N	430460	100	5 억		1745	N	N	0	N	00	N
17	20240328	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.03	0	0	2173	2146	2118	2091	2063	2132	2077	6	635	100	1480	5	1	5920000	126	42.40	1.12	12	0.00	50.00	1899.00	2220	20240305	-4.50	2000	20230329	6.00	2220	-4.50	20240305	2045	3.67	20240104	2220	-4.50	20240305	2000	6.00	20230329	0.00	N	430460	100	5 억		1745	N	N	0	N	00	N
18	20240327	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	12460855	5932	71.34	2130	2145	2090	2765	1495	2130	2100.62	0.03	0	5	2153	2141	2123	2111	2093	2132	2102	6	635	100	1490	5	1	5920000	126	117.78	1.15	12	0.10	18.00	1849.00	2220	20240305	-4.50	2000	20230322	6.00	2220	-4.50	20240305	2045	3.67	20240104	2220	-4.50	20240305	2000	6.00	20230329	0.00	N	430460	100	5 억		1740	N	N	0	N	00	N
19	20240327	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	12167340	5793	69.67	2130	2145	2090	2765	1495	2130	2100.35	0.03	0	6	2153	2141	2123	2111	2093	2132	2102	6	635	100	1490	5	1	5920000	125	116.94	1.14	12	0.10	18.00	1849.00	2220	20240305	-5.18	2000	20230322	5.25	2220	-5.18	20240305	2045	2.93	20240104	2220	-5.18	20240305	2000	5.25	20230329	0.00	N	430460	100	5 억		1740	N	N	0	N	00	N
20	20240327	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	11529485	5490	66.03	2130	2145	2090	2765	1495	2130	2100.09	0.03	0	7	2153	2141	2123	2111	2093	2132	2102	6	635	100	1490	5	1	5920000	125	116.94	1.14	12	0.09	18.00	1849.00	2220	20240305	-5.18	2000	20230322	5.25	2220	-5.18	20240305	2045	2.93	20240104	2220	-5.18	20240305	2000	5.25	20230329	0.00	N	430460	100	5 억		1740	N	N	0	N	00	N
21	20240327	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	8125340	3872	46.57	2130	2145	2090	2765	1495	2130	2098.49	0.03	0	7	2153	2141	2123	2111	2093	2132	2102	6	635	100	1490	5	1	5920000	124	116.67	1.14	12	0.07	18.00	1849.00	2220	20240305	-5.41	2000	20230322	5.00	2220	-5.41	20240305	2045	2.69	20240104	2220	-5.41	20240305	2000	5.00	20230329	0.00	N	430460	100	5 억		1740	N	N	0	N	00	N
22	20240327	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-35	5	-1.64	7303305	3480	41.85	2130	2145	2090	2765	1495	2130	2098.65	0.03	0	0	2153	2141	2123	2111	2093	2132	2102	6	635	100	1490	5	1	5920000	124	116.39	1.13	12	0.06	18.00	1849.00	2220	20240305	-5.63	2000	20230322	4.75	2220	-5.63	20240305	2045	2.44	20240104	2220	-5.63	20240305	2000	4.75	20230329	0.00	N	430460	100	5 억		1740	N	N	0	N	00	N
23	20240327	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	1373255	651	7.83	2130	2145	2105	2765	1495	2130	2109.45	0.03	0	0	2153	2141	2123	2111	2093	2132	2102	6	635	100	1490	5	1	5920000	125	117.22	1.14	12	0.01	18.00	1849.00	2220	20240305	-4.95	2000	20230322	5.50	2220	-4.95	20240305	2045	3.18	20240104	2220	-4.95	20240305	2000	5.50	20230329	0.00	N	430460	100	5 억		1740	N	N	0	N	00	N
24	20240327	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	44855	21	0.25	2130	2145	2130	2765	1495	2130	2135.95	0.03	0	0	2153	2141	2123	2111	2093	2132	2102	6	635	100	1490	5	1	5920000	127	119.17	1.16	12	0.00	18.00	1849.00	2220	20240305	-3.38	2000	20230322	7.25	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2000	7.25	20230329	0.00	N	430460	100	5 억		1740	N	N	0	N	00	N
25	20240327	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.03	0	0	2153	2141	2123	2111	2093	2132	2102	6	635	100	1490	5	1	5920000	126	118.33	1.15	12	0.00	18.00	1849.00	2220	20240305	-4.05	2000	20230322	6.50	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2000	6.50	20230329	0.00	N	430460	100	5 억		1740	N	N	0	N	00	N
26	20240326	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	17586875	8315	45.12	2135	2135	2105	2780	1500	2140	2115.08	0.03	0	-14	2180	2160	2130	2110	2080	2145	2095	6	640	100	1490	5	1	5920000	126	118.33	1.15	12	0.14	18.00	1849.00	2220	20240305	-4.05	2000	20230322	6.50	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2000	6.50	20230329	0.00	N	430460	100	5 억		1754	N	N	0	N	00	N
27	20240326	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	17527235	8287	44.97	2135	2135	2105	2780	1500	2140	2115.03	0.03	0	-14	2180	2160	2130	2110	2080	2145	2095	6	640	100	1490	5	1	5920000	126	118.33	1.15	12	0.14	18.00	1849.00	2220	20240305	-4.05	2000	20230322	6.50	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2000	6.50	20230329	0.00	N	430460	100	5 억		1754	N	N	0	N	00	N
28	20240326	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	10878020	5147	27.93	2135	2135	2105	2780	1500	2140	2113.47	0.03	0	2	2180	2160	2130	2110	2080	2145	2095	6	640	100	1490	5	1	5920000	126	117.78	1.15	12	0.09	18.00	1849.00	2220	20240305	-4.50	2000	20230322	6.00	2220	-4.50	20240305	2045	3.67	20240104	2220	-4.50	20240305	2000	6.00	20230329	0.00	N	430460	100	5 억		1754	N	N	0	N	00	N
29	20240326	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	9267180	4384	23.79	2135	2135	2105	2780	1500	2140	2113.86	0.03	0	0	2180	2160	2130	2110	2080	2145	2095	6	640	100	1490	5	1	5920000	126	118.61	1.15	12	0.07	18.00	1849.00	2220	20240305	-3.83	2000	20230322	6.75	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2000	6.75	20230329	0.00	N	430460	100	5 억		1754	N	N	0	N	00	N
30	20240326	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	6635275	3139	17.03	2135	2135	2110	2780	1500	2140	2113.82	0.03	0	0	2180	2160	2130	2110	2080	2145	2095	6	640	100	1490	5	1	5920000	125	117.22	1.14	12	0.05	18.00	1849.00	2220	20240305	-4.95	2000	20230322	5.50	2220	-4.95	20240305	2045	3.18	20240104	2220	-4.95	20240305	2000	5.50	20230329	0.00	N	430460	100	5 억		1754	N	N	0	N	00	N
31	20240326	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	4070600	1924	10.44	2135	2135	2110	2780	1500	2140	2115.70	0.03	0	0	2180	2160	2130	2110	2080	2145	2095	6	640	100	1490	5	1	5920000	125	117.22	1.14	12	0.03	18.00	1849.00	2220	20240305	-4.95	2000	20230322	5.50	2220	-4.95	20240305	2045	3.18	20240104	2220	-4.95	20240305	2000	5.50	20230329	0.00	N	430460	100	5 억		1754	N	N	0	N	00	N
32	20240326	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	1061635	501	2.72	2135	2135	2115	2780	1500	2140	2119.03	0.03	0	0	2180	2160	2130	2110	2080	2145	2095	6	640	100	1490	5	1	5920000	125	117.50	1.14	12	0.01	18.00	1849.00	2220	20240305	-4.73	2000	20230322	5.75	2220	-4.73	20240305	2045	3.42	20240104	2220	-4.73	20240305	2000	5.75	20230329	0.00	N	430460	100	5 억		1754	N	N	0	N	00	N
33	20240326	091213	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	2130	2110	2080	2145	2095	6	640	100	1490	5	1	5920000	127	118.89	1.16	12	0.00	18.00	1849.00	2220	20240305	-3.60	2000	20230322	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2000	7.00	20230329	0.00	N	430460	100	5 억		1754	N	N	0	N	00	N
34	20240325	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	39044245	18427	336.87	2150	2150	2100	2785	1505	2145	2118.86	0.02	0	652	2165	2155	2145	2135	2125	2160	2140	6	640	100	1500	5	1	5920000	127	118.89	1.16	12	0.31	18.00	1849.00	2220	20240305	-3.60	2000	20230322	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2000	7.00	20230329	0.00	N	430460	100	5 억		1102	N	N	0	N	00	N
35	20240325	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	32235525	15194	277.77	2150	2150	2105	2785	1505	2145	2121.60	0.02	0	617	2165	2155	2145	2135	2125	2160	2140	6	640	100	1500	5	1	5920000	127	118.89	1.16	12	0.26	18.00	1849.00	2220	20240305	-3.60	2000	20230322	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2000	7.00	20230329	0.00	N	430460	100	5 억		1102	N	N	0	N	00	N
36	20240325	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	19952195	9382	171.52	2150	2150	2120	2785	1505	2145	2126.65	0.02	0	129	2165	2155	2145	2135	2125	2160	2140	6	640	100	1500	5	1	5920000	126	117.78	1.15	12	0.16	18.00	1849.00	2220	20240305	-4.50	2000	20230322	6.00	2220	-4.50	20240305	2045	3.67	20240104	2220	-4.50	20240305	2000	6.00	20230329	0.00	N	430460	100	5 억		1102	N	N	0	N	00	N
37	20240325	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	11561830	5433	99.32	2150	2150	2125	2785	1505	2145	2128.07	0.02	0	-201	2165	2155	2145	2135	2125	2160	2140	6	640	100	1500	5	1	5920000	126	118.33	1.15	12	0.09	18.00	1849.00	2220	20240305	-4.05	2000	20230322	6.50	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2000	6.50	20230329	0.00	N	430460	100	5 억		1102	N	N	0	N	00	N
38	20240325	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	10169465	4779	87.37	2150	2150	2125	2785	1505	2145	2127.95	0.02	0	-201	2165	2155	2145	2135	2125	2160	2140	6	640	100	1500	5	1	5920000	126	118.06	1.15	12	0.08	18.00	1849.00	2220	20240305	-4.28	2000	20230322	6.25	2220	-4.28	20240305	2045	3.91	20240104	2220	-4.28	20240305	2000	6.25	20230329	0.00	N	430460	100	5 억		1102	N	N	0	N	00	N
39	20240325	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	8785590	4128	75.47	2150	2150	2125	2785	1505	2145	2128.29	0.02	0	-201	2165	2155	2145	2135	2125	2160	2140	6	640	100	1500	5	1	5920000	126	118.06	1.15	12	0.07	18.00	1849.00	2220	20240305	-4.28	2000	20230322	6.25	2220	-4.28	20240305	2045	3.91	20240104	2220	-4.28	20240305	2000	6.25	20230329	0.00	N	430460	100	5 억		1102	N	N	0	N	00	N
40	20240325	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	23650	11	0.20	2150	2150	2150	2785	1505	2145	2150.00	0.02	0	0	2165	2155	2145	2135	2125	2160	2140	6	640	100	1500	5	1	5920000	127	119.44	1.16	12	0.00	18.00	1849.00	2220	20240305	-3.15	2000	20230322	7.50	2220	-3.15	20240305	2045	5.13	20240104	2220	-3.15	20240305	2000	7.50	20230329	0.00	N	430460	100	5 억		1102	N	N	0	N	00	N
41	20240325	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.02	0	0	2165	2155	2145	2135	2125	2160	2140	6	640	100	1500	5	1	5920000	127	119.17	1.16	12	0.00	18.00	1849.00	2220	20240305	-3.38	2000	20230322	7.25	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2000	7.25	20230329	0.00	N	430460	100	5 억		1102	N	N	0	N	00	N
42	20240322	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	11690545	5470	73.05	2140	2155	2135	2805	1515	2160	2137.21	0.02	0	-2245	2173	2166	2153	2146	2133	2170	2150	6	645	100	1510	5	1	5920000	127	119.17	1.16	12	0.09	18.00	1849.00	2220	20240305	-3.38	2000	20230322	7.25	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2000	7.25	20230322	0.00	N	430460	100	5 억		1150	N	N	0	N	00	N
43	20240322	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	10643135	4980	66.51	2140	2155	2135	2805	1515	2160	2137.18	0.02	0	-1985	2173	2166	2153	2146	2133	2170	2150	6	645	100	1510	5	1	5920000	126	118.61	1.15	12	0.08	18.00	1849.00	2220	20240305	-3.83	2000	20230322	6.75	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2000	6.75	20230322	0.00	N	430460	100	5 억		1150	N	N	0	N	00	N
44	20240322	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	5496105	2574	34.38	2140	2155	2135	2805	1515	2160	2135.24	0.02	0	-53	2173	2166	2153	2146	2133	2170	2150	6	645	100	1510	5	1	5920000	126	118.61	1.15	12	0.04	18.00	1849.00	2220	20240305	-3.83	2000	20230322	6.75	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2000	6.75	20230322	0.00	N	430460	100	5 억		1150	N	N	0	N	00	N
45	20240322	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	4172305	1954	26.10	2140	2155	2135	2805	1515	2160	2135.26	0.02	0	-33	2173	2166	2153	2146	2133	2170	2150	6	645	100	1510	5	1	5920000	126	118.61	1.15	12	0.03	18.00	1849.00	2220	20240305	-3.83	2000	20230322	6.75	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2000	6.75	20230322	0.00	N	430460	100	5 억		1150	N	N	0	N	00	N
46	20240322	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	2795180	1309	17.48	2140	2155	2135	2805	1515	2160	2135.36	0.02	0	-23	2173	2166	2153	2146	2133	2170	2150	6	645	100	1510	5	1	5920000	126	118.61	1.15	12	0.02	18.00	1849.00	2220	20240305	-3.83	2000	20230322	6.75	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2000	6.75	20230322	0.00	N	430460	100	5 억		1150	N	N	0	N	00	N
47	20240322	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	1556880	729	9.74	2140	2155	2135	2805	1515	2160	2135.64	0.02	0	-23	2173	2166	2153	2146	2133	2170	2150	6	645	100	1510	5	1	5920000	126	118.61	1.15	12	0.01	18.00	1849.00	2220	20240305	-3.83	2000	20230322	6.75	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2000	6.75	20230322	0.00	N	430460	100	5 억		1150	N	N	0	N	00	N
48	20240322	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	275780	129	1.72	2140	2155	2135	2805	1515	2160	2137.83	0.02	0	-3	2173	2166	2153	2146	2133	2170	2150	6	645	100	1510	5	1	5920000	126	118.61	1.15	12	0.00	18.00	1849.00	2220	20240305	-3.83	2000	20230322	6.75	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2000	6.75	20230322	0.00	N	430460	100	5 억		1150	N	N	0	N	00	N
49	20240322	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.02	0	0	2173	2166	2153	2146	2133	2170	2150	6	645	100	1510	5	1	5920000	128	120.00	1.17	12	0.00	18.00	1849.00	2220	20240305	-2.70	2000	20230322	8.00	2220	-2.70	20240305	2045	5.62	20240104	2220	-2.70	20240305	2000	8.00	20230322	0.00	N	430460	100	5 억		1150	N	N	0	N	00	N
50	20240321	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	16039605	7488	68.68	2140	2160	2140	2800	1510	2155	2142.04	0.02	0	-2952	2191	2172	2151	2132	2111	2162	2122	6	645	100	1500	5	1	5920000	128	120.00	1.17	12	0.13	18.00	1849.00	2220	20240305	-2.70	2000	20230322	8.00	2220	-2.70	20240305	2045	5.62	20240104	2220	-2.70	20240305	2000	8.00	20230322	0.00	N	430460	100	5 억		1114	N	N	0	N	00	N
51	20240321	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	15697175	7328	67.21	2140	2160	2140	2800	1510	2155	2142.08	0.02	0	-2891	2191	2172	2151	2132	2111	2162	2122	6	645	100	1500	5	1	5920000	127	118.89	1.16	12	0.12	18.00	1849.00	2220	20240305	-3.60	2000	20230322	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2000	7.00	20230322	0.00	N	430460	100	5 억		1114	N	N	0	N	00	N
52	20240321	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	13398595	6254	57.36	2140	2160	2140	2800	1510	2155	2142.40	0.02	0	-2370	2191	2172	2151	2132	2111	2162	2122	6	645	100	1500	5	1	5920000	127	118.89	1.16	12	0.11	18.00	1849.00	2220	20240305	-3.60	2000	20230322	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2000	7.00	20230322	0.00	N	430460	100	5 억		1114	N	N	0	N	00	N
53	20240321	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	10893255	5085	46.64	2140	2160	2140	2800	1510	2155	2142.23	0.02	0	-1893	2191	2172	2151	2132	2111	2162	2122	6	645	100	1500	5	1	5920000	127	119.17	1.16	12	0.09	18.00	1849.00	2220	20240305	-3.38	2000	20230322	7.25	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2000	7.25	20230322	0.00	N	430460	100	5 억		1114	N	N	0	N	00	N
54	20240321	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	8235345	3846	35.27	2140	2160	2140	2800	1510	2155	2141.28	0.02	0	-1384	2191	2172	2151	2132	2111	2162	2122	6	645	100	1500	5	1	5920000	127	119.17	1.16	12	0.06	18.00	1849.00	2220	20240305	-3.38	2000	20230322	7.25	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2000	7.25	20230322	0.00	N	430460	100	5 억		1114	N	N	0	N	00	N
55	20240321	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	5477895	2559	23.47	2140	2160	2140	2800	1510	2155	2140.64	0.02	0	-890	2191	2172	2151	2132	2111	2162	2122	6	645	100	1500	5	1	5920000	127	118.89	1.16	12	0.04	18.00	1849.00	2220	20240305	-3.60	2000	20230322	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2000	7.00	20230322	0.00	N	430460	100	5 억		1114	N	N	0	N	00	N
56	20240321	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	942355	440	4.04	2140	2160	2140	2800	1510	2155	2141.72	0.02	0	-416	2191	2172	2151	2132	2111	2162	2122	6	645	100	1500	5	1	5920000	127	118.89	1.16	12	0.01	18.00	1849.00	2220	20240305	-3.60	2000	20230322	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2000	7.00	20230322	0.00	N	430460	100	5 억		1114	N	N	0	N	00	N
57	20240321	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	21400	10	0.09	2140	2140	2140	2800	1510	2155	2140.00	0.02	0	0	2191	2172	2151	2132	2111	2162	2122	6	645	100	1500	5	1	5920000	127	118.89	1.16	12	0.00	18.00	1849.00	2220	20240305	-3.60	2000	20230322	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2000	7.00	20230322	0.00	N	430460	100	5 억		1114	N	N	0	N	00	N
58	20240320	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	23317200	10903	115.88	2170	2170	2130	2810	1520	2165	2138.60	0.02	0	-3054	2201	2182	2161	2142	2121	2172	2132	6	645	100	1510	5	1	5920000	128	119.72	1.17	12	0.18	18.00	1849.00	2220	20240305	-2.93	2000	20230322	7.75	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2000	7.75	20230322	0.00	N	430460	100	5 억		1129	N	N	0	N	00	N
59	20240320	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	23317200	10903	115.88	2170	2170	2130	2810	1520	2165	2138.60	0.02	0	-3054	2201	2182	2161	2142	2121	2172	2132	6	645	100	1510	5	1	5920000	128	119.72	1.17	12	0.18	18.00	1849.00	2220	20240305	-2.93	2000	20230322	7.75	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2000	7.75	20230322	0.00	N	430460	100	5 억		1129	N	N	0	N	00	N
60	20240320	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	22060585	10317	109.65	2170	2170	2130	2810	1520	2165	2138.28	0.02	0	-3054	2201	2182	2161	2142	2121	2172	2132	6	645	100	1510	5	1	5920000	127	118.89	1.16	12	0.17	18.00	1849.00	2220	20240305	-3.60	2000	20230322	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2000	7.00	20230322	0.00	N	430460	100	5 억		1129	N	N	0	N	00	N
61	20240320	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	11562170	5403	57.42	2170	2170	2135	2810	1520	2165	2139.95	0.02	0	-3054	2201	2182	2161	2142	2121	2172	2132	6	645	100	1510	5	1	5920000	127	118.89	1.16	12	0.09	18.00	1849.00	2220	20240305	-3.60	2000	20230322	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2000	7.00	20230322	0.00	N	430460	100	5 억		1129	N	N	0	N	00	N
62	20240320	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-30	5	-1.39	9098305	4251	45.18	2170	2170	2135	2810	1520	2165	2140.27	0.02	0	-3054	2201	2182	2161	2142	2121	2172	2132	6	645	100	1510	5	1	5920000	126	118.61	1.15	12	0.07	18.00	1849.00	2220	20240305	-3.83	2000	20230322	6.75	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2000	6.75	20230322	0.00	N	430460	100	5 억		1129	N	N	0	N	00	N
63	20240320	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-30	5	-1.39	7101900	3319	35.27	2170	2170	2135	2810	1520	2165	2139.77	0.02	0	-3028	2201	2182	2161	2142	2121	2172	2132	6	645	100	1510	5	1	5920000	126	118.61	1.15	12	0.06	18.00	1849.00	2220	20240305	-3.83	2000	20230322	6.75	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2000	6.75	20230322	0.00	N	430460	100	5 억		1129	N	N	0	N	00	N
64	20240320	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	2170	1	0.01	2170	2170	2170	2810	1520	2165	2170.00	0.02	0	0	2201	2182	2161	2142	2121	2172	2132	6	645	100	1510	5	1	5920000	128	120.56	1.17	12	0.00	18.00	1849.00	2220	20240305	-2.25	2000	20230322	8.50	2220	-2.25	20240305	2045	6.11	20240104	2220	-2.25	20240305	2000	8.50	20230322	0.00	N	430460	100	5 억		1129	N	N	0	N	00	N
65	20240320	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.02	0	0	2201	2182	2161	2142	2121	2172	2132	6	645	100	1510	5	1	5920000	128	120.28	1.17	12	0.00	18.00	1849.00	2220	20240305	-2.48	2000	20230322	8.25	2220	-2.48	20240305	2045	5.87	20240104	2220	-2.48	20240305	2000	8.25	20230322	0.00	N	430460	100	5 억		1129	N	N	0	N	00	N
66	20240319	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	20305990	9409	108.66	2175	2180	2140	2830	1530	2180	2158.15	0.02	0	-130	2213	2196	2168	2151	2123	2182	2137	6	650	100	1520	5	1	5920000	128	120.28	1.17	12	0.16	18.00	1849.00	2220	20240305	-2.48	2000	20230322	8.25	2220	-2.48	20240305	2045	5.87	20240104	2220	-2.48	20240305	2000	8.25	20230322	0.00	N	430460	100	5 억		1259	N	N	0	N	00	N
67	20240319	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	19955910	9246	106.78	2175	2180	2140	2830	1530	2180	2158.33	0.02	0	-142	2213	2196	2168	2151	2123	2182	2137	6	650	100	1520	5	1	5920000	128	120.56	1.17	12	0.16	18.00	1849.00	2220	20240305	-2.25	2000	20230322	8.50	2220	-2.25	20240305	2045	6.11	20240104	2220	-2.25	20240305	2000	8.50	20230322	0.00	N	430460	100	5 억		1259	N	N	0	N	00	N
68	20240319	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	16076810	7443	85.96	2175	2180	2155	2830	1530	2180	2159.99	0.02	0	-171	2213	2196	2168	2151	2123	2182	2137	6	650	100	1520	5	1	5920000	128	119.72	1.17	12	0.13	18.00	1849.00	2220	20240305	-2.93	2000	20230322	7.75	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2000	7.75	20230322	0.00	N	430460	100	5 억		1259	N	N	0	N	00	N
69	20240319	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	11924515	5517	63.71	2175	2180	2155	2830	1530	2180	2161.41	0.02	0	-168	2213	2196	2168	2151	2123	2182	2137	6	650	100	1520	5	1	5920000	128	119.72	1.17	12	0.09	18.00	1849.00	2220	20240305	-2.93	2000	20230322	7.75	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2000	7.75	20230322	0.00	N	430460	100	5 억		1259	N	N	0	N	00	N
70	20240319	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	8026120	3708	42.82	2175	2180	2155	2830	1530	2180	2164.54	0.02	0	-168	2213	2196	2168	2151	2123	2182	2137	6	650	100	1520	5	1	5920000	128	119.72	1.17	12	0.06	18.00	1849.00	2220	20240305	-2.93	2000	20230322	7.75	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2000	7.75	20230322	0.00	N	430460	100	5 억		1259	N	N	0	N	00	N
71	20240319	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	3644315	1681	19.41	2175	2180	2160	2830	1530	2180	2167.94	0.02	0	-112	2213	2196	2168	2151	2123	2182	2137	6	650	100	1520	5	1	5920000	128	120.28	1.17	12	0.03	18.00	1849.00	2220	20240305	-2.48	2000	20230322	8.25	2220	-2.48	20240305	2045	5.87	20240104	2220	-2.48	20240305	2000	8.25	20230322	0.00	N	430460	100	5 억		1259	N	N	0	N	00	N
72	20240319	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	827765	382	4.41	2175	2180	2160	2830	1530	2180	2166.92	0.02	0	-103	2213	2196	2168	2151	2123	2182	2137	6	650	100	1520	5	1	5920000	128	120.56	1.17	12	0.01	18.00	1849.00	2220	20240305	-2.25	2000	20230322	8.50	2220	-2.25	20240305	2045	6.11	20240104	2220	-2.25	20240305	2000	8.50	20230322	0.00	N	430460	100	5 억		1259	N	N	0	N	00	N
73	20240319	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	608460	281	3.25	2175	2175	2160	2830	1530	2180	2165.34	0.02	0	-100	2213	2196	2168	2151	2123	2182	2137	6	650	100	1520	5	1	5920000	128	120.00	1.17	12	0.00	18.00	1849.00	2220	20240305	-2.70	2000	20230322	8.00	2220	-2.70	20240305	2045	5.62	20240104	2220	-2.70	20240305	2000	8.00	20230322	0.00	N	430460	100	5 억		1259	N	N	0	N	00	N
74	20240318	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	18827555	8659	118.20	2185	2185	2140	2825	1525	2175	2174.33	0.02	0	8	2205	2190	2165	2150	2125	2197	2157	6	650	100	1520	5	1	5920000	129	121.11	1.18	12	0.15	18.00	1849.00	2220	20240305	-1.80	2000	20230322	9.00	2220	-1.80	20240305	2045	6.60	20240104	2220	-1.80	20240305	2000	9.00	20230322	0.00	N	430460	100	5 억		1251	N	N	0	N	00	N
75	20240318	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	18740440	8619	117.65	2185	2185	2140	2825	1525	2175	2174.32	0.02	0	12	2205	2190	2165	2150	2125	2197	2157	6	650	100	1520	5	1	5920000	129	120.83	1.18	12	0.15	18.00	1849.00	2220	20240305	-2.03	2000	20230322	8.75	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2000	8.75	20230322	0.00	N	430460	100	5 억		1251	N	N	0	N	00	N
76	20240318	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	16891430	7758	105.90	2185	2185	2170	2825	1525	2175	2177.29	0.02	0	-28	2205	2190	2165	2150	2125	2197	2157	6	650	100	1520	5	1	5920000	128	120.56	1.17	12	0.13	18.00	1849.00	2220	20240305	-2.25	2000	20230322	8.50	2220	-2.25	20240305	2045	6.11	20240104	2220	-2.25	20240305	2000	8.50	20230322	0.00	N	430460	100	5 억		1251	N	N	0	N	00	N
77	20240318	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	15335155	7042	96.12	2185	2185	2175	2825	1525	2175	2177.67	0.02	0	-28	2205	2190	2165	2150	2125	2197	2157	6	650	100	1520	5	1	5920000	129	120.83	1.18	12	0.12	18.00	1849.00	2220	20240305	-2.03	2000	20230322	8.75	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2000	8.75	20230322	0.00	N	430460	100	5 억		1251	N	N	0	N	00	N
78	20240318	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	12603355	5786	78.98	2185	2185	2175	2825	1525	2175	2178.25	0.02	0	-28	2205	2190	2165	2150	2125	2197	2157	6	650	100	1520	5	1	5920000	129	120.83	1.18	12	0.10	18.00	1849.00	2220	20240305	-2.03	2000	20230322	8.75	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2000	8.75	20230322	0.00	N	430460	100	5 억		1251	N	N	0	N	00	N
79	20240318	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	10880755	4994	68.17	2185	2185	2175	2825	1525	2175	2178.77	0.02	0	-28	2205	2190	2165	2150	2125	2197	2157	6	650	100	1520	5	1	5920000	129	120.83	1.18	12	0.08	18.00	1849.00	2220	20240305	-2.03	2000	20230322	8.75	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2000	8.75	20230322	0.00	N	430460	100	5 억		1251	N	N	0	N	00	N
80	20240318	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	2648880	1215	16.58	2185	2185	2175	2825	1525	2175	2180.15	0.02	0	-16	2205	2190	2165	2150	2125	2197	2157	6	650	100	1520	5	1	5920000	129	120.83	1.18	12	0.02	18.00	1849.00	2220	20240305	-2.03	2000	20230322	8.75	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2000	8.75	20230322	0.00	N	430460	100	5 억		1251	N	N	0	N	00	N
81	20240318	091226	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	0.02	0	0	2205	2190	2165	2150	2125	2197	2157	6	650	100	1520	5	1	5920000	129	120.83	1.18	12	0.00	18.00	1849.00	2220	20240305	-2.03	2000	20230322	8.75	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2000	8.75	20230322	0.00	N	430460	100	5 억		1251	N	N	0	N	00	N
82	20240315	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	15811245	7326	86.14	2170	2180	2140	2820	1520	2170	2158.24	0.02	0	-162	2213	2191	2163	2141	2113	2177	2127	6	650	100	1510	5	1	5920000	129	120.83	1.18	12	0.12	18.00	1849.00	2220	20240305	-2.03	2000	20230322	8.75	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2000	8.75	20230322	0.00	N	430460	100	5 억		1413	N	N	0	N	00	N
83	20240315	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	15711355	7280	85.60	2170	2180	2140	2820	1520	2170	2158.15	0.02	0	-160	2213	2191	2163	2141	2113	2177	2127	6	650	100	1510	5	1	5920000	127	119.44	1.16	12	0.12	18.00	1849.00	2220	20240305	-3.15	2000	20230322	7.50	2220	-3.15	20240305	2045	5.13	20240104	2220	-3.15	20240305	2000	7.50	20230322	0.00	N	430460	100	5 억		1413	N	N	0	N	00	N
84	20240315	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	12675640	5871	69.03	2170	2175	2140	2820	1520	2170	2159.03	0.02	0	-147	2213	2191	2163	2141	2113	2177	2127	6	650	100	1510	5	1	5920000	128	119.72	1.17	12	0.10	18.00	1849.00	2220	20240305	-2.93	2000	20230322	7.75	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2000	7.75	20230322	0.00	N	430460	100	5 억		1413	N	N	0	N	00	N
85	20240315	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	9962295	4612	54.23	2170	2175	2140	2820	1520	2170	2160.08	0.02	0	-147	2213	2191	2163	2141	2113	2177	2127	6	650	100	1510	5	1	5920000	128	119.72	1.17	12	0.08	18.00	1849.00	2220	20240305	-2.93	2000	20230322	7.75	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2000	7.75	20230322	0.00	N	430460	100	5 억		1413	N	N	0	N	00	N
86	20240315	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	7383730	3413	40.13	2170	2175	2140	2820	1520	2170	2163.41	0.02	0	-147	2213	2191	2163	2141	2113	2177	2127	6	650	100	1510	5	1	5920000	127	119.44	1.16	12	0.06	18.00	1849.00	2220	20240305	-3.15	2000	20230322	7.50	2220	-3.15	20240305	2045	5.13	20240104	2220	-3.15	20240305	2000	7.50	20230322	0.00	N	430460	100	5 억		1413	N	N	0	N	00	N
87	20240315	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	2867055	1329	15.63	2170	2170	2140	2820	1520	2170	2157.30	0.02	0	-14	2213	2191	2163	2141	2113	2177	2127	6	650	100	1510	5	1	5920000	127	119.44	1.16	12	0.02	18.00	1849.00	2220	20240305	-3.15	2000	20230322	7.50	2220	-3.15	20240305	2045	5.13	20240104	2220	-3.15	20240305	2000	7.50	20230322	0.00	N	430460	100	5 억		1413	N	N	0	N	00	N
88	20240315	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	1147075	529	6.22	2170	2170	2140	2820	1520	2170	2168.38	0.02	0	-14	2213	2191	2163	2141	2113	2177	2127	6	650	100	1510	5	1	5920000	128	120.28	1.17	12	0.01	18.00	1849.00	2220	20240305	-2.48	2000	20230322	8.25	2220	-2.48	20240305	2045	5.87	20240104	2220	-2.48	20240305	2000	8.25	20230322	0.00	N	430460	100	5 억		1413	N	N	0	N	00	N
89	20240315	091222	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	0.02	0	0	2213	2191	2163	2141	2113	2177	2127	6	650	100	1510	5	1	5920000	128	120.56	1.17	12	0.00	18.00	1849.00	2220	20240305	-2.25	2000	20230322	8.50	2220	-2.25	20240305	2045	6.11	20240104	2220	-2.25	20240305	2000	8.50	20230322	0.00	N	430460	100	5 억		1413	N	N	0	N	00	N
90	20240314	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	18218910	8505	181.50	2185	2185	2135	2825	1525	2175	2142.14	0.02	0	67	2208	2191	2163	2146	2118	2200	2155	6	650	100	1520	5	1	5920000	128	120.56	1.17	12	0.14	18.00	1849.00	2220	20240305	-2.25	2000	20230322	8.50	2220	-2.25	20240305	2045	6.11	20240104	2220	-2.25	20240305	2000	8.50	20230322	0.00	N	430460	100	5 억		1346	N	N	0	N	00	N
91	20240314	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-35	5	-1.61	18216740	8504	181.48	2185	2185	2135	2825	1525	2175	2142.14	0.02	0	68	2208	2191	2163	2146	2118	2200	2155	6	650	100	1520	5	1	5920000	127	118.89	1.16	12	0.14	18.00	1849.00	2220	20240305	-3.60	2000	20230322	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2000	7.00	20230322	0.00	N	430460	100	5 억		1346	N	N	0	N	00	N
92	20240314	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	16687235	7789	166.22	2185	2185	2140	2825	1525	2175	2142.41	0.02	0	17	2208	2191	2163	2146	2118	2200	2155	6	650	100	1520	5	1	5920000	127	119.17	1.16	12	0.13	18.00	1849.00	2220	20240305	-3.38	2000	20230322	7.25	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2000	7.25	20230322	0.00	N	430460	100	5 억		1346	N	N	0	N	00	N
93	20240314	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	4133990	1925	41.08	2185	2185	2140	2825	1525	2175	2147.53	0.02	0	-4	2208	2191	2163	2146	2118	2200	2155	6	650	100	1520	5	1	5920000	127	119.17	1.16	12	0.03	18.00	1849.00	2220	20240305	-3.38	2000	20230322	7.25	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2000	7.25	20230322	0.00	N	430460	100	5 억		1346	N	N	0	N	00	N
94	20240314	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	2125060	990	21.13	2185	2185	2140	2825	1525	2175	2146.53	0.02	0	-3	2208	2191	2163	2146	2118	2200	2155	6	650	100	1520	5	1	5920000	127	119.17	1.16	12	0.02	18.00	1849.00	2220	20240305	-3.38	2000	20230322	7.25	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2000	7.25	20230322	0.00	N	430460	100	5 억		1346	N	N	0	N	00	N
95	20240314	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	327220	152	3.24	2185	2185	2140	2825	1525	2175	2152.76	0.02	0	0	2208	2191	2163	2146	2118	2200	2155	6	650	100	1520	5	1	5920000	127	119.44	1.16	12	0.00	18.00	1849.00	2220	20240305	-3.15	2000	20230322	7.50	2220	-3.15	20240305	2045	5.13	20240104	2220	-3.15	20240305	2000	7.50	20230322	0.00	N	430460	100	5 억		1346	N	N	0	N	00	N
96	20240314	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-35	5	-1.61	12885	6	0.13	2185	2185	2140	2825	1525	2175	2147.50	0.02	0	0	2208	2191	2163	2146	2118	2200	2155	6	650	100	1520	5	1	5920000	127	118.89	1.16	12	0.00	18.00	1849.00	2220	20240305	-3.60	2000	20230322	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2000	7.00	20230322	0.00	N	430460	100	5 억		1346	N	N	0	N	00	N
97	20240314	091210	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	0.02	0	0	2208	2191	2163	2146	2118	2200	2155	6	650	100	1520	5	1	5920000	129	120.83	1.18	12	0.00	18.00	1849.00	2220	20240305	-2.03	2000	20230322	8.75	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2000	8.75	20230322	0.00	N	430460	100	5 억		1346	N	N	0	N	00	N
98	20240313	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	10044625	4686	121.43	2135	2180	2135	2800	1510	2155	2143.54	0.02	0	-48	2185	2170	2155	2140	2125	2177	2147	6	645	100	1500	5	1	5920000	129	120.83	1.18	12	0.08	18.00	1849.00	2220	20240305	-2.03	2000	20230322	8.75	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2000	8.75	20230322	0.00	N	430460	100	5 억		1394	N	N	0	N	00	N
99	20240313	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	10044625	4686	121.43	2135	2180	2135	2800	1510	2155	2143.54	0.02	0	-48	2185	2170	2155	2140	2125	2177	2147	6	645	100	1500	5	1	5920000	129	120.83	1.18	12	0.08	18.00	1849.00	2220	20240305	-2.03	2000	20230322	8.75	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2000	8.75	20230322	0.00	N	430460	100	5 억		1394	N	N	0	N	00	N
100	20240313	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	8197310	3823	99.07	2135	2180	2135	2800	1510	2155	2144.21	0.02	0	-42	2185	2170	2155	2140	2125	2177	2147	6	645	100	1500	5	1	5920000	127	118.89	1.16	12	0.06	18.00	1849.00	2220	20240305	-3.60	2000	20230322	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2000	7.00	20230322	0.00	N	430460	100	5 억		1394	N	N	0	N	00	N
101	20240313	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	3998525	1864	48.30	2135	2180	2135	2800	1510	2155	2145.13	0.02	0	-18	2185	2170	2155	2140	2125	2177	2147	6	645	100	1500	5	1	5920000	127	119.17	1.16	12	0.03	18.00	1849.00	2220	20240305	-3.38	2000	20230322	7.25	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2000	7.25	20230322	0.00	N	430460	100	5 억		1394	N	N	0	N	00	N
102	20240313	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	2125890	991	25.68	2135	2180	2135	2800	1510	2155	2145.20	0.02	0	-18	2185	2170	2155	2140	2125	2177	2147	6	645	100	1500	5	1	5920000	127	119.17	1.16	12	0.02	18.00	1849.00	2220	20240305	-3.38	2000	20230322	7.25	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2000	7.25	20230322	0.00	N	430460	100	5 억		1394	N	N	0	N	00	N
103	20240313	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	313195	146	3.78	2135	2180	2135	2800	1510	2155	2145.17	0.02	0	-13	2185	2170	2155	2140	2125	2177	2147	6	645	100	1500	5	1	5920000	127	119.44	1.16	12	0.00	18.00	1849.00	2220	20240305	-3.15	2000	20230322	7.50	2220	-3.15	20240305	2045	5.13	20240104	2220	-3.15	20240305	2000	7.50	20230322	0.00	N	430460	100	5 억		1394	N	N	0	N	00	N
104	20240313	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	224675	105	2.72	2135	2180	2135	2800	1510	2155	2139.76	0.02	0	-13	2185	2170	2155	2140	2125	2177	2147	6	645	100	1500	5	1	5920000	127	119.17	1.16	12	0.00	18.00	1849.00	2220	20240305	-3.38	2000	20230322	7.25	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2000	7.25	20230322	0.00	N	430460	100	5 억		1394	N	N	0	N	00	N
105	20240313	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	198555	93	2.41	2135	2135	2135	2800	1510	2155	2135.00	0.02	0	-13	2185	2170	2155	2140	2125	2177	2147	6	645	100	1500	5	1	5920000	126	118.61	1.15	12	0.00	18.00	1849.00	2220	20240305	-3.83	2000	20230322	6.75	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2000	6.75	20230322	0.00	N	430460	100	5 억		1394	N	N	0	N	00	N
106	20240312	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	8277865	3859	46.85	2150	2170	2140	2780	1500	2140	2145.08	0.02	0	-7	2160	2150	2140	2130	2120	2155	2135	6	640	100	1490	5	1	5920000	128	119.72	1.17	12	0.07	18.00	1849.00	2220	20240305	-2.93	2000	20230322	7.75	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2000	7.75	20230322	0.00	N	430460	100	5 억		1401	N	N	0	N	00	N
107	20240312	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	8208805	3827	46.46	2150	2170	2140	2780	1500	2140	2144.97	0.02	0	-7	2160	2150	2140	2130	2120	2155	2135	6	640	100	1490	5	1	5920000	128	120.00	1.17	12	0.06	18.00	1849.00	2220	20240305	-2.70	2000	20230322	8.00	2220	-2.70	20240305	2045	5.62	20240104	2220	-2.70	20240305	2000	8.00	20230322	0.00	N	430460	100	5 억		1401	N	N	0	N	00	N
108	20240312	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	6828660	3184	38.65	2150	2170	2140	2780	1500	2140	2144.68	0.02	0	-4	2160	2150	2140	2130	2120	2155	2135	6	640	100	1490	5	1	5920000	127	119.17	1.16	12	0.05	18.00	1849.00	2220	20240305	-3.38	2000	20230322	7.25	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2000	7.25	20230322	0.00	N	430460	100	5 억		1401	N	N	0	N	00	N
109	20240312	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	5196290	2423	29.42	2150	2170	2140	2780	1500	2140	2144.57	0.02	0	-3	2160	2150	2140	2130	2120	2155	2135	6	640	100	1490	5	1	5920000	127	119.17	1.16	12	0.04	18.00	1849.00	2220	20240305	-3.38	2000	20230322	7.25	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2000	7.25	20230322	0.00	N	430460	100	5 억		1401	N	N	0	N	00	N
110	20240312	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	3501425	1633	19.83	2150	2170	2140	2780	1500	2140	2144.17	0.02	0	0	2160	2150	2140	2130	2120	2155	2135	6	640	100	1490	5	1	5920000	127	119.17	1.16	12	0.03	18.00	1849.00	2220	20240305	-3.38	2000	20230322	7.25	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2000	7.25	20230322	0.00	N	430460	100	5 억		1401	N	N	0	N	00	N
111	20240312	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	839480	392	4.76	2150	2170	2140	2780	1500	2140	2141.53	0.02	0	0	2160	2150	2140	2130	2120	2155	2135	6	640	100	1490	5	1	5920000	127	119.17	1.16	12	0.01	18.00	1849.00	2220	20240305	-3.38	2000	20230322	7.25	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2000	7.25	20230322	0.00	N	430460	100	5 억		1401	N	N	0	N	00	N
112	20240312	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	25	2	1.17	45285	21	0.25	2150	2170	2150	2780	1500	2140	2156.43	0.02	0	0	2160	2150	2140	2130	2120	2155	2135	6	640	100	1490	5	1	5920000	128	120.28	1.17	12	0.00	18.00	1849.00	2220	20240305	-2.48	2000	20230322	8.25	2220	-2.48	20240305	2045	5.87	20240104	2220	-2.48	20240305	2000	8.25	20230322	0.00	N	430460	100	5 억		1401	N	N	0	N	00	N
113	20240312	091137	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	0.02	0	0	2160	2150	2140	2130	2120	2155	2135	6	640	100	1490	5	1	5920000	127	118.89	1.16	12	0.00	18.00	1849.00	2220	20240305	-3.60	2000	20230322	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2000	7.00	20230322	0.00	N	430460	100	5 억		1401	N	N	0	N	00	N
114	20240311	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	17606095	8237	123.42	2135	2150	2130	2775	1495	2135	2137.44	0.02	0	-20	2195	2165	2150	2120	2105	2157	2112	6	640	100	1490	5	1	5920000	127	118.89	1.16	12	0.14	18.00	1849.00	2220	20240305	-3.60	2000	20230322	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2000	7.00	20230322	0.00	N	430460	100	5 억		1421	N	N	0	N	00	N
115	20240311	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	16871545	7893	118.26	2135	2150	2130	2775	1495	2135	2137.53	0.02	0	-20	2195	2165	2150	2120	2105	2157	2112	6	640	100	1490	5	1	5920000	127	118.89	1.16	12	0.13	18.00	1849.00	2220	20240305	-3.60	2000	20230322	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2000	7.00	20230322	0.00	N	430460	100	5 억		1421	N	N	0	N	00	N
116	20240311	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	15173820	7096	106.32	2135	2150	2130	2775	1495	2135	2138.36	0.02	0	-19	2195	2165	2150	2120	2105	2157	2112	6	640	100	1490	5	1	5920000	126	118.33	1.15	12	0.12	18.00	1849.00	2220	20240305	-4.05	2000	20230322	6.50	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2000	6.50	20230322	0.00	N	430460	100	5 억		1421	N	N	0	N	00	N
117	20240311	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	13667855	6389	95.73	2135	2150	2130	2775	1495	2135	2139.28	0.02	0	-19	2195	2165	2150	2120	2105	2157	2112	6	640	100	1490	5	1	5920000	126	118.33	1.15	12	0.11	18.00	1849.00	2220	20240305	-4.05	2000	20230322	6.50	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2000	6.50	20230322	0.00	N	430460	100	5 억		1421	N	N	0	N	00	N
118	20240311	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	11927460	5572	83.49	2135	2150	2135	2775	1495	2135	2140.61	0.02	0	-19	2195	2165	2150	2120	2105	2157	2112	6	640	100	1490	5	1	5920000	126	118.61	1.15	12	0.09	18.00	1849.00	2220	20240305	-3.83	2000	20230322	6.75	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2000	6.75	20230322	0.00	N	430460	100	5 억		1421	N	N	0	N	00	N
119	20240311	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4656535	2167	32.47	2135	2150	2135	2775	1495	2135	2148.84	0.02	0	-12	2195	2165	2150	2120	2105	2157	2112	6	640	100	1490	5	1	5920000	126	118.61	1.15	12	0.04	18.00	1849.00	2220	20240305	-3.83	2000	20230322	6.75	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2000	6.75	20230322	0.00	N	430460	100	5 억		1421	N	N	0	N	00	N
120	20240311	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	3346800	1557	23.33	2135	2150	2135	2775	1495	2135	2149.52	0.02	0	-7	2195	2165	2150	2120	2105	2157	2112	6	640	100	1490	5	1	5920000	127	119.44	1.16	12	0.03	18.00	1849.00	2220	20240305	-3.15	2000	20230322	7.50	2220	-3.15	20240305	2045	5.13	20240104	2220	-3.15	20240305	2000	7.50	20230322	0.00	N	430460	100	5 억		1421	N	N	0	N	00	N
121	20240311	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	106750	50	0.75	2135	2135	2135	2775	1495	2135	2135.00	0.02	0	-7	2195	2165	2150	2120	2105	2157	2112	6	640	100	1490	5	1	5920000	126	118.61	1.15	12	0.00	18.00	1849.00	2220	20240305	-3.83	2000	20230322	6.75	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2000	6.75	20230322	0.00	N	430460	100	5 억		1421	N	N	0	N	00	N
122	20240308	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	14311785	6674	78.42	2180	2180	2135	2800	1510	2155	2144.41	0.02	0	-12	2198	2176	2163	2141	2128	2170	2135	6	645	100	1500	5	1	5920000	126	118.61	1.15	12	0.11	18.00	1849.00	2220	20240305	-3.83	2000	20230322	6.75	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2000	6.75	20230322	0.00	N	430460	100	5 억		1433	N	N	0	N	00	N
123	20240308	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	14307505	6672	78.39	2180	2180	2135	2800	1510	2155	2144.41	0.02	0	-12	2198	2176	2163	2141	2128	2170	2135	6	645	100	1500	5	1	5920000	126	118.61	1.15	12	0.11	18.00	1849.00	2220	20240305	-3.83	2000	20230322	6.75	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2000	6.75	20230322	0.00	N	430460	100	5 억		1433	N	N	0	N	00	N
124	20240308	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	13116130	6114	71.84	2180	2180	2135	2800	1510	2155	2145.26	0.02	0	-11	2198	2176	2163	2141	2128	2170	2135	6	645	100	1500	5	1	5920000	126	118.61	1.15	12	0.10	18.00	1849.00	2220	20240305	-3.83	2000	20230322	6.75	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2000	6.75	20230322	0.00	N	430460	100	5 억		1433	N	N	0	N	00	N
125	20240308	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	10553400	4914	57.74	2180	2180	2140	2800	1510	2155	2147.62	0.02	0	-10	2198	2176	2163	2141	2128	2170	2135	6	645	100	1500	5	1	5920000	127	118.89	1.16	12	0.08	18.00	1849.00	2220	20240305	-3.60	2000	20230322	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2000	7.00	20230322	0.00	N	430460	100	5 억		1433	N	N	0	N	00	N
126	20240308	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	7529580	3501	41.14	2180	2180	2140	2800	1510	2155	2150.69	0.02	0	-4	2198	2176	2163	2141	2128	2170	2135	6	645	100	1500	5	1	5920000	127	118.89	1.16	12	0.06	18.00	1849.00	2220	20240305	-3.60	2000	20230322	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2000	7.00	20230322	0.00	N	430460	100	5 억		1433	N	N	0	N	00	N
127	20240308	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	1845030	856	10.06	2180	2180	2155	2800	1510	2155	2155.41	0.02	0	-1	2198	2176	2163	2141	2128	2170	2135	6	645	100	1500	5	1	5920000	128	119.72	1.17	12	0.01	18.00	1849.00	2220	20240305	-2.93	2000	20230322	7.75	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2000	7.75	20230322	0.00	N	430460	100	5 억		1433	N	N	0	N	00	N
128	20240308	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	377475	175	2.06	2180	2180	2155	2800	1510	2155	2157.00	0.02	0	-1	2198	2176	2163	2141	2128	2170	2135	6	645	100	1500	5	1	5920000	128	119.72	1.17	12	0.00	18.00	1849.00	2220	20240305	-2.93	2000	20230322	7.75	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2000	7.75	20230322	0.00	N	430460	100	5 억		1433	N	N	0	N	00	N
129	20240308	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.02	0	0	2198	2176	2163	2141	2128	2170	2135	6	645	100	1500	5	1	5920000	128	119.72	1.17	12	0.00	18.00	1849.00	2220	20240305	-2.93	2000	20230322	7.75	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2000	7.75	20230322	0.00	N	430460	100	5 억		1433	N	N	0	N	00	N
130	20240307	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-30	5	-1.37	18385205	8511	182.87	2170	2185	2150	2840	1530	2185	2160.17	0.03	0	-100	2205	2195	2175	2165	2145	2200	2170	6	655	100	1520	5	1	5920000	128	119.72	1.17	12	0.14	18.00	1849.00	2220	20240305	-2.93	2000	20230322	7.75	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2000	7.75	20230322	0.00	N	430460	100	5 억		1533	N	N	0	N	00	N
131	20240307	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-35	5	-1.60	16797055	7774	167.04	2170	2185	2150	2840	1530	2185	2160.67	0.03	0	-88	2205	2195	2175	2165	2145	2200	2170	6	655	100	1520	5	1	5920000	127	119.44	1.16	12	0.13	18.00	1849.00	2220	20240305	-3.15	2000	20230322	7.50	2220	-3.15	20240305	2045	5.13	20240104	2220	-3.15	20240305	2000	7.50	20230322	0.00	N	430460	100	5 억		1533	N	N	0	N	00	N
132	20240307	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-30	5	-1.37	12759025	5900	126.77	2170	2185	2150	2840	1530	2185	2162.55	0.03	0	-69	2205	2195	2175	2165	2145	2200	2170	6	655	100	1520	5	1	5920000	128	119.72	1.17	12	0.10	18.00	1849.00	2220	20240305	-2.93	2000	20230322	7.75	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2000	7.75	20230322	0.00	N	430460	100	5 억		1533	N	N	0	N	00	N
133	20240307	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	11183480	5170	111.09	2170	2185	2150	2840	1530	2185	2163.15	0.03	0	-65	2205	2195	2175	2165	2145	2200	2170	6	655	100	1520	5	1	5920000	128	120.28	1.17	12	0.09	18.00	1849.00	2220	20240305	-2.48	2000	20230322	8.25	2220	-2.48	20240305	2045	5.87	20240104	2220	-2.48	20240305	2000	8.25	20230322	0.00	N	430460	100	5 억		1533	N	N	0	N	00	N
134	20240307	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-35	5	-1.60	9260000	4279	91.94	2170	2170	2150	2840	1530	2185	2164.06	0.03	0	-51	2205	2195	2175	2165	2145	2200	2170	6	655	100	1520	5	1	5920000	127	119.44	1.16	12	0.07	18.00	1849.00	2220	20240305	-3.15	2000	20230322	7.50	2220	-3.15	20240305	2045	5.13	20240104	2220	-3.15	20240305	2000	7.50	20230322	0.00	N	430460	100	5 억		1533	N	N	0	N	00	N
135	20240307	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	2621840	1211	26.02	2170	2170	2165	2840	1530	2185	2165.02	0.03	0	-46	2205	2195	2175	2165	2145	2200	2170	6	655	100	1520	5	1	5920000	128	120.56	1.17	12	0.02	18.00	1849.00	2220	20240305	-2.25	2000	20230322	8.50	2220	-2.25	20240305	2045	6.11	20240104	2220	-2.25	20240305	2000	8.50	20230322	0.00	N	430460	100	5 억		1533	N	N	0	N	00	N
136	20240307	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	1240565	573	12.31	2170	2170	2165	2840	1530	2185	2165.03	0.03	0	-9	2205	2195	2175	2165	2145	2200	2170	6	655	100	1520	5	1	5920000	128	120.28	1.17	12	0.01	18.00	1849.00	2220	20240305	-2.48	2000	20230322	8.25	2220	-2.48	20240305	2045	5.87	20240104	2220	-2.48	20240305	2000	8.25	20230322	0.00	N	430460	100	5 억		1533	N	N	0	N	00	N
137	20240307	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.03	0	0	2205	2195	2175	2165	2145	2200	2170	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.00	18.00	1849.00	2220	20240305	-1.58	2000	20230322	9.25	2220	-1.58	20240305	2045	6.85	20240104	2220	-1.58	20240305	2000	9.25	20230322	0.00	N	430460	100	5 억		1533	N	N	0	N	00	N
138	20240306	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	10049550	4654	7.43	2170	2185	2155	2820	1520	2170	2159.34	0.03	0	-12	2256	2212	2176	2132	2096	2235	2155	6	650	100	1510	5	1	5920000	129	121.39	1.18	12	0.08	18.00	1849.00	2220	20240305	-1.58	2000	20230322	9.25	2220	-1.58	20240305	2045	6.85	20240104	2220	-1.58	20240305	2000	9.25	20230322	0.00	N	430460	100	5 억		1545	N	N	0	N	00	N
139	20240306	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	10049550	4654	7.43	2170	2185	2155	2820	1520	2170	2159.34	0.03	0	-12	2256	2212	2176	2132	2096	2235	2155	6	650	100	1510	5	1	5920000	129	121.39	1.18	12	0.08	18.00	1849.00	2220	20240305	-1.58	2000	20230322	9.25	2220	-1.58	20240305	2045	6.85	20240104	2220	-1.58	20240305	2000	9.25	20230322	0.00	N	430460	100	5 억		1545	N	N	0	N	00	N
140	20240306	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	8230510	3812	6.09	2170	2170	2155	2820	1520	2170	2159.11	0.03	0	-10	2256	2212	2176	2132	2096	2235	2155	6	650	100	1510	5	1	5920000	128	120.28	1.17	12	0.06	18.00	1849.00	2220	20240305	-2.48	2000	20230322	8.25	2220	-2.48	20240305	2045	5.87	20240104	2220	-2.48	20240305	2000	8.25	20230322	0.00	N	430460	100	5 억		1545	N	N	0	N	00	N
141	20240306	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	5190375	2407	3.84	2170	2170	2155	2820	1520	2170	2156.37	0.03	0	0	2256	2212	2176	2132	2096	2235	2155	6	650	100	1510	5	1	5920000	128	119.72	1.17	12	0.04	18.00	1849.00	2220	20240305	-2.93	2000	20230322	7.75	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2000	7.75	20230322	0.00	N	430460	100	5 억		1545	N	N	0	N	00	N
142	20240306	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	3449115	1599	2.55	2170	2170	2155	2820	1520	2170	2157.05	0.03	0	0	2256	2212	2176	2132	2096	2235	2155	6	650	100	1510	5	1	5920000	128	119.72	1.17	12	0.03	18.00	1849.00	2220	20240305	-2.93	2000	20230322	7.75	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2000	7.75	20230322	0.00	N	430460	100	5 억		1545	N	N	0	N	00	N
143	20240306	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	1595095	739	1.18	2170	2170	2155	2820	1520	2170	2158.45	0.03	0	0	2256	2212	2176	2132	2096	2235	2155	6	650	100	1510	5	1	5920000	128	120.00	1.17	12	0.01	18.00	1849.00	2220	20240305	-2.70	2000	20230322	8.00	2220	-2.70	20240305	2045	5.62	20240104	2220	-2.70	20240305	2000	8.00	20230322	0.00	N	430460	100	5 억		1545	N	N	0	N	00	N
144	20240306	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	1082170	501	0.80	2170	2170	2160	2820	1520	2170	2160.02	0.03	0	0	2256	2212	2176	2132	2096	2235	2155	6	650	100	1510	5	1	5920000	128	120.00	1.17	12	0.01	18.00	1849.00	2220	20240305	-2.70	2000	20230322	8.00	2220	-2.70	20240305	2045	5.62	20240104	2220	-2.70	20240305	2000	8.00	20230322	0.00	N	430460	100	5 억		1545	N	N	0	N	00	N
145	20240306	091059	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	2256	2212	2176	2132	2096	2235	2155	6	650	100	1510	5	1	5920000	128	120.56	1.17	12	0.00	18.00	1849.00	2220	20240305	-2.25	2000	20230322	8.50	2220	-2.25	20240305	2045	6.11	20240104	2220	-2.25	20240305	2000	8.50	20230322	0.00	N	430460	100	5 억		1545	N	N	0	N	00	N
146	20240305	161052	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2170	10	2	0.46	136316600	62617	804.85	2160	2220	2140	2805	1515	2160	2176.99	0.01	0	-1198	2216	2187	2166	2137	2116	2177	2127	6	645	100	1510	5	1	5920000	128	120.56	1.17	12	1.06	18.00	1849.00	2220	20240305	-2.25	2000	20230322	8.50	2220	-2.25	20240305	2045	6.11	20240104	2220	-2.25	20240305	2000	8.50	20230322	0.00	N	430460	100	5 억		780	N	N	0	N	00	N
147	20240305	151053	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2150	-10	5	-0.46	131994620	60600	778.92	2160	2220	2145	2805	1515	2160	2178.13	0.01	0	-1319	2216	2187	2166	2137	2116	2177	2127	6	645	100	1510	5	1	5920000	127	119.44	1.16	12	1.02	18.00	1849.00	2220	20240305	-3.15	2000	20230322	7.50	2220	-3.15	20240305	2045	5.13	20240104	2220	-3.15	20240305	2000	7.50	20230322	0.00	N	430460	100	5 억		780	N	N	0	N	00	N
148	20240305	141042	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2165	5	2	0.23	87094245	39754	510.98	2160	2220	2160	2805	1515	2160	2190.83	0.01	0	-1967	2216	2187	2166	2137	2116	2177	2127	6	645	100	1510	5	1	5920000	128	120.28	1.17	12	0.67	18.00	1849.00	2220	20240305	-2.48	2000	20230322	8.25	2220	-2.48	20240305	2045	5.87	20240104	2220	-2.48	20240305	2000	8.25	20230322	0.00	N	430460	100	5 억		780	N	N	0	N	00	N
149	20240305	131043	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	25	2	1.16	60275950	27427	352.53	2160	2220	2160	2805	1515	2160	2197.69	0.01	0	-1976	2216	2187	2166	2137	2116	2177	2127	6	645	100	1510	5	1	5920000	129	121.39	1.18	12	0.46	18.00	1849.00	2220	20240305	-1.58	2000	20230322	9.25	2220	-1.58	20240305	2045	6.85	20240104	2220	-1.58	20240305	2000	9.25	20230322	0.00	N	430460	100	5 억		780	N	N	0	N	00	N
150	20240305	121046	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	30	2	1.39	50107450	22776	292.75	2160	2220	2160	2805	1515	2160	2200.01	0.01	0	-1976	2216	2187	2166	2137	2116	2177	2127	6	645	100	1510	5	1	5920000	130	121.67	1.18	12	0.38	18.00	1849.00	2220	20240305	-1.35	2000	20230322	9.50	2220	-1.35	20240305	2045	7.09	20240104	2220	-1.35	20240305	2000	9.50	20230322	0.00	N	430460	100	5 억		780	N	N	0	N	00	N
151	20240305	111047	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	30	2	1.39	48445240	22017	282.99	2160	2220	2160	2805	1515	2160	2200.36	0.01	0	-1976	2216	2187	2166	2137	2116	2177	2127	6	645	100	1510	5	1	5920000	130	121.67	1.18	12	0.37	18.00	1849.00	2220	20240305	-1.35	2000	20230322	9.50	2220	-1.35	20240305	2045	7.09	20240104	2220	-1.35	20240305	2000	9.50	20230322	0.00	N	430460	100	5 억		780	N	N	0	N	00	N
152	20240305	101042	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	35	2	1.62	37997450	17262	221.88	2160	2220	2160	2805	1515	2160	2201.22	0.01	0	-515	2216	2187	2166	2137	2116	2177	2127	6	645	100	1510	5	1	5920000	130	121.94	1.19	12	0.29	18.00	1849.00	2220	20240305	-1.13	2000	20230322	9.75	2220	-1.13	20240305	2045	7.33	20240104	2220	-1.13	20240305	2000	9.75	20230322	0.00	N	430460	100	5 억		780	N	N	0	N	00	N
153	20240305	091041	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2165	5	2	0.23	9848670	4488	57.69	2160	2200	2160	2805	1515	2160	2194.45	0.01	0	-364	2216	2187	2166	2137	2116	2177	2127	6	645	100	1510	5	1	5920000	128	120.28	1.17	12	0.08	18.00	1849.00	2200	20240305	-1.59	2000	20230322	8.25	2200	-1.59	20240305	2045	5.87	20240104	2200	-1.59	20240305	2000	8.25	20230322	0.00	N	430460	100	5 억		780	N	N	0	N	00	N
154	20240304	161040	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2160	-25	5	-1.14	16874005	7780	242.37	2185	2195	2145	2840	1530	2185	2168.90	0.01	0	-2816	2188	2186	2183	2181	2178	2187	2182	6	655	100	1520	5	1	5920000	128	120.00	1.17	12	0.13	18.00	1849.00	2195	20240228	-1.59	2000	20230322	8.00	2195	0.00	20240228	2045	5.62	20240104	2195	-1.59	20240228	2000	8.00	20230322	0.00	N	430460	100	5 억		796	N	N	0	N	00	N
155	20240304	151035	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2150	-35	5	-1.60	16369290	7546	235.08	2185	2195	2145	2840	1530	2185	2169.27	0.01	0	-2810	2188	2186	2183	2181	2178	2187	2182	6	655	100	1520	5	1	5920000	127	119.44	1.16	12	0.13	18.00	1849.00	2195	20240228	-2.05	2000	20230322	7.50	2195	0.00	20240228	2045	5.13	20240104	2195	-2.05	20240228	2000	7.50	20230322	0.00	N	430460	100	5 억		796	N	N	0	N	00	N
156	20240304	141005	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2150	-35	5	-1.60	14506355	6679	208.07	2185	2195	2150	2840	1530	2185	2171.94	0.01	0	-2061	2188	2186	2183	2181	2178	2187	2182	6	655	100	1520	5	1	5920000	127	119.44	1.16	12	0.11	18.00	1849.00	2195	20240228	-2.05	2000	20230322	7.50	2195	0.00	20240228	2045	5.13	20240104	2195	-2.05	20240228	2000	7.50	20230322	0.00	N	430460	100	5 억		796	N	N	0	N	00	N
157	20240304	131031	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2155	-30	5	-1.37	12915930	5940	185.05	2185	2195	2155	2840	1530	2185	2174.40	0.01	0	-1328	2188	2186	2183	2181	2178	2187	2182	6	655	100	1520	5	1	5920000	128	119.72	1.17	12	0.10	18.00	1849.00	2195	20240228	-1.82	2000	20230322	7.75	2195	0.00	20240228	2045	5.38	20240104	2195	-1.82	20240228	2000	7.75	20230322	0.00	N	430460	100	5 억		796	N	N	0	N	00	N
158	20240304	121006	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2155	-30	5	-1.37	9204375	4218	131.40	2185	2195	2155	2840	1530	2185	2182.17	0.01	0	-624	2188	2186	2183	2181	2178	2187	2182	6	655	100	1520	5	1	5920000	128	119.72	1.17	12	0.07	18.00	1849.00	2195	20240228	-1.82	2000	20230322	7.75	2195	0.00	20240228	2045	5.38	20240104	2195	-1.82	20240228	2000	7.75	20230322	0.00	N	430460	100	5 억		796	N	N	0	N	00	N
159	20240304	111023	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	0	3	0.00	7748125	3546	110.47	2185	2195	2185	2840	1530	2185	2185.03	0.01	0	-36	2188	2186	2183	2181	2178	2187	2182	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.06	18.00	1849.00	2195	20240228	-0.46	2000	20230322	9.25	2195	0.00	20240228	2045	6.85	20240104	2195	-0.46	20240228	2000	9.25	20230322	0.00	N	430460	100	5 억		796	N	N	0	N	00	N
160	20240304	101025	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	0	3	0.00	7370120	3373	105.08	2185	2195	2185	2840	1530	2185	2185.03	0.01	0	-1	2188	2186	2183	2181	2178	2187	2182	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.06	18.00	1849.00	2195	20240228	-0.46	2000	20230322	9.25	2195	0.00	20240228	2045	6.85	20240104	2195	-0.46	20240228	2000	9.25	20230322	0.00	N	430460	100	5 억		796	N	N	0	N	00	N
161	20240304	091023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	4370	2	0.06	2185	2185	2185	2840	1530	2185	2185.00	0.01	0	0	2188	2186	2183	2181	2178	2187	2182	6	655	100	1520	5	1	5920000	129	121.39	1.18	12	0.00	18.00	1849.00	2195	20240228	-0.46	2000	20230322	9.25	2195	-0.46	20240228	2045	6.85	20240104	2195	-0.46	20240228	2000	9.25	20230322	0.00	N	430460	100	5 억		796	N	N	0	N	00	N