KissMeData/445970/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	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	7501225	3363	28.89	2225	2265	2220	2930	1580	2255	2230.52	0.03	0	34	2288	2271	2243	2226	2198	2280	2235	5	675	100	1570	5	1	5360000	121	41.76	1.10	12	0.06	54.00	2051.00	2270	20240201	-0.66	2030	20230324	11.08	2270	-0.66	20240201	2075	8.67	20240102	2270	-0.66	20240201	2035	10.81	20230329	0.00	N	445970	100	5 억		1549	N	N	0	N	00	N
3	20240329	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	7357540	3299	28.34	2225	2265	2220	2930	1580	2255	2230.23	0.03	0	34	2288	2271	2243	2226	2198	2280	2235	5	675	100	1570	5	1	5360000	120	41.57	1.09	12	0.06	54.00	2051.00	2270	20240201	-1.10	2030	20230324	10.59	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230329	0.00	N	445970	100	5 억		1549	N	N	0	N	00	N
4	20240329	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-20	5	-0.89	5936110	2662	22.87	2225	2265	2220	2930	1580	2255	2229.94	0.03	0	37	2288	2271	2243	2226	2198	2280	2235	5	675	100	1570	5	1	5360000	120	41.39	1.09	12	0.05	54.00	2051.00	2270	20240201	-1.54	2030	20230324	10.10	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2035	9.83	20230329	0.00	N	445970	100	5 억		1549	N	N	0	N	00	N
5	20240329	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-25	5	-1.11	4825140	2164	18.59	2225	2265	2220	2930	1580	2255	2229.73	0.03	0	38	2288	2271	2243	2226	2198	2280	2235	5	675	100	1570	5	1	5360000	120	41.30	1.09	12	0.04	54.00	2051.00	2270	20240201	-1.76	2030	20230324	9.85	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2035	9.58	20230329	0.00	N	445970	100	5 억		1549	N	N	0	N	00	N
6	20240329	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-25	5	-1.11	3710115	1664	14.30	2225	2265	2220	2930	1580	2255	2229.64	0.03	0	39	2288	2271	2243	2226	2198	2280	2235	5	675	100	1570	5	1	5360000	120	41.30	1.09	12	0.03	54.00	2051.00	2270	20240201	-1.76	2030	20230324	9.85	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2035	9.58	20230329	0.00	N	445970	100	5 억		1549	N	N	0	N	00	N
7	20240329	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-25	5	-1.11	2530405	1135	9.75	2225	2265	2220	2930	1580	2255	2229.43	0.03	0	38	2288	2271	2243	2226	2198	2280	2235	5	675	100	1570	5	1	5360000	120	41.30	1.09	12	0.02	54.00	2051.00	2270	20240201	-1.76	2030	20230324	9.85	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2035	9.58	20230329	0.00	N	445970	100	5 억		1549	N	N	0	N	00	N
8	20240329	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-20	5	-0.89	1397360	627	5.39	2225	2265	2220	2930	1580	2255	2228.64	0.03	0	24	2288	2271	2243	2226	2198	2280	2235	5	675	100	1570	5	1	5360000	120	41.39	1.09	12	0.01	54.00	2051.00	2270	20240201	-1.54	2030	20230324	10.10	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2035	9.83	20230329	0.00	N	445970	100	5 억		1549	N	N	0	N	00	N
9	20240329	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-35	5	-1.55	171070	77	0.66	2225	2225	2220	2930	1580	2255	2221.69	0.03	0	16	2288	2271	2243	2226	2198	2280	2235	5	675	100	1570	5	1	5360000	119	41.11	1.08	12	0.00	54.00	2051.00	2270	20240201	-2.20	2030	20230324	9.36	2270	-2.20	20240201	2075	6.99	20240102	2270	-2.20	20240201	2035	9.09	20230329	0.00	N	445970	100	5 억		1549	N	N	0	N	00	N
10	20240328	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	26165855	11639	88.73	2215	2260	2215	2915	1575	2245	2248.12	0.03	0	24	2268	2256	2238	2226	2208	2262	2232	5	670	100	1570	5	1	5360000	121	41.76	1.10	12	0.22	54.00	2051.00	2270	20240201	-0.66	2030	20230324	11.08	2270	-0.66	20240201	2075	8.67	20240102	2270	-0.66	20240201	2035	10.81	20230328	0.00	N	445970	100	5 억		1525	N	N	0	N	00	N
11	20240328	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	26165855	11639	88.73	2215	2260	2215	2915	1575	2245	2248.12	0.03	0	24	2268	2256	2238	2226	2208	2262	2232	5	670	100	1570	5	1	5360000	121	41.76	1.10	12	0.22	54.00	2051.00	2270	20240201	-0.66	2030	20230324	11.08	2270	-0.66	20240201	2075	8.67	20240102	2270	-0.66	20240201	2035	10.81	20230328	0.00	N	445970	100	5 억		1525	N	N	0	N	00	N
12	20240328	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	21009945	9338	71.18	2215	2260	2215	2915	1575	2245	2249.94	0.03	0	-33	2268	2256	2238	2226	2208	2262	2232	5	670	100	1570	5	1	5360000	121	41.67	1.10	12	0.17	54.00	2051.00	2270	20240201	-0.88	2030	20230324	10.84	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2035	10.57	20230328	0.00	N	445970	100	5 억		1525	N	N	0	N	00	N
13	20240328	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	17218370	7653	58.34	2215	2260	2215	2915	1575	2245	2249.89	0.03	0	-33	2268	2256	2238	2226	2208	2262	2232	5	670	100	1570	5	1	5360000	121	41.85	1.10	12	0.14	54.00	2051.00	2270	20240201	-0.44	2030	20230324	11.33	2270	-0.44	20240201	2075	8.92	20240102	2270	-0.44	20240201	2035	11.06	20230328	0.00	N	445970	100	5 억		1525	N	N	0	N	00	N
14	20240328	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	16696320	7421	56.57	2215	2260	2215	2915	1575	2245	2249.87	0.03	0	-33	2268	2256	2238	2226	2208	2262	2232	5	670	100	1570	5	1	5360000	121	41.85	1.10	12	0.14	54.00	2051.00	2270	20240201	-0.44	2030	20230324	11.33	2270	-0.44	20240201	2075	8.92	20240102	2270	-0.44	20240201	2035	11.06	20230328	0.00	N	445970	100	5 억		1525	N	N	0	N	00	N
15	20240328	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	6935670	3083	23.50	2215	2250	2215	2915	1575	2245	2249.65	0.03	0	-33	2268	2256	2238	2226	2208	2262	2232	5	670	100	1570	5	1	5360000	121	41.67	1.10	12	0.06	54.00	2051.00	2270	20240201	-0.88	2030	20230324	10.84	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2035	10.57	20230328	0.00	N	445970	100	5 억		1525	N	N	0	N	00	N
16	20240328	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	106920	48	0.37	2215	2250	2215	2915	1575	2245	2227.50	0.03	0	-33	2268	2256	2238	2226	2208	2262	2232	5	670	100	1570	5	1	5360000	121	41.67	1.10	12	0.00	54.00	2051.00	2270	20240201	-0.88	2030	20230324	10.84	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2035	10.57	20230328	0.00	N	445970	100	5 억		1525	N	N	0	N	00	N
17	20240328	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.03	0	0	2268	2256	2238	2226	2208	2262	2232	5	670	100	1570	5	1	5360000	120	41.57	1.09	12	0.00	54.00	2051.00	2270	20240201	-1.10	2030	20230324	10.59	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230328	0.00	N	445970	100	5 억		1525	N	N	0	N	00	N
18	20240327	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	29384420	13118	87.34	2235	2250	2220	2915	1575	2245	2240.01	0.03	0	37	2261	2252	2241	2232	2221	2257	2237	5	670	100	1570	5	1	5360000	120	41.57	1.09	12	0.24	54.00	2051.00	2270	20240201	-1.10	2030	20230322	10.59	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230327	0.00	N	445970	100	5 억		1488	N	N	0	N	00	N
19	20240327	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	29384420	13118	87.34	2235	2250	2220	2915	1575	2245	2240.01	0.03	0	37	2261	2252	2241	2232	2221	2257	2237	5	670	100	1570	5	1	5360000	120	41.57	1.09	12	0.24	54.00	2051.00	2270	20240201	-1.10	2030	20230322	10.59	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230327	0.00	N	445970	100	5 억		1488	N	N	0	N	00	N
20	20240327	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	26488220	11828	78.75	2235	2250	2220	2915	1575	2245	2239.45	0.03	0	38	2261	2252	2241	2232	2221	2257	2237	5	670	100	1570	5	1	5360000	120	41.57	1.09	12	0.22	54.00	2051.00	2270	20240201	-1.10	2030	20230322	10.59	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230327	0.00	N	445970	100	5 억		1488	N	N	0	N	00	N
21	20240327	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	25251225	11277	75.08	2235	2250	2220	2915	1575	2245	2239.18	0.03	0	38	2261	2252	2241	2232	2221	2257	2237	5	670	100	1570	5	1	5360000	120	41.57	1.09	12	0.21	54.00	2051.00	2270	20240201	-1.10	2030	20230322	10.59	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230327	0.00	N	445970	100	5 억		1488	N	N	0	N	00	N
22	20240327	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	15268945	6823	45.43	2235	2250	2220	2915	1575	2245	2237.86	0.03	0	35	2261	2252	2241	2232	2221	2257	2237	5	670	100	1570	5	1	5360000	120	41.48	1.09	12	0.13	54.00	2051.00	2270	20240201	-1.32	2030	20230322	10.34	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2035	10.07	20230327	0.00	N	445970	100	5 억		1488	N	N	0	N	00	N
23	20240327	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	12574225	5620	37.42	2235	2250	2220	2915	1575	2245	2237.41	0.03	0	35	2261	2252	2241	2232	2221	2257	2237	5	670	100	1570	5	1	5360000	120	41.48	1.09	12	0.10	54.00	2051.00	2270	20240201	-1.32	2030	20230322	10.34	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2035	10.07	20230327	0.00	N	445970	100	5 억		1488	N	N	0	N	00	N
24	20240327	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	5112785	2289	15.24	2235	2250	2220	2915	1575	2245	2233.63	0.03	0	35	2261	2252	2241	2232	2221	2257	2237	5	670	100	1570	5	1	5360000	120	41.48	1.09	12	0.04	54.00	2051.00	2270	20240201	-1.32	2030	20230322	10.34	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2035	10.07	20230327	0.00	N	445970	100	5 억		1488	N	N	0	N	00	N
25	20240327	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.03	0	0	2261	2252	2241	2232	2221	2257	2237	5	670	100	1570	5	1	5360000	120	41.57	1.09	12	0.00	54.00	2051.00	2270	20240201	-1.10	2030	20230322	10.59	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230327	0.00	N	445970	100	5 억		1488	N	N	0	N	00	N
26	20240326	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	33665110	15019	218.74	2240	2250	2230	2910	1570	2240	2241.50	0.03	0	856	2266	2252	2231	2217	2196	2260	2225	5	670	100	1560	5	1	5360000	120	41.57	1.09	12	0.28	54.00	2051.00	2270	20240201	-1.10	2030	20230322	10.59	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230327	0.00	N	445970	100	5 억		1494	N	N	0	N	00	N
27	20240326	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	33519185	14954	217.80	2240	2250	2230	2910	1570	2240	2241.49	0.03	0	791	2266	2252	2231	2217	2196	2260	2225	5	670	100	1560	5	1	5360000	120	41.57	1.09	12	0.28	54.00	2051.00	2270	20240201	-1.10	2030	20230322	10.59	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230327	0.00	N	445970	100	5 억		1494	N	N	0	N	00	N
28	20240326	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	15775300	7051	102.69	2240	2245	2230	2910	1570	2240	2237.31	0.03	0	410	2266	2252	2231	2217	2196	2260	2225	5	670	100	1560	5	1	5360000	120	41.57	1.09	12	0.13	54.00	2051.00	2270	20240201	-1.10	2030	20230322	10.59	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230327	0.00	N	445970	100	5 억		1494	N	N	0	N	00	N
29	20240326	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	13606630	6085	88.63	2240	2245	2230	2910	1570	2240	2236.09	0.03	0	410	2266	2252	2231	2217	2196	2260	2225	5	670	100	1560	5	1	5360000	120	41.57	1.09	12	0.11	54.00	2051.00	2270	20240201	-1.10	2030	20230322	10.59	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230327	0.00	N	445970	100	5 억		1494	N	N	0	N	00	N
30	20240326	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	9753370	4368	63.62	2240	2245	2230	2910	1570	2240	2232.91	0.03	0	365	2266	2252	2231	2217	2196	2260	2225	5	670	100	1560	5	1	5360000	120	41.39	1.09	12	0.08	54.00	2051.00	2270	20240201	-1.54	2030	20230322	10.10	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2035	9.83	20230327	0.00	N	445970	100	5 억		1494	N	N	0	N	00	N
31	20240326	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	8257070	3699	53.87	2240	2245	2230	2910	1570	2240	2232.24	0.03	0	213	2266	2252	2231	2217	2196	2260	2225	5	670	100	1560	5	1	5360000	120	41.57	1.09	12	0.07	54.00	2051.00	2270	20240201	-1.10	2030	20230322	10.59	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230327	0.00	N	445970	100	5 억		1494	N	N	0	N	00	N
32	20240326	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	6728490	3017	43.94	2240	2245	2230	2910	1570	2240	2230.19	0.03	0	33	2266	2252	2231	2217	2196	2260	2225	5	670	100	1560	5	1	5360000	120	41.57	1.09	12	0.06	54.00	2051.00	2270	20240201	-1.10	2030	20230322	10.59	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230327	0.00	N	445970	100	5 억		1494	N	N	0	N	00	N
33	20240326	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	6692570	3001	43.71	2240	2240	2230	2910	1570	2240	2230.11	0.03	0	33	2266	2252	2231	2217	2196	2260	2225	5	670	100	1560	5	1	5360000	120	41.30	1.09	12	0.06	54.00	2051.00	2270	20240201	-1.76	2030	20230322	9.85	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2035	9.58	20230327	0.00	N	445970	100	5 억		1494	N	N	0	N	00	N
34	20240325	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	15	2	0.67	15213550	6866	101.72	2225	2245	2210	2890	1560	2225	2215.78	0.03	0	1907	2255	2240	2225	2210	2195	2232	2202	5	665	100	1550	5	1	5360000	120	41.48	1.09	12	0.13	54.00	2051.00	2270	20240201	-1.32	2030	20230320	10.34	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2035	10.07	20230327	0.00	N	445970	100	5 억		1445	N	N	0	N	00	N
35	20240325	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	15	2	0.67	15135150	6831	101.20	2225	2245	2210	2890	1560	2225	2215.66	0.03	0	1872	2255	2240	2225	2210	2195	2232	2202	5	665	100	1550	5	1	5360000	120	41.48	1.09	12	0.13	54.00	2051.00	2270	20240201	-1.32	2030	20230320	10.34	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2035	10.07	20230327	0.00	N	445970	100	5 억		1445	N	N	0	N	00	N
36	20240325	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	13634065	6155	91.19	2225	2245	2210	2890	1560	2225	2215.12	0.03	0	1508	2255	2240	2225	2210	2195	2232	2202	5	665	100	1550	5	1	5360000	119	41.11	1.08	12	0.11	54.00	2051.00	2270	20240201	-2.20	2030	20230320	9.36	2270	-2.20	20240201	2075	6.99	20240102	2270	-2.20	20240201	2035	9.09	20230327	0.00	N	445970	100	5 억		1445	N	N	0	N	00	N
37	20240325	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	12137665	5480	81.19	2225	2245	2210	2890	1560	2225	2214.90	0.03	0	1130	2255	2240	2225	2210	2195	2232	2202	5	665	100	1550	5	1	5360000	118	40.93	1.08	12	0.10	54.00	2051.00	2270	20240201	-2.64	2030	20230320	8.87	2270	-2.64	20240201	2075	6.51	20240102	2270	-2.64	20240201	2035	8.60	20230327	0.00	N	445970	100	5 억		1445	N	N	0	N	00	N
38	20240325	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	10536795	4757	70.47	2225	2245	2210	2890	1560	2225	2215.01	0.03	0	793	2255	2240	2225	2210	2195	2232	2202	5	665	100	1550	5	1	5360000	119	41.11	1.08	12	0.09	54.00	2051.00	2270	20240201	-2.20	2030	20230320	9.36	2270	-2.20	20240201	2075	6.99	20240102	2270	-2.20	20240201	2035	9.09	20230327	0.00	N	445970	100	5 억		1445	N	N	0	N	00	N
39	20240325	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	8986580	4057	60.10	2225	2245	2210	2890	1560	2225	2215.08	0.03	0	395	2255	2240	2225	2210	2195	2232	2202	5	665	100	1550	5	1	5360000	119	41.02	1.08	12	0.08	54.00	2051.00	2270	20240201	-2.42	2030	20230320	9.11	2270	-2.42	20240201	2075	6.75	20240102	2270	-2.42	20240201	2035	8.85	20230327	0.00	N	445970	100	5 억		1445	N	N	0	N	00	N
40	20240325	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	20	2	0.90	258420	116	1.72	2225	2245	2225	2890	1560	2225	2227.76	0.03	0	0	2255	2240	2225	2210	2195	2232	2202	5	665	100	1550	5	1	5360000	120	41.57	1.09	12	0.00	54.00	2051.00	2270	20240201	-1.10	2030	20230320	10.59	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230327	0.00	N	445970	100	5 억		1445	N	N	0	N	00	N
41	20240325	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	222500	100	1.48	2225	2225	2225	2890	1560	2225	2225.00	0.03	0	0	2255	2240	2225	2210	2195	2232	2202	5	665	100	1550	5	1	5360000	119	41.20	1.08	12	0.00	54.00	2051.00	2270	20240201	-1.98	2030	20230320	9.61	2270	-1.98	20240201	2075	7.23	20240102	2270	-1.98	20240201	2035	9.34	20230327	0.00	N	445970	100	5 억		1445	N	N	0	N	00	N
42	20240322	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	14969070	6750	31.88	2235	2240	2210	2905	1565	2235	2217.64	0.03	0	1836	2258	2246	2228	2216	2198	2237	2207	5	670	100	1560	5	1	5360000	119	41.20	1.08	12	0.13	54.00	2051.00	2270	20240201	-1.98	2015	20230317	10.42	2270	-1.98	20240201	2075	7.23	20240102	2270	-1.98	20240201	2030	9.61	20230322	0.00	N	445970	100	5 억		1458	N	N	0	N	00	N
43	20240322	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	14880070	6710	31.69	2235	2240	2210	2905	1565	2235	2217.60	0.03	0	1796	2258	2246	2228	2216	2198	2237	2207	5	670	100	1560	5	1	5360000	119	41.20	1.08	12	0.13	54.00	2051.00	2270	20240201	-1.98	2015	20230317	10.42	2270	-1.98	20240201	2075	7.23	20240102	2270	-1.98	20240201	2030	9.61	20230322	0.00	N	445970	100	5 억		1458	N	N	0	N	00	N
44	20240322	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	13443530	6064	28.64	2235	2240	2210	2905	1565	2235	2216.94	0.03	0	1503	2258	2246	2228	2216	2198	2237	2207	5	670	100	1560	5	1	5360000	119	41.11	1.08	12	0.11	54.00	2051.00	2270	20240201	-2.20	2015	20230317	10.17	2270	-2.20	20240201	2075	6.99	20240102	2270	-2.20	20240201	2030	9.36	20230322	0.00	N	445970	100	5 억		1458	N	N	0	N	00	N
45	20240322	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	11784480	5319	25.12	2235	2240	2210	2905	1565	2235	2215.54	0.03	0	1223	2258	2246	2228	2216	2198	2237	2207	5	670	100	1560	5	1	5360000	119	41.20	1.08	12	0.10	54.00	2051.00	2270	20240201	-1.98	2015	20230317	10.42	2270	-1.98	20240201	2075	7.23	20240102	2270	-1.98	20240201	2030	9.61	20230322	0.00	N	445970	100	5 억		1458	N	N	0	N	00	N
46	20240322	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	10396070	4694	22.17	2235	2240	2210	2905	1565	2235	2214.76	0.03	0	928	2258	2246	2228	2216	2198	2237	2207	5	670	100	1560	5	1	5360000	119	41.20	1.08	12	0.09	54.00	2051.00	2270	20240201	-1.98	2015	20230317	10.42	2270	-1.98	20240201	2075	7.23	20240102	2270	-1.98	20240201	2030	9.61	20230322	0.00	N	445970	100	5 억		1458	N	N	0	N	00	N
47	20240322	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	8952140	4043	19.09	2235	2240	2210	2905	1565	2235	2214.23	0.03	0	642	2258	2246	2228	2216	2198	2237	2207	5	670	100	1560	5	1	5360000	120	41.30	1.09	12	0.08	54.00	2051.00	2270	20240201	-1.76	2015	20230317	10.67	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2030	9.85	20230322	0.00	N	445970	100	5 억		1458	N	N	0	N	00	N
48	20240322	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	7506180	3392	16.02	2235	2240	2210	2905	1565	2235	2212.91	0.03	0	280	2258	2246	2228	2216	2198	2237	2207	5	670	100	1560	5	1	5360000	120	41.39	1.09	12	0.06	54.00	2051.00	2270	20240201	-1.54	2015	20230317	10.92	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2030	10.10	20230322	0.00	N	445970	100	5 억		1458	N	N	0	N	00	N
49	20240322	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	40230	18	0.09	2235	2235	2235	2905	1565	2235	2235.00	0.03	0	0	2258	2246	2228	2216	2198	2237	2207	5	670	100	1560	5	1	5360000	120	41.39	1.09	12	0.00	54.00	2051.00	2270	20240201	-1.54	2015	20230317	10.92	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2030	10.10	20230322	0.00	N	445970	100	5 억		1458	N	N	0	N	00	N
50	20240321	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	47010045	21176	290.60	2240	2240	2210	2905	1565	2235	2219.97	0.03	0	762	2258	2246	2233	2221	2208	2240	2215	5	670	100	1560	5	1	5360000	120	41.39	1.09	12	0.40	54.00	2051.00	2270	20240201	-1.54	2010	20230316	11.19	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2030	10.10	20230322	0.00	N	445970	100	5 억		1558	N	N	0	N	00	N
51	20240321	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	46776120	21071	289.16	2240	2240	2210	2905	1565	2235	2219.93	0.03	0	777	2258	2246	2233	2221	2208	2240	2215	5	670	100	1560	5	1	5360000	120	41.39	1.09	12	0.39	54.00	2051.00	2270	20240201	-1.54	2010	20230316	11.19	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2030	10.10	20230322	0.00	N	445970	100	5 억		1558	N	N	0	N	00	N
52	20240321	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-25	5	-1.12	36952485	16636	228.30	2240	2240	2210	2905	1565	2235	2221.24	0.03	0	652	2258	2246	2233	2221	2208	2240	2215	5	670	100	1560	5	1	5360000	118	40.93	1.08	12	0.31	54.00	2051.00	2270	20240201	-2.64	2010	20230316	9.95	2270	-2.64	20240201	2075	6.51	20240102	2270	-2.64	20240201	2030	8.87	20230322	0.00	N	445970	100	5 억		1558	N	N	0	N	00	N
53	20240321	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	12653585	5669	77.80	2240	2240	2220	2905	1565	2235	2232.07	0.03	0	522	2258	2246	2233	2221	2208	2240	2215	5	670	100	1560	5	1	5360000	119	41.20	1.08	12	0.11	54.00	2051.00	2270	20240201	-1.98	2010	20230316	10.70	2270	-1.98	20240201	2075	7.23	20240102	2270	-1.98	20240201	2030	9.61	20230322	0.00	N	445970	100	5 억		1558	N	N	0	N	00	N
54	20240321	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	10469405	4688	64.33	2240	2240	2220	2905	1565	2235	2233.23	0.03	0	477	2258	2246	2233	2221	2208	2240	2215	5	670	100	1560	5	1	5360000	120	41.30	1.09	12	0.09	54.00	2051.00	2270	20240201	-1.76	2010	20230316	10.95	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2030	9.85	20230322	0.00	N	445970	100	5 억		1558	N	N	0	N	00	N
55	20240321	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	8431285	3773	51.78	2240	2240	2220	2905	1565	2235	2234.64	0.03	0	301	2258	2246	2233	2221	2208	2240	2215	5	670	100	1560	5	1	5360000	120	41.48	1.09	12	0.07	54.00	2051.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2030	10.34	20230322	0.00	N	445970	100	5 억		1558	N	N	0	N	00	N
56	20240321	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	7295760	3264	44.79	2240	2240	2220	2905	1565	2235	2235.22	0.03	0	174	2258	2246	2233	2221	2208	2240	2215	5	670	100	1560	5	1	5360000	120	41.39	1.09	12	0.06	54.00	2051.00	2270	20240201	-1.54	2010	20230316	11.19	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2030	10.10	20230322	0.00	N	445970	100	5 억		1558	N	N	0	N	00	N
57	20240321	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	2240	1	0.01	2240	2240	2240	2905	1565	2235	2240.00	0.03	0	0	2258	2246	2233	2221	2208	2240	2215	5	670	100	1560	5	1	5360000	120	41.48	1.09	12	0.00	54.00	2051.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2030	10.34	20230322	0.00	N	445970	100	5 억		1558	N	N	0	N	00	N
58	20240320	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	16221920	7287	34.60	2245	2245	2220	2915	1575	2245	2226.15	0.03	0	-1075	2271	2257	2231	2217	2191	2265	2225	5	670	100	1570	5	1	5360000	120	41.39	1.09	12	0.14	54.00	2051.00	2270	20240201	-1.54	2010	20230316	11.19	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2030	10.10	20230320	0.00	N	445970	100	5 억		1354	N	N	0	N	00	N
59	20240320	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	16096760	7231	34.34	2245	2245	2220	2915	1575	2245	2226.08	0.03	0	-1116	2271	2257	2231	2217	2191	2265	2225	5	670	100	1570	5	1	5360000	120	41.39	1.09	12	0.13	54.00	2051.00	2270	20240201	-1.54	2010	20230316	11.19	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2030	10.10	20230320	0.00	N	445970	100	5 억		1354	N	N	0	N	00	N
60	20240320	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-20	5	-0.89	14593000	6556	31.13	2245	2245	2220	2915	1575	2245	2225.90	0.03	0	-1416	2271	2257	2231	2217	2191	2265	2225	5	670	100	1570	5	1	5360000	119	41.20	1.08	12	0.12	54.00	2051.00	2270	20240201	-1.98	2010	20230316	10.70	2270	-1.98	20240201	2075	7.23	20240102	2270	-1.98	20240201	2030	9.61	20230320	0.00	N	445970	100	5 억		1354	N	N	0	N	00	N
61	20240320	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	12324320	5537	26.29	2245	2245	2220	2915	1575	2245	2225.81	0.03	0	-1689	2271	2257	2231	2217	2191	2265	2225	5	670	100	1570	5	1	5360000	120	41.30	1.09	12	0.10	54.00	2051.00	2270	20240201	-1.76	2010	20230316	10.95	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2030	9.85	20230320	0.00	N	445970	100	5 억		1354	N	N	0	N	00	N
62	20240320	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	10674020	4796	22.77	2245	2245	2220	2915	1575	2245	2225.61	0.03	0	-2002	2271	2257	2231	2217	2191	2265	2225	5	670	100	1570	5	1	5360000	120	41.30	1.09	12	0.09	54.00	2051.00	2270	20240201	-1.76	2010	20230316	10.95	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2030	9.85	20230320	0.00	N	445970	100	5 억		1354	N	N	0	N	00	N
63	20240320	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	8749055	3933	18.68	2245	2245	2220	2915	1575	2245	2224.52	0.03	0	-2332	2271	2257	2231	2217	2191	2265	2225	5	670	100	1570	5	1	5360000	120	41.30	1.09	12	0.07	54.00	2051.00	2270	20240201	-1.76	2010	20230316	10.95	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2030	9.85	20230320	0.00	N	445970	100	5 억		1354	N	N	0	N	00	N
64	20240320	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	877775	391	1.86	2245	2245	2240	2915	1575	2245	2244.95	0.03	0	268	2271	2257	2231	2217	2191	2265	2225	5	670	100	1570	5	1	5360000	120	41.57	1.09	12	0.01	54.00	2051.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2030	10.59	20230320	0.00	N	445970	100	5 억		1354	N	N	0	N	00	N
65	20240320	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.03	0	0	2271	2257	2231	2217	2191	2265	2225	5	670	100	1570	5	1	5360000	120	41.57	1.09	12	0.00	54.00	2051.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2030	10.59	20230320	0.00	N	445970	100	5 억		1354	N	N	0	N	00	N
66	20240319	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	46801985	21060	228.89	2245	2245	2205	2915	1575	2245	2222.32	0.02	0	1860	2268	2256	2238	2226	2208	2247	2217	5	670	100	1570	5	1	5360000	120	41.57	1.09	12	0.39	54.00	2051.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2030	10.59	20230320	0.00	N	445970	100	5 억		1316	N	N	0	N	00	N
67	20240319	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	42218895	19018	206.69	2245	2245	2205	2915	1575	2245	2219.94	0.02	0	1842	2268	2256	2238	2226	2208	2247	2217	5	670	100	1570	5	1	5360000	120	41.57	1.09	12	0.35	54.00	2051.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2030	10.59	20230320	0.00	N	445970	100	5 억		1316	N	N	0	N	00	N
68	20240319	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-25	5	-1.11	34732810	15647	170.06	2245	2245	2205	2915	1575	2245	2219.77	0.02	0	1552	2268	2256	2238	2226	2208	2247	2217	5	670	100	1570	5	1	5360000	119	41.11	1.08	12	0.29	54.00	2051.00	2270	20240201	-2.20	2010	20230316	10.45	2270	-2.20	20240201	2075	6.99	20240102	2270	-2.20	20240201	2030	9.36	20230320	0.00	N	445970	100	5 억		1316	N	N	0	N	00	N
69	20240319	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-20	5	-0.89	26926405	12134	131.88	2245	2245	2205	2915	1575	2245	2219.09	0.02	0	1247	2268	2256	2238	2226	2208	2247	2217	5	670	100	1570	5	1	5360000	119	41.20	1.08	12	0.23	54.00	2051.00	2270	20240201	-1.98	2010	20230316	10.70	2270	-1.98	20240201	2075	7.23	20240102	2270	-1.98	20240201	2030	9.61	20230320	0.00	N	445970	100	5 억		1316	N	N	0	N	00	N
70	20240319	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-20	5	-0.89	19073395	8600	93.47	2245	2245	2205	2915	1575	2245	2217.84	0.02	0	943	2268	2256	2238	2226	2208	2247	2217	5	670	100	1570	5	1	5360000	119	41.20	1.08	12	0.16	54.00	2051.00	2270	20240201	-1.98	2010	20230316	10.70	2270	-1.98	20240201	2075	7.23	20240102	2270	-1.98	20240201	2030	9.61	20230320	0.00	N	445970	100	5 억		1316	N	N	0	N	00	N
71	20240319	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-30	5	-1.34	9455945	4265	46.35	2245	2245	2205	2915	1575	2245	2217.10	0.02	0	644	2268	2256	2238	2226	2208	2247	2217	5	670	100	1570	5	1	5360000	119	41.02	1.08	12	0.08	54.00	2051.00	2270	20240201	-2.42	2010	20230316	10.20	2270	-2.42	20240201	2075	6.75	20240102	2270	-2.42	20240201	2030	9.11	20230320	0.00	N	445970	100	5 억		1316	N	N	0	N	00	N
72	20240319	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	4475830	2018	21.93	2245	2245	2205	2915	1575	2245	2217.95	0.02	0	322	2268	2256	2238	2226	2208	2247	2217	5	670	100	1570	5	1	5360000	120	41.48	1.09	12	0.04	54.00	2051.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2030	10.34	20230320	0.00	N	445970	100	5 억		1316	N	N	0	N	00	N
73	20240319	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.02	0	0	2268	2256	2238	2226	2208	2247	2217	5	670	100	1570	5	1	5360000	120	41.57	1.09	12	0.00	54.00	2051.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2030	10.59	20230320	0.00	N	445970	100	5 억		1316	N	N	0	N	00	N
74	20240318	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	20488450	9201	173.11	2250	2250	2220	2925	1575	2250	2226.76	0.03	0	1803	2296	2272	2241	2217	2186	2285	2230	5	675	100	1570	5	1	5360000	120	41.57	1.09	12	0.17	54.00	2051.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2030	10.59	20230320	0.00	N	445970	100	5 억		1350	N	N	0	N	00	N
75	20240318	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-30	5	-1.33	18200150	8171	153.73	2250	2250	2220	2925	1575	2250	2227.41	0.03	0	1765	2296	2272	2241	2217	2186	2285	2230	5	675	100	1570	5	1	5360000	119	41.11	1.08	12	0.15	54.00	2051.00	2270	20240201	-2.20	2010	20230316	10.45	2270	-2.20	20240201	2075	6.99	20240102	2270	-2.20	20240201	2030	9.36	20230320	0.00	N	445970	100	5 억		1350	N	N	0	N	00	N
76	20240318	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-25	5	-1.11	9391545	4210	79.21	2250	2250	2220	2925	1575	2250	2230.77	0.03	0	1464	2296	2272	2241	2217	2186	2285	2230	5	675	100	1570	5	1	5360000	119	41.20	1.08	12	0.08	54.00	2051.00	2270	20240201	-1.98	2010	20230316	10.70	2270	-1.98	20240201	2075	7.23	20240102	2270	-1.98	20240201	2030	9.61	20230320	0.00	N	445970	100	5 억		1350	N	N	0	N	00	N
77	20240318	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-20	5	-0.89	7917755	3549	66.77	2250	2250	2220	2925	1575	2250	2230.98	0.03	0	1195	2296	2272	2241	2217	2186	2285	2230	5	675	100	1570	5	1	5360000	120	41.30	1.09	12	0.07	54.00	2051.00	2270	20240201	-1.76	2010	20230316	10.95	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2030	9.85	20230320	0.00	N	445970	100	5 억		1350	N	N	0	N	00	N
78	20240318	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-25	5	-1.11	6254045	2803	52.74	2250	2250	2220	2925	1575	2250	2231.20	0.03	0	858	2296	2272	2241	2217	2186	2285	2230	5	675	100	1570	5	1	5360000	119	41.20	1.08	12	0.05	54.00	2051.00	2270	20240201	-1.98	2010	20230316	10.70	2270	-1.98	20240201	2075	7.23	20240102	2270	-1.98	20240201	2030	9.61	20230320	0.00	N	445970	100	5 억		1350	N	N	0	N	00	N
79	20240318	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-20	5	-0.89	4458670	1997	37.57	2250	2250	2220	2925	1575	2250	2232.68	0.03	0	588	2296	2272	2241	2217	2186	2285	2230	5	675	100	1570	5	1	5360000	120	41.30	1.09	12	0.04	54.00	2051.00	2270	20240201	-1.76	2010	20230316	10.95	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2030	9.85	20230320	0.00	N	445970	100	5 억		1350	N	N	0	N	00	N
80	20240318	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	3484345	1561	29.37	2250	2250	2220	2925	1575	2250	2232.12	0.03	0	346	2296	2272	2241	2217	2186	2285	2230	5	675	100	1570	5	1	5360000	121	41.67	1.10	12	0.03	54.00	2051.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2030	10.84	20230320	0.00	N	445970	100	5 억		1350	N	N	0	N	00	N
81	20240318	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	616460	274	5.16	2250	2250	2245	2925	1575	2250	2249.85	0.03	0	65	2296	2272	2241	2217	2186	2285	2230	5	675	100	1570	5	1	5360000	121	41.67	1.10	12	0.01	54.00	2051.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2030	10.84	20230320	0.00	N	445970	100	5 억		1350	N	N	0	N	00	N
82	20240315	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	11863655	5315	131.33	2245	2265	2210	2915	1575	2245	2232.11	0.03	0	1818	2275	2260	2230	2215	2185	2267	2222	5	670	100	1570	5	1	5360000	121	41.67	1.10	12	0.10	54.00	2051.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1373	N	N	0	N	00	N
83	20240315	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	11719775	5251	129.75	2245	2265	2210	2915	1575	2245	2231.91	0.03	0	1783	2275	2260	2230	2215	2185	2267	2222	5	670	100	1570	5	1	5360000	120	41.57	1.09	12	0.10	54.00	2051.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1373	N	N	0	N	00	N
84	20240315	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	10272810	4603	113.74	2245	2265	2210	2915	1575	2245	2231.76	0.03	0	1501	2275	2260	2230	2215	2185	2267	2222	5	670	100	1570	5	1	5360000	120	41.57	1.09	12	0.09	54.00	2051.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1373	N	N	0	N	00	N
85	20240315	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-25	5	-1.11	8865000	3970	98.10	2245	2265	2210	2915	1575	2245	2233.00	0.03	0	1219	2275	2260	2230	2215	2185	2267	2222	5	670	100	1570	5	1	5360000	119	41.11	1.08	12	0.07	54.00	2051.00	2270	20240201	-2.20	2010	20230316	10.45	2270	-2.20	20240201	2075	6.99	20240102	2270	-2.20	20240201	2010	10.45	20230316	0.00	N	445970	100	5 억		1373	N	N	0	N	00	N
86	20240315	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-30	5	-1.34	6951990	3107	76.77	2245	2265	2210	2915	1575	2245	2237.52	0.03	0	897	2275	2260	2230	2215	2185	2267	2222	5	670	100	1570	5	1	5360000	119	41.02	1.08	12	0.06	54.00	2051.00	2270	20240201	-2.42	2010	20230316	10.20	2270	-2.42	20240201	2075	6.75	20240102	2270	-2.42	20240201	2010	10.20	20230316	0.00	N	445970	100	5 억		1373	N	N	0	N	00	N
87	20240315	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-25	5	-1.11	5427765	2422	59.85	2245	2265	2210	2915	1575	2245	2241.03	0.03	0	658	2275	2260	2230	2215	2185	2267	2222	5	670	100	1570	5	1	5360000	119	41.11	1.08	12	0.05	54.00	2051.00	2270	20240201	-2.20	2010	20230316	10.45	2270	-2.20	20240201	2075	6.99	20240102	2270	-2.20	20240201	2010	10.45	20230316	0.00	N	445970	100	5 억		1373	N	N	0	N	00	N
88	20240315	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	54180	24	0.59	2245	2265	2245	2915	1575	2245	2257.50	0.03	0	5	2275	2260	2230	2215	2185	2267	2222	5	670	100	1570	5	1	5360000	121	41.85	1.10	12	0.00	54.00	2051.00	2270	20240201	-0.44	2010	20230316	12.44	2270	-0.44	20240201	2075	8.92	20240102	2270	-0.44	20240201	2010	12.44	20230316	0.00	N	445970	100	5 억		1373	N	N	0	N	00	N
89	20240315	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	11225	5	0.12	2245	2245	2245	2915	1575	2245	2245.00	0.03	0	5	2275	2260	2230	2215	2185	2267	2222	5	670	100	1570	5	1	5360000	120	41.57	1.09	12	0.00	54.00	2051.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1373	N	N	0	N	00	N
90	20240314	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	8994985	4047	71.04	2245	2245	2200	2915	1575	2245	2222.63	0.02	0	2004	2278	2261	2233	2216	2188	2267	2222	5	670	100	1570	5	1	5360000	120	41.57	1.09	12	0.08	54.00	2051.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1299	N	N	0	N	00	N
91	20240314	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	8889470	4000	70.21	2245	2245	2200	2915	1575	2245	2222.37	0.02	0	1966	2278	2261	2233	2216	2188	2267	2222	5	670	100	1570	5	1	5360000	120	41.57	1.09	12	0.07	54.00	2051.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1299	N	N	0	N	00	N
92	20240314	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-35	5	-1.56	7090785	3189	55.98	2245	2245	2200	2915	1575	2245	2223.51	0.02	0	1660	2278	2261	2233	2216	2188	2267	2222	5	670	100	1570	5	1	5360000	118	40.93	1.08	12	0.06	54.00	2051.00	2270	20240201	-2.64	2010	20230316	9.95	2270	-2.64	20240201	2075	6.51	20240102	2270	-2.64	20240201	2010	9.95	20230316	0.00	N	445970	100	5 억		1299	N	N	0	N	00	N
93	20240314	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-40	5	-1.78	5344255	2398	42.09	2245	2245	2200	2915	1575	2245	2228.63	0.02	0	1355	2278	2261	2233	2216	2188	2267	2222	5	670	100	1570	5	1	5360000	118	40.83	1.08	12	0.04	54.00	2051.00	2270	20240201	-2.86	2010	20230316	9.70	2270	-2.86	20240201	2075	6.27	20240102	2270	-2.86	20240201	2010	9.70	20230316	0.00	N	445970	100	5 억		1299	N	N	0	N	00	N
94	20240314	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-20	5	-0.89	3667875	1643	28.84	2245	2245	2210	2915	1575	2245	2232.43	0.02	0	1012	2278	2261	2233	2216	2188	2267	2222	5	670	100	1570	5	1	5360000	119	41.20	1.08	12	0.03	54.00	2051.00	2270	20240201	-1.98	2010	20230316	10.70	2270	-1.98	20240201	2075	7.23	20240102	2270	-1.98	20240201	2010	10.70	20230316	0.00	N	445970	100	5 억		1299	N	N	0	N	00	N
95	20240314	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	1914455	854	14.99	2245	2245	2210	2915	1575	2245	2241.75	0.02	0	698	2278	2261	2233	2216	2188	2267	2222	5	670	100	1570	5	1	5360000	120	41.48	1.09	12	0.02	54.00	2051.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1299	N	N	0	N	00	N
96	20240314	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	855345	381	6.69	2245	2245	2245	2915	1575	2245	2245.00	0.02	0	364	2278	2261	2233	2216	2188	2267	2222	5	670	100	1570	5	1	5360000	120	41.57	1.09	12	0.01	54.00	2051.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1299	N	N	0	N	00	N
97	20240314	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.02	0	0	2278	2261	2233	2216	2188	2267	2222	5	670	100	1570	5	1	5360000	120	41.57	1.09	12	0.00	54.00	2051.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1299	N	N	0	N	00	N
98	20240313	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	12698300	5697	102.61	2245	2250	2205	2915	1575	2245	2228.95	0.03	0	1471	2275	2260	2230	2215	2185	2267	2222	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.11	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1356	N	N	0	N	00	N
99	20240313	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	12664720	5682	102.34	2245	2250	2205	2915	1575	2245	2228.92	0.03	0	1481	2275	2260	2230	2215	2185	2267	2222	5	670	100	1570	5	1	5360000	121	-34.09	1.13	12	0.11	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1356	N	N	0	N	00	N
100	20240313	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-30	5	-1.34	10840675	4861	87.55	2245	2250	2205	2915	1575	2245	2230.13	0.03	0	1249	2275	2260	2230	2215	2185	2267	2222	5	670	100	1570	5	1	5360000	119	-33.56	1.11	12	0.09	-66.00	1997.00	2270	20240201	-2.42	2010	20230316	10.20	2270	-2.42	20240201	2075	6.75	20240102	2270	-2.42	20240201	2010	10.20	20230316	0.00	N	445970	100	5 억		1356	N	N	0	N	00	N
101	20240313	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-30	5	-1.34	7363145	3297	59.38	2245	2250	2205	2915	1575	2245	2233.29	0.03	0	995	2275	2260	2230	2215	2185	2267	2222	5	670	100	1570	5	1	5360000	119	-33.56	1.11	12	0.06	-66.00	1997.00	2270	20240201	-2.42	2010	20230316	10.20	2270	-2.42	20240201	2075	6.75	20240102	2270	-2.42	20240201	2010	10.20	20230316	0.00	N	445970	100	5 억		1356	N	N	0	N	00	N
102	20240313	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	5337415	2385	42.96	2245	2250	2205	2915	1575	2245	2237.91	0.03	0	794	2275	2260	2230	2215	2185	2267	2222	5	670	100	1570	5	1	5360000	120	-33.79	1.12	12	0.04	-66.00	1997.00	2270	20240201	-1.76	2010	20230316	10.95	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2010	10.95	20230316	0.00	N	445970	100	5 억		1356	N	N	0	N	00	N
103	20240313	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	3720045	1657	29.85	2245	2250	2245	2915	1575	2245	2245.05	0.03	0	460	2275	2260	2230	2215	2185	2267	2222	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.03	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1356	N	N	0	N	00	N
104	20240313	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	2516725	1121	20.19	2245	2250	2245	2915	1575	2245	2245.07	0.03	0	49	2275	2260	2230	2215	2185	2267	2222	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.02	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1356	N	N	0	N	00	N
105	20240313	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	89800	40	0.72	2245	2245	2245	2915	1575	2245	2245.00	0.03	0	0	2275	2260	2230	2215	2185	2267	2222	5	670	100	1570	5	1	5360000	120	-34.02	1.12	12	0.00	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1356	N	N	0	N	00	N
106	20240312	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	35	2	1.58	12258795	5552	58.29	2210	2245	2200	2870	1550	2210	2208.00	0.03	0	735	2220	2215	2205	2200	2190	2217	2202	5	660	100	1540	5	1	5360000	120	-34.02	1.12	12	0.10	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1398	N	N	0	N	00	N
107	20240312	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	12161380	5508	57.83	2210	2225	2200	2870	1550	2210	2207.95	0.03	0	735	2220	2215	2205	2200	2190	2217	2202	5	660	100	1540	5	1	5360000	118	-33.48	1.11	12	0.10	-66.00	1997.00	2270	20240201	-2.64	2010	20230316	9.95	2270	-2.64	20240201	2075	6.51	20240102	2270	-2.64	20240201	2010	9.95	20230316	0.00	N	445970	100	5 억		1398	N	N	0	N	00	N
108	20240312	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	10427190	4721	49.56	2210	2225	2200	2870	1550	2210	2208.68	0.03	0	609	2220	2215	2205	2200	2190	2217	2202	5	660	100	1540	5	1	5360000	118	-33.48	1.11	12	0.09	-66.00	1997.00	2270	20240201	-2.64	2010	20230316	9.95	2270	-2.64	20240201	2075	6.51	20240102	2270	-2.64	20240201	2010	9.95	20230316	0.00	N	445970	100	5 억		1398	N	N	0	N	00	N
109	20240312	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	8623175	3902	40.97	2210	2225	2200	2870	1550	2210	2209.94	0.03	0	394	2220	2215	2205	2200	2190	2217	2202	5	660	100	1540	5	1	5360000	118	-33.33	1.10	12	0.07	-66.00	1997.00	2270	20240201	-3.08	2010	20230316	9.45	2270	-3.08	20240201	2075	6.02	20240102	2270	-3.08	20240201	2010	9.45	20230316	0.00	N	445970	100	5 억		1398	N	N	0	N	00	N
110	20240312	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	6675150	3020	31.71	2210	2225	2200	2870	1550	2210	2210.31	0.03	0	167	2220	2215	2205	2200	2190	2217	2202	5	660	100	1540	5	1	5360000	118	-33.48	1.11	12	0.06	-66.00	1997.00	2270	20240201	-2.64	2010	20230316	9.95	2270	-2.64	20240201	2075	6.51	20240102	2270	-2.64	20240201	2010	9.95	20230316	0.00	N	445970	100	5 억		1398	N	N	0	N	00	N
111	20240312	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	4542495	2055	21.57	2210	2225	2200	2870	1550	2210	2210.46	0.03	0	-265	2220	2215	2205	2200	2190	2217	2202	5	660	100	1540	5	1	5360000	118	-33.48	1.11	12	0.04	-66.00	1997.00	2270	20240201	-2.64	2010	20230316	9.95	2270	-2.64	20240201	2075	6.51	20240102	2270	-2.64	20240201	2010	9.95	20230316	0.00	N	445970	100	5 억		1398	N	N	0	N	00	N
112	20240312	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	901625	408	4.28	2210	2225	2200	2870	1550	2210	2209.87	0.03	0	-172	2220	2215	2205	2200	2190	2217	2202	5	660	100	1540	5	1	5360000	119	-33.56	1.11	12	0.01	-66.00	1997.00	2270	20240201	-2.42	2010	20230316	10.20	2270	-2.42	20240201	2075	6.75	20240102	2270	-2.42	20240201	2010	10.20	20230316	0.00	N	445970	100	5 억		1398	N	N	0	N	00	N
113	20240312	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	352200	160	1.68	2210	2210	2200	2870	1550	2210	2201.25	0.03	0	20	2220	2215	2205	2200	2190	2217	2202	5	660	100	1540	5	1	5360000	118	-33.33	1.10	12	0.00	-66.00	1997.00	2270	20240201	-3.08	2010	20230316	9.45	2270	-3.08	20240201	2075	6.02	20240102	2270	-3.08	20240201	2010	9.45	20230316	0.00	N	445970	100	5 억		1398	N	N	0	N	00	N
114	20240311	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	20997925	9525	92.59	2210	2210	2195	2870	1550	2210	2204.51	0.03	0	1980	2256	2232	2216	2192	2176	2225	2185	5	660	100	1540	5	1	5360000	118	-33.48	1.11	12	0.18	-66.00	1997.00	2270	20240201	-2.64	2010	20230316	9.95	2270	-2.64	20240201	2075	6.51	20240102	2270	-2.64	20240201	2010	9.95	20230316	0.00	N	445970	100	5 억		1379	N	N	0	N	00	N
115	20240311	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	20911735	9486	92.21	2210	2210	2195	2870	1550	2210	2204.48	0.03	0	1941	2256	2232	2216	2192	2176	2225	2185	5	660	100	1540	5	1	5360000	118	-33.48	1.11	12	0.18	-66.00	1997.00	2270	20240201	-2.64	2010	20230316	9.95	2270	-2.64	20240201	2075	6.51	20240102	2270	-2.64	20240201	2010	9.95	20230316	0.00	N	445970	100	5 억		1379	N	N	0	N	00	N
116	20240311	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	18893505	8570	83.31	2210	2210	2195	2870	1550	2210	2204.61	0.03	0	1633	2256	2232	2216	2192	2176	2225	2185	5	660	100	1540	5	1	5360000	118	-33.33	1.10	12	0.16	-66.00	1997.00	2270	20240201	-3.08	2010	20230316	9.45	2270	-3.08	20240201	2075	6.02	20240102	2270	-3.08	20240201	2010	9.45	20230316	0.00	N	445970	100	5 억		1379	N	N	0	N	00	N
117	20240311	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	15590530	7073	68.76	2210	2210	2195	2870	1550	2210	2204.23	0.03	0	1299	2256	2232	2216	2192	2176	2225	2185	5	660	100	1540	5	1	5360000	118	-33.33	1.10	12	0.13	-66.00	1997.00	2270	20240201	-3.08	2010	20230316	9.45	2270	-3.08	20240201	2075	6.02	20240102	2270	-3.08	20240201	2010	9.45	20230316	0.00	N	445970	100	5 억		1379	N	N	0	N	00	N
118	20240311	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	7316645	3313	32.21	2210	2210	2200	2870	1550	2210	2208.47	0.03	0	978	2256	2232	2216	2192	2176	2225	2185	5	660	100	1540	5	1	5360000	118	-33.33	1.10	12	0.06	-66.00	1997.00	2270	20240201	-3.08	2010	20230316	9.45	2270	-3.08	20240201	2075	6.02	20240102	2270	-3.08	20240201	2010	9.45	20230316	0.00	N	445970	100	5 억		1379	N	N	0	N	00	N
119	20240311	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	5077645	2298	22.34	2210	2210	2205	2870	1550	2210	2209.59	0.03	0	687	2256	2232	2216	2192	2176	2225	2185	5	660	100	1540	5	1	5360000	118	-33.41	1.10	12	0.04	-66.00	1997.00	2270	20240201	-2.86	2010	20230316	9.70	2270	-2.86	20240201	2075	6.27	20240102	2270	-2.86	20240201	2010	9.70	20230316	0.00	N	445970	100	5 억		1379	N	N	0	N	00	N
120	20240311	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	3474090	1572	15.28	2210	2210	2205	2870	1550	2210	2209.98	0.03	0	368	2256	2232	2216	2192	2176	2225	2185	5	660	100	1540	5	1	5360000	118	-33.48	1.11	12	0.03	-66.00	1997.00	2270	20240201	-2.64	2010	20230316	9.95	2270	-2.64	20240201	2075	6.51	20240102	2270	-2.64	20240201	2010	9.95	20230316	0.00	N	445970	100	5 억		1379	N	N	0	N	00	N
121	20240311	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.03	0	0	2256	2232	2216	2192	2176	2225	2185	5	660	100	1540	5	1	5360000	118	-33.48	1.11	12	0.00	-66.00	1997.00	2270	20240201	-2.64	2010	20230316	9.95	2270	-2.64	20240201	2075	6.51	20240102	2270	-2.64	20240201	2010	9.95	20230316	0.00	N	445970	100	5 억		1379	N	N	0	N	00	N
122	20240308	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-30	5	-1.34	22705205	10287	301.41	2240	2240	2200	2910	1570	2240	2207.17	0.03	0	1701	2266	2252	2226	2212	2186	2260	2220	5	670	100	1560	5	1	5360000	118	-33.48	1.11	12	0.19	-66.00	1997.00	2270	20240201	-2.64	2010	20230316	9.95	2270	-2.64	20240201	2075	6.51	20240102	2270	-2.64	20240201	2010	9.95	20230316	0.00	N	445970	100	5 억		1516	N	N	0	N	00	N
123	20240308	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-30	5	-1.34	22563765	10223	299.53	2240	2240	2200	2910	1570	2240	2207.16	0.03	0	1662	2266	2252	2226	2212	2186	2260	2220	5	670	100	1560	5	1	5360000	118	-33.48	1.11	12	0.19	-66.00	1997.00	2270	20240201	-2.64	2010	20230316	9.95	2270	-2.64	20240201	2075	6.51	20240102	2270	-2.64	20240201	2010	9.95	20230316	0.00	N	445970	100	5 억		1516	N	N	0	N	00	N
124	20240308	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-35	5	-1.56	17683845	8010	234.69	2240	2240	2200	2910	1570	2240	2207.72	0.03	0	1378	2266	2252	2226	2212	2186	2260	2220	5	670	100	1560	5	1	5360000	118	-33.41	1.10	12	0.15	-66.00	1997.00	2270	20240201	-2.86	2010	20230316	9.70	2270	-2.86	20240201	2075	6.27	20240102	2270	-2.86	20240201	2010	9.70	20230316	0.00	N	445970	100	5 억		1516	N	N	0	N	00	N
125	20240308	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-35	5	-1.56	9576960	4327	126.78	2240	2240	2205	2910	1570	2240	2213.30	0.03	0	1061	2266	2252	2226	2212	2186	2260	2220	5	670	100	1560	5	1	5360000	118	-33.41	1.10	12	0.08	-66.00	1997.00	2270	20240201	-2.86	2010	20230316	9.70	2270	-2.86	20240201	2075	6.27	20240102	2270	-2.86	20240201	2010	9.70	20230316	0.00	N	445970	100	5 억		1516	N	N	0	N	00	N
126	20240308	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-25	5	-1.12	5605510	2529	74.10	2240	2240	2205	2910	1570	2240	2216.49	0.03	0	765	2266	2252	2226	2212	2186	2260	2220	5	670	100	1560	5	1	5360000	119	-33.56	1.11	12	0.05	-66.00	1997.00	2270	20240201	-2.42	2010	20230316	10.20	2270	-2.42	20240201	2075	6.75	20240102	2270	-2.42	20240201	2010	10.20	20230316	0.00	N	445970	100	5 억		1516	N	N	0	N	00	N
127	20240308	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-20	5	-0.89	3572350	1610	47.17	2240	2240	2205	2910	1570	2240	2218.85	0.03	0	485	2266	2252	2226	2212	2186	2260	2220	5	670	100	1560	5	1	5360000	119	-33.64	1.11	12	0.03	-66.00	1997.00	2270	20240201	-2.20	2010	20230316	10.45	2270	-2.20	20240201	2075	6.99	20240102	2270	-2.20	20240201	2010	10.45	20230316	0.00	N	445970	100	5 억		1516	N	N	0	N	00	N
128	20240308	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-35	5	-1.56	1466865	658	19.28	2240	2240	2205	2910	1570	2240	2229.28	0.03	0	245	2266	2252	2226	2212	2186	2260	2220	5	670	100	1560	5	1	5360000	118	-33.41	1.10	12	0.01	-66.00	1997.00	2270	20240201	-2.86	2010	20230316	9.70	2270	-2.86	20240201	2075	6.27	20240102	2270	-2.86	20240201	2010	9.70	20230316	0.00	N	445970	100	5 억		1516	N	N	0	N	00	N
129	20240308	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	358400	160	4.69	2240	2240	2240	2910	1570	2240	2240.00	0.03	0	59	2266	2252	2226	2212	2186	2260	2220	5	670	100	1560	5	1	5360000	120	-33.94	1.12	12	0.00	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1516	N	N	0	N	00	N
130	20240307	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	7549545	3413	17.59	2240	2240	2200	2910	1570	2240	2212.00	0.03	0	865	2273	2256	2228	2211	2183	2265	2220	5	670	100	1560	5	1	5360000	120	-33.94	1.12	12	0.06	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1567	N	N	0	N	00	N
131	20240307	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	7424105	3357	17.30	2240	2240	2200	2910	1570	2240	2211.53	0.03	0	828	2273	2256	2228	2211	2183	2265	2220	5	670	100	1560	5	1	5360000	120	-33.86	1.12	12	0.06	-66.00	1997.00	2270	20240201	-1.54	2010	20230316	11.19	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2010	11.19	20230316	0.00	N	445970	100	5 억		1567	N	N	0	N	00	N
132	20240307	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-35	5	-1.56	5615935	2540	13.09	2240	2240	2200	2910	1570	2240	2211.00	0.03	0	665	2273	2256	2228	2211	2183	2265	2220	5	670	100	1560	5	1	5360000	118	-33.41	1.10	12	0.05	-66.00	1997.00	2270	20240201	-2.86	2010	20230316	9.70	2270	-2.86	20240201	2075	6.27	20240102	2270	-2.86	20240201	2010	9.70	20230316	0.00	N	445970	100	5 억		1567	N	N	0	N	00	N
133	20240307	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-30	5	-1.34	3778815	1708	8.80	2240	2240	2200	2910	1570	2240	2212.42	0.03	0	504	2273	2256	2228	2211	2183	2265	2220	5	670	100	1560	5	1	5360000	118	-33.48	1.11	12	0.03	-66.00	1997.00	2270	20240201	-2.64	2010	20230316	9.95	2270	-2.64	20240201	2075	6.51	20240102	2270	-2.64	20240201	2010	9.95	20230316	0.00	N	445970	100	5 억		1567	N	N	0	N	00	N
134	20240307	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-20	5	-0.89	1963545	886	4.57	2240	2240	2200	2910	1570	2240	2216.19	0.03	0	374	2273	2256	2228	2211	2183	2265	2220	5	670	100	1560	5	1	5360000	119	-33.64	1.11	12	0.02	-66.00	1997.00	2270	20240201	-2.20	2010	20230316	10.45	2270	-2.20	20240201	2075	6.99	20240102	2270	-2.20	20240201	2010	10.45	20230316	0.00	N	445970	100	5 억		1567	N	N	0	N	00	N
135	20240307	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	448000	200	1.03	2240	2240	2240	2910	1570	2240	2240.00	0.03	0	184	2273	2256	2228	2211	2183	2265	2220	5	670	100	1560	5	1	5360000	120	-33.94	1.12	12	0.00	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1567	N	N	0	N	00	N
136	20240307	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	76160	34	0.18	2240	2240	2240	2910	1570	2240	2240.00	0.03	0	18	2273	2256	2228	2211	2183	2265	2220	5	670	100	1560	5	1	5360000	120	-33.94	1.12	12	0.00	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1567	N	N	0	N	00	N
137	20240307	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.03	0	0	2273	2256	2228	2211	2183	2265	2220	5	670	100	1560	5	1	5360000	120	-33.94	1.12	12	0.00	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1567	N	N	0	N	00	N
138	20240306	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	42905745	19407	176.57	2235	2245	2200	2910	1570	2240	2210.84	0.03	0	800	2263	2251	2233	2221	2203	2257	2227	5	670	100	1560	5	1	5360000	120	-33.94	1.12	12	0.36	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1576	N	N	0	N	00	N
139	20240306	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	42551965	19249	175.13	2235	2245	2200	2910	1570	2240	2210.61	0.03	0	786	2263	2251	2233	2221	2203	2257	2227	5	670	100	1560	5	1	5360000	120	-33.86	1.12	12	0.36	-66.00	1997.00	2270	20240201	-1.54	2010	20230316	11.19	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2010	11.19	20230316	0.00	N	445970	100	5 억		1576	N	N	0	N	00	N
140	20240306	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-40	5	-1.79	22665380	10245	93.21	2235	2245	2200	2910	1570	2240	2212.34	0.03	0	1269	2263	2251	2233	2221	2203	2257	2227	5	670	100	1560	5	1	5360000	118	-33.33	1.10	12	0.19	-66.00	1997.00	2270	20240201	-3.08	2010	20230316	9.45	2270	-3.08	20240201	2075	6.02	20240102	2270	-3.08	20240201	2010	9.45	20230316	0.00	N	445970	100	5 억		1576	N	N	0	N	00	N
141	20240306	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-35	5	-1.56	20739705	9370	85.25	2235	2245	2205	2910	1570	2240	2213.42	0.03	0	1137	2263	2251	2233	2221	2203	2257	2227	5	670	100	1560	5	1	5360000	118	-33.41	1.10	12	0.17	-66.00	1997.00	2270	20240201	-2.86	2010	20230316	9.70	2270	-2.86	20240201	2075	6.27	20240102	2270	-2.86	20240201	2010	9.70	20230316	0.00	N	445970	100	5 억		1576	N	N	0	N	00	N
142	20240306	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-20	5	-0.89	15603450	7046	64.11	2235	2245	2205	2910	1570	2240	2214.51	0.03	0	1098	2263	2251	2233	2221	2203	2257	2227	5	670	100	1560	5	1	5360000	119	-33.64	1.11	12	0.13	-66.00	1997.00	2270	20240201	-2.20	2010	20230316	10.45	2270	-2.20	20240201	2075	6.99	20240102	2270	-2.20	20240201	2010	10.45	20230316	0.00	N	445970	100	5 억		1576	N	N	0	N	00	N
143	20240306	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-25	5	-1.12	14030045	6334	57.63	2235	2245	2205	2910	1570	2240	2215.04	0.03	0	963	2263	2251	2233	2221	2203	2257	2227	5	670	100	1560	5	1	5360000	119	-33.56	1.11	12	0.12	-66.00	1997.00	2270	20240201	-2.42	2010	20230316	10.20	2270	-2.42	20240201	2075	6.75	20240102	2270	-2.42	20240201	2010	10.20	20230316	0.00	N	445970	100	5 억		1576	N	N	0	N	00	N
144	20240306	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	327070	146	1.33	2235	2245	2235	2910	1570	2240	2240.21	0.03	0	89	2263	2251	2233	2221	2203	2257	2227	5	670	100	1560	5	1	5360000	120	-33.94	1.12	12	0.00	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1576	N	N	0	N	00	N
145	20240306	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.03	0	0	2263	2251	2233	2221	2203	2257	2227	5	670	100	1560	5	1	5360000	120	-33.94	1.12	12	0.00	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1576	N	N	0	N	00	N
146	20240305	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	24435055	10991	88.62	2230	2245	2215	2925	1575	2250	2223.19	0.03	0	833	2270	2260	2240	2230	2210	2265	2235	5	675	100	1570	5	1	5360000	120	-33.94	1.12	12	0.21	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1590	N	N	0	N	00	N
147	20240305	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	14972430	6722	54.20	2230	2245	2220	2925	1575	2250	2227.38	0.03	0	804	2270	2260	2240	2230	2210	2265	2235	5	675	100	1570	5	1	5360000	120	-33.94	1.12	12	0.13	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1590	N	N	0	N	00	N
148	20240305	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-30	5	-1.33	12989605	5830	47.01	2230	2245	2220	2925	1575	2250	2228.06	0.03	0	647	2270	2260	2240	2230	2210	2265	2235	5	675	100	1570	5	1	5360000	119	-33.64	1.11	12	0.11	-66.00	1997.00	2270	20240201	-2.20	2010	20230316	10.45	2270	-2.20	20240201	2075	6.99	20240102	2270	-2.20	20240201	2010	10.45	20230316	0.00	N	445970	100	5 억		1590	N	N	0	N	00	N
149	20240305	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-20	5	-0.89	5124720	2295	18.51	2230	2245	2230	2925	1575	2250	2232.99	0.03	0	495	2270	2260	2240	2230	2210	2265	2235	5	675	100	1570	5	1	5360000	120	-33.79	1.12	12	0.04	-66.00	1997.00	2270	20240201	-1.76	2010	20230316	10.95	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2010	10.95	20230316	0.00	N	445970	100	5 억		1590	N	N	0	N	00	N
150	20240305	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-20	5	-0.89	3238685	1450	11.69	2230	2245	2230	2925	1575	2250	2233.58	0.03	0	363	2270	2260	2240	2230	2210	2265	2235	5	675	100	1570	5	1	5360000	120	-33.79	1.12	12	0.03	-66.00	1997.00	2270	20240201	-1.76	2010	20230316	10.95	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2010	10.95	20230316	0.00	N	445970	100	5 억		1590	N	N	0	N	00	N
151	20240305	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	1453175	650	5.24	2230	2245	2230	2925	1575	2250	2235.65	0.03	0	217	2270	2260	2240	2230	2210	2265	2235	5	675	100	1570	5	1	5360000	120	-34.02	1.12	12	0.01	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1590	N	N	0	N	00	N
152	20240305	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	1156835	518	4.18	2230	2245	2230	2925	1575	2250	2233.27	0.03	0	85	2270	2260	2240	2230	2210	2265	2235	5	675	100	1570	5	1	5360000	120	-34.02	1.12	12	0.01	-66.00	1997.00	2270	20240201	-1.10	2010	20230316	11.69	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2010	11.69	20230316	0.00	N	445970	100	5 억		1590	N	N	0	N	00	N
153	20240305	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.03	0	0	2270	2260	2240	2230	2210	2265	2235	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.00	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1590	N	N	0	N	00	N
154	20240304	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	27681450	12402	73.14	2250	2250	2220	2925	1575	2250	2232.01	0.03	0	-3575	2260	2255	2245	2240	2230	2257	2242	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.23	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1791	N	N	0	N	00	N
155	20240304	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	25861925	11592	68.37	2250	2250	2220	2925	1575	2250	2231.01	0.03	0	-3451	2260	2255	2245	2240	2230	2257	2242	5	675	100	1570	5	1	5360000	120	-33.94	1.12	12	0.22	-66.00	1997.00	2270	20240201	-1.32	2010	20230316	11.44	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2010	11.44	20230316	0.00	N	445970	100	5 억		1791	N	N	0	N	00	N
156	20240304	141015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	21335975	9558	56.37	2250	2250	2220	2925	1575	2250	2232.26	0.03	0	-2643	2260	2255	2245	2240	2230	2257	2242	5	675	100	1570	5	1	5360000	120	-33.86	1.12	12	0.18	-66.00	1997.00	2270	20240201	-1.54	2010	20230316	11.19	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2010	11.19	20230316	0.00	N	445970	100	5 억		1791	N	N	0	N	00	N
157	20240304	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-20	5	-0.89	12108380	5419	31.96	2250	2250	2230	2925	1575	2250	2234.43	0.03	0	-1842	2260	2255	2245	2240	2230	2257	2242	5	675	100	1570	5	1	5360000	120	-33.79	1.12	12	0.10	-66.00	1997.00	2270	20240201	-1.76	2010	20230316	10.95	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2010	10.95	20230316	0.00	N	445970	100	5 억		1791	N	N	0	N	00	N
158	20240304	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	7319675	3280	19.34	2250	2250	2230	2925	1575	2250	2231.61	0.03	0	-890	2260	2255	2245	2240	2230	2257	2242	5	675	100	1570	5	1	5360000	120	-33.86	1.12	12	0.06	-66.00	1997.00	2270	20240201	-1.54	2010	20230316	11.19	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2010	11.19	20230316	0.00	N	445970	100	5 억		1791	N	N	0	N	00	N
159	20240304	111032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-20	5	-0.89	2341340	1049	6.19	2250	2250	2230	2925	1575	2250	2231.97	0.03	0	-78	2260	2255	2245	2240	2230	2257	2242	5	675	100	1570	5	1	5360000	120	-33.79	1.12	12	0.02	-66.00	1997.00	2270	20240201	-1.76	2010	20230316	10.95	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2010	10.95	20230316	0.00	N	445970	100	5 억		1791	N	N	0	N	00	N
160	20240304	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	415550	186	1.10	2250	2250	2230	2925	1575	2250	2234.14	0.03	0	-25	2260	2255	2245	2240	2230	2257	2242	5	675	100	1570	5	1	5360000	120	-33.86	1.12	12	0.00	-66.00	1997.00	2270	20240201	-1.54	2010	20230316	11.19	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2010	11.19	20230316	0.00	N	445970	100	5 억		1791	N	N	0	N	00	N
161	20240304	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.03	0	0	2260	2255	2245	2240	2230	2257	2242	5	675	100	1570	5	1	5360000	121	-34.09	1.13	12	0.00	-66.00	1997.00	2270	20240201	-0.88	2010	20230316	11.94	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2010	11.94	20230316	0.00	N	445970	100	5 억		1791	N	N	0	N	00	N