KissMeData/471050/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	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	28971730	12295	68.86	2365	2370	2350	3060	1650	2355	2356.38	0.69	0	-1925	2385	2370	2340	2325	2295	2377	2332	6	705	100	1640	5	1	6060000	142	0.00	0.00	12	0.20	0.00	0.00	6500	20240124	-63.85	2060	20240125	14.08	6500	-63.85	20240124	2060	14.08	20240125	6500	-63.85	20240124	2060	14.08	20240125	0.00	N	471050	100	6 억		42094	N	N	0	N	00	N
3	20240329	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	27866625	11825	66.23	2365	2370	2350	3060	1650	2355	2356.59	0.69	0	-1857	2385	2370	2340	2325	2295	2377	2332	6	705	100	1640	5	1	6060000	142	0.00	0.00	12	0.20	0.00	0.00	6500	20240124	-63.85	2060	20240125	14.08	6500	-63.85	20240124	2060	14.08	20240125	6500	-63.85	20240124	2060	14.08	20240125	0.00	N	471050	100	6 억		42094	N	N	0	N	00	N
4	20240329	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	19175230	8137	45.57	2365	2370	2350	3060	1650	2355	2356.55	0.69	0	-1470	2385	2370	2340	2325	2295	2377	2332	6	705	100	1640	5	1	6060000	143	0.00	0.00	12	0.13	0.00	0.00	6500	20240124	-63.62	2060	20240125	14.81	6500	-63.62	20240124	2060	14.81	20240125	6500	-63.62	20240124	2060	14.81	20240125	0.00	N	471050	100	6 억		42094	N	N	0	N	00	N
5	20240329	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	16828985	7143	40.01	2365	2370	2350	3060	1650	2355	2356.01	0.69	0	-1316	2385	2370	2340	2325	2295	2377	2332	6	705	100	1640	5	1	6060000	143	0.00	0.00	12	0.12	0.00	0.00	6500	20240124	-63.69	2060	20240125	14.56	6500	-63.69	20240124	2060	14.56	20240125	6500	-63.69	20240124	2060	14.56	20240125	0.00	N	471050	100	6 억		42094	N	N	0	N	00	N
6	20240329	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	16492200	7000	39.20	2365	2370	2350	3060	1650	2355	2356.03	0.69	0	-1316	2385	2370	2340	2325	2295	2377	2332	6	705	100	1640	5	1	6060000	143	0.00	0.00	12	0.12	0.00	0.00	6500	20240124	-63.77	2060	20240125	14.32	6500	-63.77	20240124	2060	14.32	20240125	6500	-63.77	20240124	2060	14.32	20240125	0.00	N	471050	100	6 억		42094	N	N	0	N	00	N
7	20240329	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	11629280	4940	27.67	2365	2370	2350	3060	1650	2355	2354.11	0.69	0	-634	2385	2370	2340	2325	2295	2377	2332	6	705	100	1640	5	1	6060000	143	0.00	0.00	12	0.08	0.00	0.00	6500	20240124	-63.77	2060	20240125	14.32	6500	-63.77	20240124	2060	14.32	20240125	6500	-63.77	20240124	2060	14.32	20240125	0.00	N	471050	100	6 억		42094	N	N	0	N	00	N
8	20240329	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	8555295	3633	20.35	2365	2370	2350	3060	1650	2355	2354.88	0.69	0	-298	2385	2370	2340	2325	2295	2377	2332	6	705	100	1640	5	1	6060000	143	0.00	0.00	12	0.06	0.00	0.00	6500	20240124	-63.77	2060	20240125	14.32	6500	-63.77	20240124	2060	14.32	20240125	6500	-63.77	20240124	2060	14.32	20240125	0.00	N	471050	100	6 억		42094	N	N	0	N	00	N
9	20240329	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	15	2	0.64	26040	11	0.06	2365	2370	2365	3060	1650	2355	2367.27	0.69	0	0	2385	2370	2340	2325	2295	2377	2332	6	705	100	1640	5	1	6060000	144	0.00	0.00	12	0.00	0.00	0.00	6500	20240124	-63.54	2060	20240125	15.05	6500	-63.54	20240124	2060	15.05	20240125	6500	-63.54	20240124	2060	15.05	20240125	0.00	N	471050	100	6 억		42094	N	N	0	N	00	N
10	20240328	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	25	2	1.07	41815955	17855	122.53	2330	2355	2310	3025	1635	2330	2341.97	0.72	0	-1769	2416	2372	2341	2297	2266	2357	2282	6	695	100	1630	5	1	6060000	143	0.00	0.00	12	0.29	0.00	0.00	6500	20240124	-63.77	2060	20240125	14.32	6500	-63.77	20240124	2060	14.32	20240125	6500	-63.77	20240124	2060	14.32	20240125	0.00	N	471050	100	6 억		43863	N	N	0	N	00	N
11	20240328	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	38956135	16639	114.18	2330	2350	2310	3025	1635	2330	2341.25	0.72	0	-1691	2416	2372	2341	2297	2266	2357	2282	6	695	100	1630	5	1	6060000	142	0.00	0.00	12	0.27	0.00	0.00	6500	20240124	-64.00	2060	20240125	13.59	6500	-64.00	20240124	2060	13.59	20240125	6500	-64.00	20240124	2060	13.59	20240125	0.00	N	471050	100	6 억		43863	N	N	0	N	00	N
12	20240328	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	15	2	0.64	18111495	7762	53.27	2330	2350	2310	3025	1635	2330	2333.35	0.72	0	-814	2416	2372	2341	2297	2266	2357	2282	6	695	100	1630	5	1	6060000	142	0.00	0.00	12	0.13	0.00	0.00	6500	20240124	-63.92	2060	20240125	13.83	6500	-63.92	20240124	2060	13.83	20240125	6500	-63.92	20240124	2060	13.83	20240125	0.00	N	471050	100	6 억		43863	N	N	0	N	00	N
13	20240328	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	16235945	6962	47.78	2330	2350	2310	3025	1635	2330	2332.08	0.72	0	-814	2416	2372	2341	2297	2266	2357	2282	6	695	100	1630	5	1	6060000	142	0.00	0.00	12	0.11	0.00	0.00	6500	20240124	-64.00	2060	20240125	13.59	6500	-64.00	20240124	2060	13.59	20240125	6500	-64.00	20240124	2060	13.59	20240125	0.00	N	471050	100	6 억		43863	N	N	0	N	00	N
14	20240328	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	20	2	0.86	11740770	5049	34.65	2330	2350	2310	3025	1635	2330	2325.37	0.72	0	-814	2416	2372	2341	2297	2266	2357	2282	6	695	100	1630	5	1	6060000	142	0.00	0.00	12	0.08	0.00	0.00	6500	20240124	-63.85	2060	20240125	14.08	6500	-63.85	20240124	2060	14.08	20240125	6500	-63.85	20240124	2060	14.08	20240125	0.00	N	471050	100	6 억		43863	N	N	0	N	00	N
15	20240328	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	9735905	4192	28.77	2330	2335	2310	3025	1635	2330	2322.50	0.72	0	-471	2416	2372	2341	2297	2266	2357	2282	6	695	100	1630	5	1	6060000	141	0.00	0.00	12	0.07	0.00	0.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		43863	N	N	0	N	00	N
16	20240328	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	6742015	2909	19.96	2330	2335	2310	3025	1635	2330	2317.64	0.72	0	-329	2416	2372	2341	2297	2266	2357	2282	6	695	100	1630	5	1	6060000	141	0.00	0.00	12	0.05	0.00	0.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		43863	N	N	0	N	00	N
17	20240328	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-20	5	-0.86	4816445	2082	14.29	2330	2330	2310	3025	1635	2330	2313.37	0.72	0	-178	2416	2372	2341	2297	2266	2357	2282	6	695	100	1630	5	1	6060000	140	0.00	0.00	12	0.03	0.00	0.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		43863	N	N	0	N	00	N
18	20240327	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-45	5	-1.89	34053525	14572	118.41	2370	2385	2310	3085	1665	2375	2336.91	0.77	0	-2835	2391	2382	2366	2357	2341	2387	2362	6	710	100	1660	5	1	6060000	141	0.00	0.00	12	0.24	0.00	0.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		46698	N	N	0	N	00	N
19	20240327	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-45	5	-1.89	33040550	14138	114.89	2370	2385	2310	3085	1665	2375	2337.00	0.77	0	-2702	2391	2382	2366	2357	2341	2387	2362	6	710	100	1660	5	1	6060000	141	0.00	0.00	12	0.23	0.00	0.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		46698	N	N	0	N	00	N
20	20240327	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-45	5	-1.89	32541875	13924	113.15	2370	2385	2310	3085	1665	2375	2337.11	0.77	0	-2666	2391	2382	2366	2357	2341	2387	2362	6	710	100	1660	5	1	6060000	141	0.00	0.00	12	0.23	0.00	0.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		46698	N	N	0	N	00	N
21	20240327	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-50	5	-2.11	30985405	13256	107.72	2370	2385	2310	3085	1665	2375	2337.46	0.77	0	-2666	2391	2382	2366	2357	2341	2387	2362	6	710	100	1660	5	1	6060000	141	0.00	0.00	12	0.22	0.00	0.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		46698	N	N	0	N	00	N
22	20240327	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-35	5	-1.47	28122275	12031	97.77	2370	2385	2310	3085	1665	2375	2337.48	0.77	0	-2362	2391	2382	2366	2357	2341	2387	2362	6	710	100	1660	5	1	6060000	142	0.00	0.00	12	0.20	0.00	0.00	6500	20240124	-64.00	2060	20240125	13.59	6500	-64.00	20240124	2060	13.59	20240125	6500	-64.00	20240124	2060	13.59	20240125	0.00	N	471050	100	6 억		46698	N	N	0	N	00	N
23	20240327	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-45	5	-1.89	17659510	7530	61.19	2370	2385	2310	3085	1665	2375	2345.22	0.77	0	-1828	2391	2382	2366	2357	2341	2387	2362	6	710	100	1660	5	1	6060000	141	0.00	0.00	12	0.12	0.00	0.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		46698	N	N	0	N	00	N
24	20240327	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-15	5	-0.63	8611735	3632	29.51	2370	2385	2360	3085	1665	2375	2371.07	0.77	0	-1333	2391	2382	2366	2357	2341	2387	2362	6	710	100	1660	5	1	6060000	143	0.00	0.00	12	0.06	0.00	0.00	6500	20240124	-63.69	2060	20240125	14.56	6500	-63.69	20240124	2060	14.56	20240125	6500	-63.69	20240124	2060	14.56	20240125	0.00	N	471050	100	6 억		46698	N	N	0	N	00	N
25	20240327	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	2477540	1041	8.46	2370	2385	2370	3085	1665	2375	2379.96	0.77	0	-987	2391	2382	2366	2357	2341	2387	2362	6	710	100	1660	5	1	6060000	144	0.00	0.00	12	0.02	0.00	0.00	6500	20240124	-63.46	2060	20240125	15.29	6500	-63.46	20240124	2060	15.29	20240125	6500	-63.46	20240124	2060	15.29	20240125	0.00	N	471050	100	6 억		46698	N	N	0	N	00	N
26	20240326	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	10	2	0.42	27496375	11651	63.23	2365	2375	2350	3070	1660	2365	2360.00	0.78	0	-368	2375	2370	2360	2355	2345	2372	2357	6	705	100	1650	5	1	6060000	144	0.00	0.00	12	0.19	0.00	0.00	6500	20240124	-63.46	2060	20240125	15.29	6500	-63.46	20240124	2060	15.29	20240125	6500	-63.46	20240124	2060	15.29	20240125	0.00	N	471050	100	6 억		47066	N	N	0	N	00	N
27	20240326	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	27128805	11496	62.39	2365	2375	2350	3070	1660	2365	2359.85	0.78	0	-368	2375	2370	2360	2355	2345	2372	2357	6	705	100	1650	5	1	6060000	143	0.00	0.00	12	0.19	0.00	0.00	6500	20240124	-63.62	2060	20240125	14.81	6500	-63.62	20240124	2060	14.81	20240125	6500	-63.62	20240124	2060	14.81	20240125	0.00	N	471050	100	6 억		47066	N	N	0	N	00	N
28	20240326	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-15	5	-0.63	24999610	10593	57.49	2365	2375	2350	3070	1660	2365	2360.01	0.78	0	-365	2375	2370	2360	2355	2345	2372	2357	6	705	100	1650	5	1	6060000	142	0.00	0.00	12	0.17	0.00	0.00	6500	20240124	-63.85	2060	20240125	14.08	6500	-63.85	20240124	2060	14.08	20240125	6500	-63.85	20240124	2060	14.08	20240125	0.00	N	471050	100	6 억		47066	N	N	0	N	00	N
29	20240326	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-10	5	-0.42	22116355	9368	50.84	2365	2375	2355	3070	1660	2365	2360.84	0.78	0	-115	2375	2370	2360	2355	2345	2372	2357	6	705	100	1650	5	1	6060000	143	0.00	0.00	12	0.15	0.00	0.00	6500	20240124	-63.77	2060	20240125	14.32	6500	-63.77	20240124	2060	14.32	20240125	6500	-63.77	20240124	2060	14.32	20240125	0.00	N	471050	100	6 억		47066	N	N	0	N	00	N
30	20240326	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	17796795	7534	40.89	2365	2375	2355	3070	1660	2365	2362.20	0.78	0	-115	2375	2370	2360	2355	2345	2372	2357	6	705	100	1650	5	1	6060000	143	0.00	0.00	12	0.12	0.00	0.00	6500	20240124	-63.62	2060	20240125	14.81	6500	-63.62	20240124	2060	14.81	20240125	6500	-63.62	20240124	2060	14.81	20240125	0.00	N	471050	100	6 억		47066	N	N	0	N	00	N
31	20240326	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	10668960	4513	24.49	2365	2375	2360	3070	1660	2365	2364.05	0.78	0	-31	2375	2370	2360	2355	2345	2372	2357	6	705	100	1650	5	1	6060000	143	0.00	0.00	12	0.07	0.00	0.00	6500	20240124	-63.62	2060	20240125	14.81	6500	-63.62	20240124	2060	14.81	20240125	6500	-63.62	20240124	2060	14.81	20240125	0.00	N	471050	100	6 억		47066	N	N	0	N	00	N
32	20240326	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	6743090	2853	15.48	2365	2375	2360	3070	1660	2365	2363.51	0.78	0	-18	2375	2370	2360	2355	2345	2372	2357	6	705	100	1650	5	1	6060000	143	0.00	0.00	12	0.05	0.00	0.00	6500	20240124	-63.69	2060	20240125	14.56	6500	-63.69	20240124	2060	14.56	20240125	6500	-63.69	20240124	2060	14.56	20240125	0.00	N	471050	100	6 억		47066	N	N	0	N	00	N
33	20240326	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	10	2	0.42	2542135	1075	5.83	2365	2375	2360	3070	1660	2365	2364.78	0.78	0	-8	2375	2370	2360	2355	2345	2372	2357	6	705	100	1650	5	1	6060000	144	0.00	0.00	12	0.02	0.00	0.00	6500	20240124	-63.46	2060	20240125	15.29	6500	-63.46	20240124	2060	15.29	20240125	6500	-63.46	20240124	2060	15.29	20240125	0.00	N	471050	100	6 억		47066	N	N	0	N	00	N
34	20240325	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	5	2	0.21	43450870	18425	55.29	2360	2365	2350	3065	1655	2360	2358.26	0.79	0	-1109	2393	2376	2353	2336	2313	2385	2345	6	705	100	1650	5	1	6060000	143	0.00	0.00	12	0.30	0.00	0.00	6500	20240124	-63.62	2060	20240125	14.81	6500	-63.62	20240124	2060	14.81	20240125	6500	-63.62	20240124	2060	14.81	20240125	0.00	N	471050	100	6 억		48175	N	N	0	N	00	N
35	20240325	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	5	2	0.21	36592370	15525	46.58	2360	2365	2350	3065	1655	2360	2357.00	0.79	0	-1109	2393	2376	2353	2336	2313	2385	2345	6	705	100	1650	5	1	6060000	143	0.00	0.00	12	0.26	0.00	0.00	6500	20240124	-63.62	2060	20240125	14.81	6500	-63.62	20240124	2060	14.81	20240125	6500	-63.62	20240124	2060	14.81	20240125	0.00	N	471050	100	6 억		48175	N	N	0	N	00	N
36	20240325	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	29522135	12531	37.60	2360	2365	2350	3065	1655	2360	2355.93	0.79	0	-1107	2393	2376	2353	2336	2313	2385	2345	6	705	100	1650	5	1	6060000	143	0.00	0.00	12	0.21	0.00	0.00	6500	20240124	-63.69	2060	20240125	14.56	6500	-63.69	20240124	2060	14.56	20240125	6500	-63.69	20240124	2060	14.56	20240125	0.00	N	471050	100	6 억		48175	N	N	0	N	00	N
37	20240325	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	27242455	11565	34.70	2360	2365	2350	3065	1655	2360	2355.59	0.79	0	-1107	2393	2376	2353	2336	2313	2385	2345	6	705	100	1650	5	1	6060000	143	0.00	0.00	12	0.19	0.00	0.00	6500	20240124	-63.69	2060	20240125	14.56	6500	-63.69	20240124	2060	14.56	20240125	6500	-63.69	20240124	2060	14.56	20240125	0.00	N	471050	100	6 억		48175	N	N	0	N	00	N
38	20240325	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-5	5	-0.21	16834075	7143	21.43	2360	2365	2350	3065	1655	2360	2356.72	0.79	0	-972	2393	2376	2353	2336	2313	2385	2345	6	705	100	1650	5	1	6060000	143	0.00	0.00	12	0.12	0.00	0.00	6500	20240124	-63.77	2060	20240125	14.32	6500	-63.77	20240124	2060	14.32	20240125	6500	-63.77	20240124	2060	14.32	20240125	0.00	N	471050	100	6 억		48175	N	N	0	N	00	N
39	20240325	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	16030485	6802	20.41	2360	2365	2350	3065	1655	2360	2356.73	0.79	0	-968	2393	2376	2353	2336	2313	2385	2345	6	705	100	1650	5	1	6060000	143	0.00	0.00	12	0.11	0.00	0.00	6500	20240124	-63.69	2060	20240125	14.56	6500	-63.69	20240124	2060	14.56	20240125	6500	-63.69	20240124	2060	14.56	20240125	0.00	N	471050	100	6 억		48175	N	N	0	N	00	N
40	20240325	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-10	5	-0.42	13638830	5786	17.36	2360	2365	2350	3065	1655	2360	2357.21	0.79	0	-935	2393	2376	2353	2336	2313	2385	2345	6	705	100	1650	5	1	6060000	142	0.00	0.00	12	0.10	0.00	0.00	6500	20240124	-63.85	2060	20240125	14.08	6500	-63.85	20240124	2060	14.08	20240125	6500	-63.85	20240124	2060	14.08	20240125	0.00	N	471050	100	6 억		48175	N	N	0	N	00	N
41	20240325	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	1276735	541	1.62	2360	2360	2355	3065	1655	2360	2359.95	0.79	0	0	2393	2376	2353	2336	2313	2385	2345	6	705	100	1650	5	1	6060000	143	0.00	0.00	12	0.01	0.00	0.00	6500	20240124	-63.69	2060	20240125	14.56	6500	-63.69	20240124	2060	14.56	20240125	6500	-63.69	20240124	2060	14.56	20240125	0.00	N	471050	100	6 억		48175	N	N	0	N	00	N
42	20240322	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	25	2	1.07	77881415	33273	138.18	2335	2370	2330	3035	1635	2335	2340.68	0.82	0	-1526	2368	2351	2338	2321	2308	2360	2330	6	700	100	1630	5	1	6060000	143	0.00	0.00	12	0.55	0.00	0.00	6500	20240124	-63.69	2060	20240125	14.56	6500	-63.69	20240124	2060	14.56	20240125	6500	-63.69	20240124	2060	14.56	20240125	0.00	N	471050	100	6 억		49701	N	N	0	N	00	N
43	20240322	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	25	2	1.07	75592220	32303	134.15	2335	2370	2330	3035	1635	2335	2340.10	0.82	0	-1315	2368	2351	2338	2321	2308	2360	2330	6	700	100	1630	5	1	6060000	143	0.00	0.00	12	0.53	0.00	0.00	6500	20240124	-63.69	2060	20240125	14.56	6500	-63.69	20240124	2060	14.56	20240125	6500	-63.69	20240124	2060	14.56	20240125	0.00	N	471050	100	6 억		49701	N	N	0	N	00	N
44	20240322	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	66059225	28219	117.19	2335	2370	2330	3035	1635	2335	2340.95	0.82	0	-1115	2368	2351	2338	2321	2308	2360	2330	6	700	100	1630	5	1	6060000	142	0.00	0.00	12	0.47	0.00	0.00	6500	20240124	-64.08	2060	20240125	13.35	6500	-64.08	20240124	2060	13.35	20240125	6500	-64.08	20240124	2060	13.35	20240125	0.00	N	471050	100	6 억		49701	N	N	0	N	00	N
45	20240322	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	64876460	27712	115.08	2335	2370	2330	3035	1635	2335	2341.10	0.82	0	-1112	2368	2351	2338	2321	2308	2360	2330	6	700	100	1630	5	1	6060000	141	0.00	0.00	12	0.46	0.00	0.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		49701	N	N	0	N	00	N
46	20240322	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	64335295	27480	114.12	2335	2370	2330	3035	1635	2335	2341.17	0.82	0	-1112	2368	2351	2338	2321	2308	2360	2330	6	700	100	1630	5	1	6060000	142	0.00	0.00	12	0.45	0.00	0.00	6500	20240124	-64.08	2060	20240125	13.35	6500	-64.08	20240124	2060	13.35	20240125	6500	-64.08	20240124	2060	13.35	20240125	0.00	N	471050	100	6 억		49701	N	N	0	N	00	N
47	20240322	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	54680095	23387	97.12	2335	2360	2330	3035	1635	2335	2338.06	0.82	0	-1098	2368	2351	2338	2321	2308	2360	2330	6	700	100	1630	5	1	6060000	142	0.00	0.00	12	0.39	0.00	0.00	6500	20240124	-64.08	2060	20240125	13.35	6500	-64.08	20240124	2060	13.35	20240125	6500	-64.08	20240124	2060	13.35	20240125	0.00	N	471050	100	6 억		49701	N	N	0	N	00	N
48	20240322	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	22651580	9707	40.31	2335	2345	2330	3035	1635	2335	2333.53	0.82	0	-1087	2368	2351	2338	2321	2308	2360	2330	6	700	100	1630	5	1	6060000	141	0.00	0.00	12	0.16	0.00	0.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		49701	N	N	0	N	00	N
49	20240322	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	1123345	481	2.00	2335	2345	2335	3035	1635	2335	2335.44	0.82	0	-139	2368	2351	2338	2321	2308	2360	2330	6	700	100	1630	5	1	6060000	142	0.00	0.00	12	0.01	0.00	0.00	6500	20240124	-64.08	2060	20240125	13.35	6500	-64.08	20240124	2060	13.35	20240125	6500	-64.08	20240124	2060	13.35	20240125	0.00	N	471050	100	6 억		49701	N	N	0	N	00	N
50	20240321	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	56394685	24080	72.72	2325	2355	2325	3015	1625	2320	2341.97	0.84	0	-1386	2336	2327	2321	2312	2306	2327	2312	6	695	100	1620	5	1	6060000	142	0.00	0.00	12	0.40	0.00	0.00	6500	20240124	-64.08	2060	20240125	13.35	6500	-64.08	20240124	2060	13.35	20240125	6500	-64.08	20240124	2060	13.35	20240125	0.00	N	471050	100	6 억		51087	N	N	0	N	00	N
51	20240321	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	20	2	0.86	49910070	21303	64.33	2325	2355	2325	3015	1625	2320	2342.87	0.84	0	-1386	2336	2327	2321	2312	2306	2327	2312	6	695	100	1620	5	1	6060000	142	0.00	0.00	12	0.35	0.00	0.00	6500	20240124	-64.00	2060	20240125	13.59	6500	-64.00	20240124	2060	13.59	20240125	6500	-64.00	20240124	2060	13.59	20240125	0.00	N	471050	100	6 억		51087	N	N	0	N	00	N
52	20240321	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	25	2	1.08	37021350	15795	47.70	2325	2355	2325	3015	1625	2320	2343.87	0.84	0	-1044	2336	2327	2321	2312	2306	2327	2312	6	695	100	1620	5	1	6060000	142	0.00	0.00	12	0.26	0.00	0.00	6500	20240124	-63.92	2060	20240125	13.83	6500	-63.92	20240124	2060	13.83	20240125	6500	-63.92	20240124	2060	13.83	20240125	0.00	N	471050	100	6 억		51087	N	N	0	N	00	N
53	20240321	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	25	2	1.08	34132310	14563	43.98	2325	2355	2325	3015	1625	2320	2343.77	0.84	0	-1044	2336	2327	2321	2312	2306	2327	2312	6	695	100	1620	5	1	6060000	142	0.00	0.00	12	0.24	0.00	0.00	6500	20240124	-63.92	2060	20240125	13.83	6500	-63.92	20240124	2060	13.83	20240125	6500	-63.92	20240124	2060	13.83	20240125	0.00	N	471050	100	6 억		51087	N	N	0	N	00	N
54	20240321	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	25	2	1.08	30647640	13077	39.49	2325	2355	2325	3015	1625	2320	2343.63	0.84	0	-1044	2336	2327	2321	2312	2306	2327	2312	6	695	100	1620	5	1	6060000	142	0.00	0.00	12	0.22	0.00	0.00	6500	20240124	-63.92	2060	20240125	13.83	6500	-63.92	20240124	2060	13.83	20240125	6500	-63.92	20240124	2060	13.83	20240125	0.00	N	471050	100	6 억		51087	N	N	0	N	00	N
55	20240321	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	30	2	1.29	29437525	12561	37.93	2325	2355	2325	3015	1625	2320	2343.57	0.84	0	-1044	2336	2327	2321	2312	2306	2327	2312	6	695	100	1620	5	1	6060000	142	0.00	0.00	12	0.21	0.00	0.00	6500	20240124	-63.85	2060	20240125	14.08	6500	-63.85	20240124	2060	14.08	20240125	6500	-63.85	20240124	2060	14.08	20240125	0.00	N	471050	100	6 억		51087	N	N	0	N	00	N
56	20240321	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	30	2	1.29	17047830	7288	22.01	2325	2350	2325	3015	1625	2320	2339.16	0.84	0	-777	2336	2327	2321	2312	2306	2327	2312	6	695	100	1620	5	1	6060000	142	0.00	0.00	12	0.12	0.00	0.00	6500	20240124	-63.85	2060	20240125	14.08	6500	-63.85	20240124	2060	14.08	20240125	6500	-63.85	20240124	2060	14.08	20240125	0.00	N	471050	100	6 억		51087	N	N	0	N	00	N
57	20240321	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	4659835	1996	6.03	2325	2340	2325	3015	1625	2320	2334.59	0.84	0	-418	2336	2327	2321	2312	2306	2327	2312	6	695	100	1620	5	1	6060000	141	0.00	0.00	12	0.03	0.00	0.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		51087	N	N	0	N	00	N
58	20240320	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	76892890	33114	136.46	2320	2330	2315	3005	1625	2315	2322.07	1.00	0	-9606	2341	2327	2316	2302	2291	2335	2310	6	690	100	1620	5	1	6060000	141	0.00	0.00	12	0.55	0.00	0.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		60693	N	N	0	N	00	N
59	20240320	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	76723510	33041	136.16	2320	2330	2315	3005	1625	2315	2322.07	1.00	0	-9548	2341	2327	2316	2302	2291	2335	2310	6	690	100	1620	5	1	6060000	141	0.00	0.00	12	0.55	0.00	0.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		60693	N	N	0	N	00	N
60	20240320	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	10	2	0.43	68588235	29541	121.73	2320	2325	2315	3005	1625	2315	2321.80	1.00	0	-9083	2341	2327	2316	2302	2291	2335	2310	6	690	100	1620	5	1	6060000	141	0.00	0.00	12	0.49	0.00	0.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		60693	N	N	0	N	00	N
61	20240320	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	64402820	27739	114.31	2320	2325	2315	3005	1625	2315	2321.74	1.00	0	-8496	2341	2327	2316	2302	2291	2335	2310	6	690	100	1620	5	1	6060000	141	0.00	0.00	12	0.46	0.00	0.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		60693	N	N	0	N	00	N
62	20240320	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	10	2	0.43	61519055	26496	109.19	2320	2325	2315	3005	1625	2315	2321.82	1.00	0	-8495	2341	2327	2316	2302	2291	2335	2310	6	690	100	1620	5	1	6060000	141	0.00	0.00	12	0.44	0.00	0.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		60693	N	N	0	N	00	N
63	20240320	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	10	2	0.43	61075880	26305	108.40	2320	2325	2315	3005	1625	2315	2321.84	1.00	0	-8484	2341	2327	2316	2302	2291	2335	2310	6	690	100	1620	5	1	6060000	141	0.00	0.00	12	0.43	0.00	0.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		60693	N	N	0	N	00	N
64	20240320	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	46962010	20229	83.36	2320	2325	2315	3005	1625	2315	2321.52	1.00	0	-7835	2341	2327	2316	2302	2291	2335	2310	6	690	100	1620	5	1	6060000	141	0.00	0.00	12	0.33	0.00	0.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		60693	N	N	0	N	00	N
65	20240320	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	10	2	0.43	7253450	3120	12.86	2320	2325	2320	3005	1625	2315	2324.82	1.00	0	-20	2341	2327	2316	2302	2291	2335	2310	6	690	100	1620	5	1	6060000	141	0.00	0.00	12	0.05	0.00	0.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		60693	N	N	0	N	00	N
66	20240319	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	56243515	24267	64.52	2310	2330	2305	3000	1620	2310	2317.70	1.01	0	-459	2343	2326	2313	2296	2283	2335	2305	6	690	100	1610	5	1	6060000	140	0.00	0.00	12	0.40	0.00	0.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		61152	N	N	0	N	00	N
67	20240319	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	15	2	0.65	56220365	24257	64.50	2310	2330	2305	3000	1620	2310	2317.70	1.01	0	-459	2343	2326	2313	2296	2283	2335	2305	6	690	100	1610	5	1	6060000	141	0.00	0.00	12	0.40	0.00	0.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		61152	N	N	0	N	00	N
68	20240319	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	36906750	15944	42.39	2310	2330	2305	3000	1620	2310	2314.77	1.01	0	-459	2343	2326	2313	2296	2283	2335	2305	6	690	100	1610	5	1	6060000	141	0.00	0.00	12	0.26	0.00	0.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		61152	N	N	0	N	00	N
69	20240319	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	16236770	7017	18.66	2310	2330	2305	3000	1620	2310	2313.92	1.01	0	106	2343	2326	2313	2296	2283	2335	2305	6	690	100	1610	5	1	6060000	140	0.00	0.00	12	0.12	0.00	0.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		61152	N	N	0	N	00	N
70	20240319	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	15844070	6847	18.21	2310	2330	2305	3000	1620	2310	2314.02	1.01	0	106	2343	2326	2313	2296	2283	2335	2305	6	690	100	1610	5	1	6060000	140	0.00	0.00	12	0.11	0.00	0.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		61152	N	N	0	N	00	N
71	20240319	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	15767760	6814	18.12	2310	2330	2305	3000	1620	2310	2314.02	1.01	0	106	2343	2326	2313	2296	2283	2335	2305	6	690	100	1610	5	1	6060000	140	0.00	0.00	12	0.11	0.00	0.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		61152	N	N	0	N	00	N
72	20240319	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	6904840	2984	7.93	2310	2330	2305	3000	1620	2310	2313.95	1.01	0	49	2343	2326	2313	2296	2283	2335	2305	6	690	100	1610	5	1	6060000	141	0.00	0.00	12	0.05	0.00	0.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		61152	N	N	0	N	00	N
73	20240319	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	3987000	1726	4.59	2310	2310	2305	3000	1620	2310	2309.97	1.01	0	-1	2343	2326	2313	2296	2283	2335	2305	6	690	100	1610	5	1	6060000	140	0.00	0.00	12	0.03	0.00	0.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		61152	N	N	0	N	00	N
74	20240318	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	86937100	37550	128.05	2300	2330	2300	2990	1610	2300	2315.24	0.96	0	3025	2333	2316	2303	2286	2273	2325	2295	6	690	100	1610	5	1	6060000	140	0.00	0.00	12	0.62	0.00	0.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		58127	N	N	0	N	00	N
75	20240318	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	85488730	36923	125.91	2300	2330	2300	2990	1610	2300	2315.32	0.96	0	3006	2333	2316	2303	2286	2273	2325	2295	6	690	100	1610	5	1	6060000	140	0.00	0.00	12	0.61	0.00	0.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		58127	N	N	0	N	00	N
76	20240318	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	69996455	30223	103.06	2300	2330	2300	2990	1610	2300	2316.00	0.96	0	3006	2333	2316	2303	2286	2273	2325	2295	6	690	100	1610	5	1	6060000	140	0.00	0.00	12	0.50	0.00	0.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		58127	N	N	0	N	00	N
77	20240318	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	64046140	27655	94.31	2300	2330	2300	2990	1610	2300	2315.90	0.96	0	2927	2333	2316	2303	2286	2273	2325	2295	6	690	100	1610	5	1	6060000	140	0.00	0.00	12	0.46	0.00	0.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		58127	N	N	0	N	00	N
78	20240318	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	45697910	19746	67.34	2300	2330	2300	2990	1610	2300	2314.29	0.96	0	2925	2333	2316	2303	2286	2273	2325	2295	6	690	100	1610	5	1	6060000	141	0.00	0.00	12	0.33	0.00	0.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		58127	N	N	0	N	00	N
79	20240318	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	38590020	16682	56.89	2300	2330	2300	2990	1610	2300	2313.27	0.96	0	2927	2333	2316	2303	2286	2273	2325	2295	6	690	100	1610	5	1	6060000	140	0.00	0.00	12	0.28	0.00	0.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		58127	N	N	0	N	00	N
80	20240318	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	37730260	16311	55.62	2300	2330	2300	2990	1610	2300	2313.18	0.96	0	2961	2333	2316	2303	2286	2273	2325	2295	6	690	100	1610	5	1	6060000	140	0.00	0.00	12	0.27	0.00	0.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		58127	N	N	0	N	00	N
81	20240318	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	12134780	5259	17.93	2300	2320	2300	2990	1610	2300	2307.43	0.96	0	1442	2333	2316	2303	2286	2273	2325	2295	6	690	100	1610	5	1	6060000	141	0.00	0.00	12	0.09	0.00	0.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		58127	N	N	0	N	00	N
82	20240315	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	67428910	29325	82.01	2295	2320	2290	2990	1610	2300	2299.37	0.93	0	2048	2330	2315	2305	2290	2280	2322	2297	6	690	100	1610	5	1	6060000	139	0.00	0.00	12	0.48	0.00	0.00	6500	20240124	-64.62	2060	20240125	11.65	6500	-64.62	20240124	2060	11.65	20240125	6500	-64.62	20240124	2060	11.65	20240125	0.00	N	471050	100	6 억		56079	N	N	0	N	00	N
83	20240315	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	60740190	26424	73.89	2295	2320	2290	2990	1610	2300	2298.68	0.93	0	1919	2330	2315	2305	2290	2280	2322	2297	6	690	100	1610	5	1	6060000	140	0.00	0.00	12	0.44	0.00	0.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		56079	N	N	0	N	00	N
84	20240315	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	60146645	26167	73.18	2295	2320	2290	2990	1610	2300	2298.57	0.93	0	1919	2330	2315	2305	2290	2280	2322	2297	6	690	100	1610	5	1	6060000	140	0.00	0.00	12	0.43	0.00	0.00	6500	20240124	-64.54	2060	20240125	11.89	6500	-64.54	20240124	2060	11.89	20240125	6500	-64.54	20240124	2060	11.89	20240125	0.00	N	471050	100	6 억		56079	N	N	0	N	00	N
85	20240315	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	57349830	24954	69.78	2295	2320	2290	2990	1610	2300	2298.22	0.93	0	1909	2330	2315	2305	2290	2280	2322	2297	6	690	100	1610	5	1	6060000	139	0.00	0.00	12	0.41	0.00	0.00	6500	20240124	-64.62	2060	20240125	11.65	6500	-64.62	20240124	2060	11.65	20240125	6500	-64.62	20240124	2060	11.65	20240125	0.00	N	471050	100	6 억		56079	N	N	0	N	00	N
86	20240315	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	43655230	19002	53.14	2295	2320	2290	2990	1610	2300	2297.40	0.93	0	1480	2330	2315	2305	2290	2280	2322	2297	6	690	100	1610	5	1	6060000	139	0.00	0.00	12	0.31	0.00	0.00	6500	20240124	-64.62	2060	20240125	11.65	6500	-64.62	20240124	2060	11.65	20240125	6500	-64.62	20240124	2060	11.65	20240125	0.00	N	471050	100	6 억		56079	N	N	0	N	00	N
87	20240315	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	42818030	18638	52.12	2295	2320	2290	2990	1610	2300	2297.35	0.93	0	1480	2330	2315	2305	2290	2280	2322	2297	6	690	100	1610	5	1	6060000	139	0.00	0.00	12	0.31	0.00	0.00	6500	20240124	-64.62	2060	20240125	11.65	6500	-64.62	20240124	2060	11.65	20240125	6500	-64.62	20240124	2060	11.65	20240125	0.00	N	471050	100	6 억		56079	N	N	0	N	00	N
88	20240315	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	33209745	14463	40.45	2295	2320	2290	2990	1610	2300	2296.19	0.93	0	2394	2330	2315	2305	2290	2280	2322	2297	6	690	100	1610	5	1	6060000	140	0.00	0.00	12	0.24	0.00	0.00	6500	20240124	-64.54	2060	20240125	11.89	6500	-64.54	20240124	2060	11.89	20240125	6500	-64.54	20240124	2060	11.89	20240125	0.00	N	471050	100	6 억		56079	N	N	0	N	00	N
89	20240315	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	23418820	10199	28.52	2295	2320	2290	2990	1610	2300	2296.19	0.93	0	-424	2330	2315	2305	2290	2280	2322	2297	6	690	100	1610	5	1	6060000	139	0.00	0.00	12	0.17	0.00	0.00	6500	20240124	-64.77	2060	20240125	11.17	6500	-64.77	20240124	2060	11.17	20240125	6500	-64.77	20240124	2060	11.17	20240125	0.00	N	471050	100	6 억		56079	N	N	0	N	00	N
90	20240314	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	75124480	32609	55.51	2295	2320	2295	2980	1610	2295	2303.81	0.91	0	720	2305	2300	2290	2285	2275	2302	2287	6	685	100	1600	5	1	6060000	139	0.00	0.00	12	0.54	0.00	0.00	6500	20240124	-64.62	2060	20240125	11.65	6500	-64.62	20240124	2060	11.65	20240125	6500	-64.62	20240124	2060	11.65	20240125	0.00	N	471050	100	6 억		55359	N	N	0	N	00	N
91	20240314	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	10	2	0.44	73303520	31820	54.17	2295	2320	2295	2980	1610	2295	2303.69	0.91	0	667	2305	2300	2290	2285	2275	2302	2287	6	685	100	1600	5	1	6060000	140	0.00	0.00	12	0.53	0.00	0.00	6500	20240124	-64.54	2060	20240125	11.89	6500	-64.54	20240124	2060	11.89	20240125	6500	-64.54	20240124	2060	11.89	20240125	0.00	N	471050	100	6 억		55359	N	N	0	N	00	N
92	20240314	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	53741970	23315	39.69	2295	2320	2295	2980	1610	2295	2305.04	0.91	0	667	2305	2300	2290	2285	2275	2302	2287	6	685	100	1600	5	1	6060000	139	0.00	0.00	12	0.38	0.00	0.00	6500	20240124	-64.62	2060	20240125	11.65	6500	-64.62	20240124	2060	11.65	20240125	6500	-64.62	20240124	2060	11.65	20240125	0.00	N	471050	100	6 억		55359	N	N	0	N	00	N
93	20240314	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	53576700	23243	39.57	2295	2320	2295	2980	1610	2295	2305.07	0.91	0	667	2305	2300	2290	2285	2275	2302	2287	6	685	100	1600	5	1	6060000	139	0.00	0.00	12	0.38	0.00	0.00	6500	20240124	-64.69	2060	20240125	11.41	6500	-64.69	20240124	2060	11.41	20240125	6500	-64.69	20240124	2060	11.41	20240125	0.00	N	471050	100	6 억		55359	N	N	0	N	00	N
94	20240314	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	20	2	0.87	51443185	22314	37.98	2295	2320	2295	2980	1610	2295	2305.42	0.91	0	639	2305	2300	2290	2285	2275	2302	2287	6	685	100	1600	5	1	6060000	140	0.00	0.00	12	0.37	0.00	0.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		55359	N	N	0	N	00	N
95	20240314	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	28402265	12358	21.04	2295	2320	2295	2980	1610	2295	2298.29	0.91	0	639	2305	2300	2290	2285	2275	2302	2287	6	685	100	1600	5	1	6060000	139	0.00	0.00	12	0.20	0.00	0.00	6500	20240124	-64.69	2060	20240125	11.41	6500	-64.69	20240124	2060	11.41	20240125	6500	-64.69	20240124	2060	11.41	20240125	0.00	N	471050	100	6 억		55359	N	N	0	N	00	N
96	20240314	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	16645250	7241	12.33	2295	2320	2295	2980	1610	2295	2298.75	0.91	0	1822	2305	2300	2290	2285	2275	2302	2287	6	685	100	1600	5	1	6060000	139	0.00	0.00	12	0.12	0.00	0.00	6500	20240124	-64.69	2060	20240125	11.41	6500	-64.69	20240124	2060	11.41	20240125	6500	-64.69	20240124	2060	11.41	20240125	0.00	N	471050	100	6 억		55359	N	N	0	N	00	N
97	20240314	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	1453065	627	1.07	2295	2320	2295	2980	1610	2295	2317.49	0.91	0	17	2305	2300	2290	2285	2275	2302	2287	6	685	100	1600	5	1	6060000	139	0.00	0.00	12	0.01	0.00	0.00	6500	20240124	-64.62	2060	20240125	11.65	6500	-64.62	20240124	2060	11.65	20240125	6500	-64.62	20240124	2060	11.65	20240125	0.00	N	471050	100	6 억		55359	N	N	0	N	00	N
98	20240313	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	15	2	0.66	134232065	58745	164.95	2280	2295	2280	2960	1600	2280	2284.98	0.97	0	-3308	2313	2296	2278	2261	2243	2287	2252	6	680	100	1590	5	1	6060000	139	0.00	0.00	12	0.97	0.00	0.00	6500	20240124	-64.69	2060	20240125	11.41	6500	-64.69	20240124	2060	11.41	20240125	6500	-64.69	20240124	2060	11.41	20240125	0.00	N	471050	100	6 억		58667	N	N	0	N	00	N
99	20240313	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	15	2	0.66	132568195	58020	162.91	2280	2295	2280	2960	1600	2280	2284.87	0.97	0	-3405	2313	2296	2278	2261	2243	2287	2252	6	680	100	1590	5	1	6060000	139	0.00	0.00	12	0.96	0.00	0.00	6500	20240124	-64.69	2060	20240125	11.41	6500	-64.69	20240124	2060	11.41	20240125	6500	-64.69	20240124	2060	11.41	20240125	0.00	N	471050	100	6 억		58667	N	N	0	N	00	N
100	20240313	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	100005890	43800	122.99	2280	2290	2280	2960	1600	2280	2283.24	0.97	0	-5298	2313	2296	2278	2261	2243	2287	2252	6	680	100	1590	5	1	6060000	138	0.00	0.00	12	0.72	0.00	0.00	6500	20240124	-64.85	2060	20240125	10.92	6500	-64.85	20240124	2060	10.92	20240125	6500	-64.85	20240124	2060	10.92	20240125	0.00	N	471050	100	6 억		58667	N	N	0	N	00	N
101	20240313	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	97770410	42820	120.23	2280	2290	2280	2960	1600	2280	2283.29	0.97	0	-5505	2313	2296	2278	2261	2243	2287	2252	6	680	100	1590	5	1	6060000	138	0.00	0.00	12	0.71	0.00	0.00	6500	20240124	-64.92	2060	20240125	10.68	6500	-64.92	20240124	2060	10.68	20240125	6500	-64.92	20240124	2060	10.68	20240125	0.00	N	471050	100	6 억		58667	N	N	0	N	00	N
102	20240313	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	93376990	40896	114.83	2280	2290	2280	2960	1600	2280	2283.28	0.97	0	-5505	2313	2296	2278	2261	2243	2287	2252	6	680	100	1590	5	1	6060000	138	0.00	0.00	12	0.67	0.00	0.00	6500	20240124	-64.92	2060	20240125	10.68	6500	-64.92	20240124	2060	10.68	20240125	6500	-64.92	20240124	2060	10.68	20240125	0.00	N	471050	100	6 억		58667	N	N	0	N	00	N
103	20240313	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	56790360	24880	69.86	2280	2290	2280	2960	1600	2280	2282.57	0.97	0	44	2313	2296	2278	2261	2243	2287	2252	6	680	100	1590	5	1	6060000	138	0.00	0.00	12	0.41	0.00	0.00	6500	20240124	-64.85	2060	20240125	10.92	6500	-64.85	20240124	2060	10.92	20240125	6500	-64.85	20240124	2060	10.92	20240125	0.00	N	471050	100	6 억		58667	N	N	0	N	00	N
104	20240313	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	47476675	20804	58.42	2280	2290	2280	2960	1600	2280	2282.09	0.97	0	942	2313	2296	2278	2261	2243	2287	2252	6	680	100	1590	5	1	6060000	138	0.00	0.00	12	0.34	0.00	0.00	6500	20240124	-64.85	2060	20240125	10.92	6500	-64.85	20240124	2060	10.92	20240125	6500	-64.85	20240124	2060	10.92	20240125	0.00	N	471050	100	6 억		58667	N	N	0	N	00	N
105	20240313	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	180170	79	0.22	2280	2285	2280	2960	1600	2280	2280.63	0.97	0	-10	2313	2296	2278	2261	2243	2287	2252	6	680	100	1590	5	1	6060000	138	0.00	0.00	12	0.00	0.00	0.00	6500	20240124	-64.85	2060	20240125	10.92	6500	-64.85	20240124	2060	10.92	20240125	6500	-64.85	20240124	2060	10.92	20240125	0.00	N	471050	100	6 억		58667	N	N	0	N	00	N
106	20240312	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	81245980	35614	48.66	2285	2295	2260	2970	1600	2285	2281.29	0.99	0	-1518	2315	2300	2280	2265	2245	2307	2272	6	685	100	1590	5	1	6060000	138	0.00	0.00	12	0.59	0.00	0.00	6500	20240124	-64.92	2060	20240125	10.68	6500	-64.92	20240124	2060	10.68	20240125	6500	-64.92	20240124	2060	10.68	20240125	0.00	N	471050	100	6 억		60185	N	N	0	N	00	N
107	20240312	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	81131580	35564	48.60	2285	2295	2260	2970	1600	2285	2281.28	0.99	0	-1518	2315	2300	2280	2265	2245	2307	2272	6	685	100	1590	5	1	6060000	138	0.00	0.00	12	0.59	0.00	0.00	6500	20240124	-64.92	2060	20240125	10.68	6500	-64.92	20240124	2060	10.68	20240125	6500	-64.92	20240124	2060	10.68	20240125	0.00	N	471050	100	6 억		60185	N	N	0	N	00	N
108	20240312	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	59500650	26080	35.64	2285	2295	2260	2970	1600	2285	2281.47	0.99	0	-1523	2315	2300	2280	2265	2245	2307	2272	6	685	100	1590	5	1	6060000	138	0.00	0.00	12	0.43	0.00	0.00	6500	20240124	-64.85	2060	20240125	10.92	6500	-64.85	20240124	2060	10.92	20240125	6500	-64.85	20240124	2060	10.92	20240125	0.00	N	471050	100	6 억		60185	N	N	0	N	00	N
109	20240312	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	51044575	22395	30.60	2285	2295	2260	2970	1600	2285	2279.28	0.99	0	-1400	2315	2300	2280	2265	2245	2307	2272	6	685	100	1590	5	1	6060000	138	0.00	0.00	12	0.37	0.00	0.00	6500	20240124	-64.85	2060	20240125	10.92	6500	-64.85	20240124	2060	10.92	20240125	6500	-64.85	20240124	2060	10.92	20240125	0.00	N	471050	100	6 억		60185	N	N	0	N	00	N
110	20240312	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	45292000	19874	27.16	2285	2295	2260	2970	1600	2285	2278.96	0.99	0	-1400	2315	2300	2280	2265	2245	2307	2272	6	685	100	1590	5	1	6060000	139	0.00	0.00	12	0.33	0.00	0.00	6500	20240124	-64.69	2060	20240125	11.41	6500	-64.69	20240124	2060	11.41	20240125	6500	-64.69	20240124	2060	11.41	20240125	0.00	N	471050	100	6 억		60185	N	N	0	N	00	N
111	20240312	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	44619375	19579	26.75	2285	2295	2260	2970	1600	2285	2278.94	0.99	0	-1400	2315	2300	2280	2265	2245	2307	2272	6	685	100	1590	5	1	6060000	138	0.00	0.00	12	0.32	0.00	0.00	6500	20240124	-64.92	2060	20240125	10.68	6500	-64.92	20240124	2060	10.68	20240125	6500	-64.92	20240124	2060	10.68	20240125	0.00	N	471050	100	6 억		60185	N	N	0	N	00	N
112	20240312	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	14903530	6520	8.91	2285	2295	2280	2970	1600	2285	2285.82	0.99	0	19	2315	2300	2280	2265	2245	2307	2272	6	685	100	1590	5	1	6060000	138	0.00	0.00	12	0.11	0.00	0.00	6500	20240124	-64.92	2060	20240125	10.68	6500	-64.92	20240124	2060	10.68	20240125	6500	-64.92	20240124	2060	10.68	20240125	0.00	N	471050	100	6 억		60185	N	N	0	N	00	N
113	20240312	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	3694845	1617	2.21	2285	2285	2285	2970	1600	2285	2285.00	0.99	0	0	2315	2300	2280	2265	2245	2307	2272	6	685	100	1590	5	1	6060000	138	0.00	0.00	12	0.03	0.00	0.00	6500	20240124	-64.85	2060	20240125	10.92	6500	-64.85	20240124	2060	10.92	20240125	6500	-64.85	20240124	2060	10.92	20240125	0.00	N	471050	100	6 억		60185	N	N	0	N	00	N
114	20240311	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	15	2	0.66	166555060	73183	126.28	2270	2295	2260	2950	1590	2270	2275.87	0.84	0	9300	2303	2286	2273	2256	2243	2295	2265	6	680	100	1580	5	1	6060000	138	0.00	0.00	12	1.21	0.00	0.00	6500	20240124	-64.85	2060	20240125	10.92	6500	-64.85	20240124	2060	10.92	20240125	6500	-64.85	20240124	2060	10.92	20240125	0.00	N	471050	100	6 억		50885	N	N	0	N	00	N
115	20240311	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	20	2	0.88	166520785	73168	126.25	2270	2295	2260	2950	1590	2270	2275.87	0.84	0	9300	2303	2286	2273	2256	2243	2295	2265	6	680	100	1580	5	1	6060000	139	0.00	0.00	12	1.21	0.00	0.00	6500	20240124	-64.77	2060	20240125	11.17	6500	-64.77	20240124	2060	11.17	20240125	6500	-64.77	20240124	2060	11.17	20240125	0.00	N	471050	100	6 억		50885	N	N	0	N	00	N
116	20240311	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	10	2	0.44	161202475	70834	122.23	2270	2295	2260	2950	1590	2270	2275.78	0.84	0	9373	2303	2286	2273	2256	2243	2295	2265	6	680	100	1580	5	1	6060000	138	0.00	0.00	12	1.17	0.00	0.00	6500	20240124	-64.92	2060	20240125	10.68	6500	-64.92	20240124	2060	10.68	20240125	6500	-64.92	20240124	2060	10.68	20240125	0.00	N	471050	100	6 억		50885	N	N	0	N	00	N
117	20240311	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	20	2	0.88	154577885	67931	117.22	2270	2295	2260	2950	1590	2270	2275.51	0.84	0	9373	2303	2286	2273	2256	2243	2295	2265	6	680	100	1580	5	1	6060000	139	0.00	0.00	12	1.12	0.00	0.00	6500	20240124	-64.77	2060	20240125	11.17	6500	-64.77	20240124	2060	11.17	20240125	6500	-64.77	20240124	2060	11.17	20240125	0.00	N	471050	100	6 억		50885	N	N	0	N	00	N
118	20240311	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	10	2	0.44	125160010	55082	95.05	2270	2295	2260	2950	1590	2270	2272.25	0.84	0	8496	2303	2286	2273	2256	2243	2295	2265	6	680	100	1580	5	1	6060000	138	0.00	0.00	12	0.91	0.00	0.00	6500	20240124	-64.92	2060	20240125	10.68	6500	-64.92	20240124	2060	10.68	20240125	6500	-64.92	20240124	2060	10.68	20240125	0.00	N	471050	100	6 억		50885	N	N	0	N	00	N
119	20240311	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	25	2	1.10	123805745	54488	94.02	2270	2295	2260	2950	1590	2270	2272.17	0.84	0	8496	2303	2286	2273	2256	2243	2295	2265	6	680	100	1580	5	1	6060000	139	0.00	0.00	12	0.90	0.00	0.00	6500	20240124	-64.69	2060	20240125	11.41	6500	-64.69	20240124	2060	11.41	20240125	6500	-64.69	20240124	2060	11.41	20240125	0.00	N	471050	100	6 억		50885	N	N	0	N	00	N
120	20240311	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	48307195	21328	36.80	2270	2285	2260	2950	1590	2270	2264.97	0.84	0	8496	2303	2286	2273	2256	2243	2295	2265	6	680	100	1580	5	1	6060000	137	0.00	0.00	12	0.35	0.00	0.00	6500	20240124	-65.15	2060	20240125	9.95	6500	-65.15	20240124	2060	9.95	20240125	6500	-65.15	20240124	2060	9.95	20240125	0.00	N	471050	100	6 억		50885	N	N	0	N	00	N
121	20240311	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	901190	397	0.69	2270	2270	2270	2950	1590	2270	2270.00	0.84	0	-12	2303	2286	2273	2256	2243	2295	2265	6	680	100	1580	5	1	6060000	138	0.00	0.00	12	0.01	0.00	0.00	6500	20240124	-65.08	2060	20240125	10.19	6500	-65.08	20240124	2060	10.19	20240125	6500	-65.08	20240124	2060	10.19	20240125	0.00	N	471050	100	6 억		50885	N	N	0	N	00	N
122	20240308	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	130857945	57499	100.58	2265	2290	2260	2940	1590	2265	2275.83	0.82	0	1425	2281	2272	2266	2257	2251	2270	2255	6	675	100	1580	5	1	6060000	138	0.00	0.00	12	0.95	0.00	0.00	6500	20240124	-65.08	2060	20240125	10.19	6500	-65.08	20240124	2060	10.19	20240125	6500	-65.08	20240124	2060	10.19	20240125	0.00	N	471050	100	6 억		49460	N	N	0	N	00	N
123	20240308	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	129209800	56773	99.31	2265	2290	2260	2940	1590	2265	2275.90	0.82	0	1325	2281	2272	2266	2257	2251	2270	2255	6	675	100	1580	5	1	6060000	138	0.00	0.00	12	0.94	0.00	0.00	6500	20240124	-65.00	2060	20240125	10.44	6500	-65.00	20240124	2060	10.44	20240125	6500	-65.00	20240124	2060	10.44	20240125	0.00	N	471050	100	6 억		49460	N	N	0	N	00	N
124	20240308	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	15	2	0.66	119250085	52403	91.67	2265	2290	2260	2940	1590	2265	2275.63	0.82	0	1325	2281	2272	2266	2257	2251	2270	2255	6	675	100	1580	5	1	6060000	138	0.00	0.00	12	0.86	0.00	0.00	6500	20240124	-64.92	2060	20240125	10.68	6500	-64.92	20240124	2060	10.68	20240125	6500	-64.92	20240124	2060	10.68	20240125	0.00	N	471050	100	6 억		49460	N	N	0	N	00	N
125	20240308	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	20	2	0.88	118718840	52170	91.26	2265	2290	2260	2940	1590	2265	2275.62	0.82	0	1164	2281	2272	2266	2257	2251	2270	2255	6	675	100	1580	5	1	6060000	138	0.00	0.00	12	0.86	0.00	0.00	6500	20240124	-64.85	2060	20240125	10.92	6500	-64.85	20240124	2060	10.92	20240125	6500	-64.85	20240124	2060	10.92	20240125	0.00	N	471050	100	6 억		49460	N	N	0	N	00	N
126	20240308	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	15	2	0.66	102118025	44866	78.48	2265	2285	2260	2940	1590	2265	2276.07	0.82	0	467	2281	2272	2266	2257	2251	2270	2255	6	675	100	1580	5	1	6060000	138	0.00	0.00	12	0.74	0.00	0.00	6500	20240124	-64.92	2060	20240125	10.68	6500	-64.92	20240124	2060	10.68	20240125	6500	-64.92	20240124	2060	10.68	20240125	0.00	N	471050	100	6 억		49460	N	N	0	N	00	N
127	20240308	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	22327095	9868	17.26	2265	2275	2260	2940	1590	2265	2262.58	0.82	0	171	2281	2272	2266	2257	2251	2270	2255	6	675	100	1580	5	1	6060000	138	0.00	0.00	12	0.16	0.00	0.00	6500	20240124	-65.08	2060	20240125	10.19	6500	-65.08	20240124	2060	10.19	20240125	6500	-65.08	20240124	2060	10.19	20240125	0.00	N	471050	100	6 억		49460	N	N	0	N	00	N
128	20240308	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	20482585	9054	15.84	2265	2275	2260	2940	1590	2265	2262.27	0.82	0	171	2281	2272	2266	2257	2251	2270	2255	6	675	100	1580	5	1	6060000	138	0.00	0.00	12	0.15	0.00	0.00	6500	20240124	-65.00	2060	20240125	10.44	6500	-65.00	20240124	2060	10.44	20240125	6500	-65.00	20240124	2060	10.44	20240125	0.00	N	471050	100	6 억		49460	N	N	0	N	00	N
129	20240308	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	4536795	2003	3.50	2265	2265	2265	2940	1590	2265	2265.00	0.82	0	-19	2281	2272	2266	2257	2251	2270	2255	6	675	100	1580	5	1	6060000	137	0.00	0.00	12	0.03	0.00	0.00	6500	20240124	-65.15	2060	20240125	9.95	6500	-65.15	20240124	2060	9.95	20240125	6500	-65.15	20240124	2060	9.95	20240125	0.00	N	471050	100	6 억		49460	N	N	0	N	00	N
130	20240307	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	129468655	57165	141.45	2270	2275	2260	2950	1590	2270	2264.82	0.81	0	471	2296	2282	2266	2252	2236	2290	2260	6	680	100	1580	5	1	6060000	137	0.00	0.00	12	0.94	0.00	0.00	6500	20240124	-65.15	2060	20240125	9.95	6500	-65.15	20240124	2060	9.95	20240125	6500	-65.15	20240124	2060	9.95	20240125	0.00	N	471050	100	6 억		48989	N	N	0	N	00	N
131	20240307	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	122663760	54154	133.99	2270	2275	2260	2950	1590	2270	2265.09	0.81	0	471	2296	2282	2266	2252	2236	2290	2260	6	680	100	1580	5	1	6060000	137	0.00	0.00	12	0.89	0.00	0.00	6500	20240124	-65.15	2060	20240125	9.95	6500	-65.15	20240124	2060	9.95	20240125	6500	-65.15	20240124	2060	9.95	20240125	0.00	N	471050	100	6 억		48989	N	N	0	N	00	N
132	20240307	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	80886280	35687	88.30	2270	2275	2260	2950	1590	2270	2266.55	0.81	0	-58	2296	2282	2266	2252	2236	2290	2260	6	680	100	1580	5	1	6060000	138	0.00	0.00	12	0.59	0.00	0.00	6500	20240124	-65.08	2060	20240125	10.19	6500	-65.08	20240124	2060	10.19	20240125	6500	-65.08	20240124	2060	10.19	20240125	0.00	N	471050	100	6 억		48989	N	N	0	N	00	N
133	20240307	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	53344660	23530	58.22	2270	2275	2260	2950	1590	2270	2267.09	0.81	0	3506	2296	2282	2266	2252	2236	2290	2260	6	680	100	1580	5	1	6060000	138	0.00	0.00	12	0.39	0.00	0.00	6500	20240124	-65.08	2060	20240125	10.19	6500	-65.08	20240124	2060	10.19	20240125	6500	-65.08	20240124	2060	10.19	20240125	0.00	N	471050	100	6 억		48989	N	N	0	N	00	N
134	20240307	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	38614410	17039	42.16	2270	2275	2260	2950	1590	2270	2266.24	0.81	0	3190	2296	2282	2266	2252	2236	2290	2260	6	680	100	1580	5	1	6060000	138	0.00	0.00	12	0.28	0.00	0.00	6500	20240124	-65.08	2060	20240125	10.19	6500	-65.08	20240124	2060	10.19	20240125	6500	-65.08	20240124	2060	10.19	20240125	0.00	N	471050	100	6 억		48989	N	N	0	N	00	N
135	20240307	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	37220630	16425	40.64	2270	2275	2260	2950	1590	2270	2266.10	0.81	0	3190	2296	2282	2266	2252	2236	2290	2260	6	680	100	1580	5	1	6060000	138	0.00	0.00	12	0.27	0.00	0.00	6500	20240124	-65.08	2060	20240125	10.19	6500	-65.08	20240124	2060	10.19	20240125	6500	-65.08	20240124	2060	10.19	20240125	0.00	N	471050	100	6 억		48989	N	N	0	N	00	N
136	20240307	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	24348105	10747	26.59	2270	2275	2260	2950	1590	2270	2265.57	0.81	0	1430	2296	2282	2266	2252	2236	2290	2260	6	680	100	1580	5	1	6060000	138	0.00	0.00	12	0.18	0.00	0.00	6500	20240124	-65.00	2060	20240125	10.44	6500	-65.00	20240124	2060	10.44	20240125	6500	-65.00	20240124	2060	10.44	20240125	0.00	N	471050	100	6 억		48989	N	N	0	N	00	N
137	20240307	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	1007890	444	1.10	2270	2275	2270	2950	1590	2270	2270.02	0.81	0	99	2296	2282	2266	2252	2236	2290	2260	6	680	100	1580	5	1	6060000	138	0.00	0.00	12	0.01	0.00	0.00	6500	20240124	-65.08	2060	20240125	10.19	6500	-65.08	20240124	2060	10.19	20240125	6500	-65.08	20240124	2060	10.19	20240125	0.00	N	471050	100	6 억		48989	N	N	0	N	00	N
138	20240306	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	91650175	40415	84.32	2250	2280	2250	2950	1590	2270	2267.73	0.75	0	3581	2286	2277	2261	2252	2236	2282	2257	6	680	100	1580	5	1	6060000	138	0.00	0.00	12	0.67	0.00	0.00	6500	20240124	-65.08	2060	20240125	10.19	6500	-65.08	20240124	2060	10.19	20240125	6500	-65.08	20240124	2060	10.19	20240125	0.00	N	471050	100	6 억		45408	N	N	0	N	00	N
139	20240306	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	90417515	39872	83.19	2250	2280	2250	2950	1590	2270	2267.69	0.75	0	3503	2286	2277	2261	2252	2236	2282	2257	6	680	100	1580	5	1	6060000	137	0.00	0.00	12	0.66	0.00	0.00	6500	20240124	-65.15	2060	20240125	9.95	6500	-65.15	20240124	2060	9.95	20240125	6500	-65.15	20240124	2060	9.95	20240125	0.00	N	471050	100	6 억		45408	N	N	0	N	00	N
140	20240306	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	54986085	24270	50.64	2250	2275	2250	2950	1590	2270	2265.60	0.75	0	2581	2286	2277	2261	2252	2236	2282	2257	6	680	100	1580	5	1	6060000	138	0.00	0.00	12	0.40	0.00	0.00	6500	20240124	-65.08	2060	20240125	10.19	6500	-65.08	20240124	2060	10.19	20240125	6500	-65.08	20240124	2060	10.19	20240125	0.00	N	471050	100	6 억		45408	N	N	0	N	00	N
141	20240306	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	38544385	17027	35.53	2250	2275	2250	2950	1590	2270	2263.72	0.75	0	1878	2286	2277	2261	2252	2236	2282	2257	6	680	100	1580	5	1	6060000	138	0.00	0.00	12	0.28	0.00	0.00	6500	20240124	-65.08	2060	20240125	10.19	6500	-65.08	20240124	2060	10.19	20240125	6500	-65.08	20240124	2060	10.19	20240125	0.00	N	471050	100	6 억		45408	N	N	0	N	00	N
142	20240306	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	33070060	14617	30.50	2250	2275	2250	2950	1590	2270	2262.44	0.75	0	1168	2286	2277	2261	2252	2236	2282	2257	6	680	100	1580	5	1	6060000	138	0.00	0.00	12	0.24	0.00	0.00	6500	20240124	-65.08	2060	20240125	10.19	6500	-65.08	20240124	2060	10.19	20240125	6500	-65.08	20240124	2060	10.19	20240125	0.00	N	471050	100	6 억		45408	N	N	0	N	00	N
143	20240306	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	29067870	12851	26.81	2250	2275	2250	2950	1590	2270	2261.92	0.75	0	747	2286	2277	2261	2252	2236	2282	2257	6	680	100	1580	5	1	6060000	137	0.00	0.00	12	0.21	0.00	0.00	6500	20240124	-65.15	2060	20240125	9.95	6500	-65.15	20240124	2060	9.95	20240125	6500	-65.15	20240124	2060	9.95	20240125	0.00	N	471050	100	6 억		45408	N	N	0	N	00	N
144	20240306	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	9804510	4334	9.04	2250	2275	2250	2950	1590	2270	2262.23	0.75	0	747	2286	2277	2261	2252	2236	2282	2257	6	680	100	1580	5	1	6060000	137	0.00	0.00	12	0.07	0.00	0.00	6500	20240124	-65.23	2060	20240125	9.71	6500	-65.23	20240124	2060	9.71	20240125	6500	-65.23	20240124	2060	9.71	20240125	0.00	N	471050	100	6 억		45408	N	N	0	N	00	N
145	20240306	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	2410675	1069	2.23	2250	2265	2250	2950	1590	2270	2255.07	0.75	0	0	2286	2277	2261	2252	2236	2282	2257	6	680	100	1580	5	1	6060000	137	0.00	0.00	12	0.02	0.00	0.00	6500	20240124	-65.15	2060	20240125	9.95	6500	-65.15	20240124	2060	9.95	20240125	6500	-65.15	20240124	2060	9.95	20240125	0.00	N	471050	100	6 억		45408	N	N	0	N	00	N
146	20240305	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	107991585	47928	73.26	2265	2270	2245	2940	1590	2265	2253.20	0.77	0	-1174	2291	2277	2266	2252	2241	2285	2260	6	675	100	1580	5	1	6060000	138	0.00	0.00	12	0.79	0.00	0.00	6500	20240124	-65.08	2060	20240125	10.19	6500	-65.08	20240124	2060	10.19	20240125	6500	-65.08	20240124	2060	10.19	20240125	0.00	N	471050	100	6 억		46582	N	N	0	N	00	N
147	20240305	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	107971225	47919	73.25	2265	2270	2245	2940	1590	2265	2253.20	0.77	0	-1174	2291	2277	2266	2252	2241	2285	2260	6	675	100	1580	5	1	6060000	137	0.00	0.00	12	0.79	0.00	0.00	6500	20240124	-65.23	2060	20240125	9.71	6500	-65.23	20240124	2060	9.71	20240125	6500	-65.23	20240124	2060	9.71	20240125	0.00	N	471050	100	6 억		46582	N	N	0	N	00	N
148	20240305	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	100489355	44613	68.19	2265	2270	2245	2940	1590	2265	2252.47	0.77	0	-1174	2291	2277	2266	2252	2241	2285	2260	6	675	100	1580	5	1	6060000	137	0.00	0.00	12	0.74	0.00	0.00	6500	20240124	-65.23	2060	20240125	9.71	6500	-65.23	20240124	2060	9.71	20240125	6500	-65.23	20240124	2060	9.71	20240125	0.00	N	471050	100	6 억		46582	N	N	0	N	00	N
149	20240305	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	93994090	41739	63.80	2265	2270	2245	2940	1590	2265	2251.95	0.77	0	0	2291	2277	2266	2252	2241	2285	2260	6	675	100	1580	5	1	6060000	137	0.00	0.00	12	0.69	0.00	0.00	6500	20240124	-65.23	2060	20240125	9.71	6500	-65.23	20240124	2060	9.71	20240125	6500	-65.23	20240124	2060	9.71	20240125	0.00	N	471050	100	6 억		46582	N	N	0	N	00	N
150	20240305	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	66236705	29416	44.96	2265	2265	2245	2940	1590	2265	2251.72	0.77	0	0	2291	2277	2266	2252	2241	2285	2260	6	675	100	1580	5	1	6060000	136	0.00	0.00	12	0.49	0.00	0.00	6500	20240124	-65.38	2060	20240125	9.22	6500	-65.38	20240124	2060	9.22	20240125	6500	-65.38	20240124	2060	9.22	20240125	0.00	N	471050	100	6 억		46582	N	N	0	N	00	N
151	20240305	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	62839200	27906	42.66	2265	2265	2245	2940	1590	2265	2251.82	0.77	0	0	2291	2277	2266	2252	2241	2285	2260	6	675	100	1580	5	1	6060000	136	0.00	0.00	12	0.46	0.00	0.00	6500	20240124	-65.38	2060	20240125	9.22	6500	-65.38	20240124	2060	9.22	20240125	6500	-65.38	20240124	2060	9.22	20240125	0.00	N	471050	100	6 억		46582	N	N	0	N	00	N
152	20240305	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	25679525	11388	17.41	2265	2265	2250	2940	1590	2265	2254.96	0.77	0	0	2291	2277	2266	2252	2241	2285	2260	6	675	100	1580	5	1	6060000	137	0.00	0.00	12	0.19	0.00	0.00	6500	20240124	-65.31	2060	20240125	9.47	6500	-65.31	20240124	2060	9.47	20240125	6500	-65.31	20240124	2060	9.47	20240125	0.00	N	471050	100	6 억		46582	N	N	0	N	00	N
153	20240305	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	3029935	1344	2.05	2265	2265	2250	2940	1590	2265	2254.42	0.77	0	0	2291	2277	2266	2252	2241	2285	2260	6	675	100	1580	5	1	6060000	136	0.00	0.00	12	0.02	0.00	0.00	6500	20240124	-65.38	2060	20240125	9.22	6500	-65.38	20240124	2060	9.22	20240125	6500	-65.38	20240124	2060	9.22	20240125	0.00	N	471050	100	6 억		46582	N	N	0	N	00	N
154	20240304	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	148269460	65380	158.17	2260	2280	2255	2955	1595	2275	2267.81	0.77	0	-41	2315	2295	2260	2240	2205	2305	2250	6	680	100	1590	5	1	6060000	137	0.00	0.00	12	1.08	0.00	0.00	6500	20240124	-65.15	2060	20240125	9.95	6500	-65.15	20240124	2060	9.95	20240125	6500	-65.15	20240124	2060	9.95	20240125	0.00	N	471050	100	6 억		46623	N	N	0	N	00	N
155	20240304	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	148059275	65287	157.95	2260	2280	2255	2955	1595	2275	2267.82	0.77	0	-41	2315	2295	2260	2240	2205	2305	2250	6	680	100	1590	5	1	6060000	137	0.00	0.00	12	1.08	0.00	0.00	6500	20240124	-65.15	2060	20240125	9.95	6500	-65.15	20240124	2060	9.95	20240125	6500	-65.15	20240124	2060	9.95	20240125	0.00	N	471050	100	6 억		46623	N	N	0	N	00	N
156	20240304	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	117393250	51755	125.21	2260	2280	2255	2955	1595	2275	2268.25	0.77	0	-15	2315	2295	2260	2240	2205	2305	2250	6	680	100	1590	5	1	6060000	138	0.00	0.00	12	0.85	0.00	0.00	6500	20240124	-64.92	2060	20240125	10.68	6500	-64.92	20240124	2060	10.68	20240125	6500	-64.92	20240124	2060	10.68	20240125	0.00	N	471050	100	6 억		46623	N	N	0	N	00	N
157	20240304	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	113774325	50163	121.36	2260	2280	2255	2955	1595	2275	2268.09	0.77	0	-15	2315	2295	2260	2240	2205	2305	2250	6	680	100	1590	5	1	6060000	138	0.00	0.00	12	0.83	0.00	0.00	6500	20240124	-65.08	2060	20240125	10.19	6500	-65.08	20240124	2060	10.19	20240125	6500	-65.08	20240124	2060	10.19	20240125	0.00	N	471050	100	6 억		46623	N	N	0	N	00	N
158	20240304	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	95637800	42173	102.03	2260	2280	2255	2955	1595	2275	2267.75	0.77	0	-15	2315	2295	2260	2240	2205	2305	2250	6	680	100	1590	5	1	6060000	137	0.00	0.00	12	0.70	0.00	0.00	6500	20240124	-65.15	2060	20240125	9.95	6500	-65.15	20240124	2060	9.95	20240125	6500	-65.15	20240124	2060	9.95	20240125	0.00	N	471050	100	6 억		46623	N	N	0	N	00	N
159	20240304	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	91192215	40213	97.29	2260	2280	2255	2955	1595	2275	2267.73	0.77	0	-15	2315	2295	2260	2240	2205	2305	2250	6	680	100	1590	5	1	6060000	138	0.00	0.00	12	0.66	0.00	0.00	6500	20240124	-65.08	2060	20240125	10.19	6500	-65.08	20240124	2060	10.19	20240125	6500	-65.08	20240124	2060	10.19	20240125	0.00	N	471050	100	6 억		46623	N	N	0	N	00	N
160	20240304	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	79463975	35048	84.79	2260	2275	2255	2955	1595	2275	2267.29	0.77	0	-15	2315	2295	2260	2240	2205	2305	2250	6	680	100	1590	5	1	6060000	138	0.00	0.00	12	0.58	0.00	0.00	6500	20240124	-65.00	2060	20240125	10.44	6500	-65.00	20240124	2060	10.44	20240125	6500	-65.00	20240124	2060	10.44	20240125	0.00	N	471050	100	6 억		46623	N	N	0	N	00	N
161	20240304	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-20	5	-0.88	637210	282	0.68	2260	2260	2255	2955	1595	2275	2259.61	0.77	0	-15	2315	2295	2260	2240	2205	2305	2250	6	680	100	1590	5	1	6060000	137	0.00	0.00	12	0.00	0.00	0.00	6500	20240124	-65.31	2060	20240125	9.47	6500	-65.31	20240124	2060	9.47	20240125	6500	-65.31	20240124	2060	9.47	20240125	0.00	N	471050	100	6 억		46623	N	N	0	N	00	N