KissMeData/469480/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	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	20432765	9246	223.12	2210	2220	2200	2865	1545	2205	2209.90	0.46	0	-14	2215	2210	2205	2200	2195	2212	2202	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		19253	N	N	0	N	00	N
3	20240329	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	20430545	9245	223.09	2210	2215	2200	2865	1545	2205	2209.90	0.46	0	-14	2215	2210	2205	2200	2195	2212	2202	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		19253	N	N	0	N	00	N
4	20240329	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	16071545	7277	175.60	2210	2215	2200	2865	1545	2205	2208.54	0.46	0	-14	2215	2210	2205	2200	2195	2212	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		19253	N	N	0	N	00	N
5	20240329	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	15629545	7077	170.78	2210	2215	2200	2865	1545	2205	2208.50	0.46	0	-14	2215	2210	2205	2200	2195	2212	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		19253	N	N	0	N	00	N
6	20240329	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	13290785	6021	145.29	2210	2215	2200	2865	1545	2205	2207.40	0.46	0	-14	2215	2210	2205	2200	2195	2212	2202	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.14	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		19253	N	N	0	N	00	N
7	20240329	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	11806735	5351	129.13	2210	2215	2200	2865	1545	2205	2206.45	0.46	0	-14	2215	2210	2205	2200	2195	2212	2202	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		19253	N	N	0	N	00	N
8	20240329	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	5267575	2392	57.72	2210	2210	2200	2865	1545	2205	2202.16	0.46	0	-14	2215	2210	2205	2200	2195	2212	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		19253	N	N	0	N	00	N
9	20240329	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	13260	6	0.14	2210	2210	2210	2865	1545	2205	2210.00	0.46	0	0	2215	2210	2205	2200	2195	2212	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		19253	N	N	0	N	00	N
10	20240328	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	9126310	4144	38.81	2200	2210	2200	2860	1540	2200	2204.67	0.46	0	0	2213	2206	2198	2191	2183	2210	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		19253	N	N	0	N	00	N
11	20240328	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	5828810	2644	24.76	2200	2210	2200	2860	1540	2200	2204.54	0.46	0	0	2213	2206	2198	2191	2183	2210	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		19253	N	N	0	N	00	N
12	20240328	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	5822195	2641	24.74	2200	2210	2200	2860	1540	2200	2204.54	0.46	0	0	2213	2206	2198	2191	2183	2210	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		19253	N	N	0	N	00	N
13	20240328	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	5806795	2634	24.67	2200	2210	2200	2860	1540	2200	2204.55	0.46	0	0	2213	2206	2198	2191	2183	2210	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		19253	N	N	0	N	00	N
14	20240328	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	4766740	2163	20.26	2200	2210	2200	2860	1540	2200	2203.76	0.46	0	0	2213	2206	2198	2191	2183	2210	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		19253	N	N	0	N	00	N
15	20240328	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	4738010	2150	20.14	2200	2210	2200	2860	1540	2200	2203.73	0.46	0	0	2213	2206	2198	2191	2183	2210	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		19253	N	N	0	N	00	N
16	20240328	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	2517435	1142	10.70	2200	2210	2200	2860	1540	2200	2204.41	0.46	0	0	2213	2206	2198	2191	2183	2210	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		19253	N	N	0	N	00	N
17	20240328	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.46	0	0	2213	2206	2198	2191	2183	2210	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		19253	N	N	0	N	00	N
18	20240327	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	23499710	10677	74.57	2195	2205	2190	2850	1540	2195	2200.97	0.46	0	1	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		19252	N	N	0	N	00	N
19	20240327	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	23497510	10676	74.56	2195	2205	2190	2850	1540	2195	2200.97	0.46	0	1	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		19252	N	N	0	N	00	N
20	20240327	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	9244750	4212	29.42	2195	2205	2190	2850	1540	2195	2194.86	0.46	0	1	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		19252	N	N	0	N	00	N
21	20240327	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	5743040	2619	18.29	2195	2200	2190	2850	1540	2195	2192.84	0.46	0	1	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		19252	N	N	0	N	00	N
22	20240327	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	5725520	2611	18.24	2195	2200	2190	2850	1540	2195	2192.85	0.46	0	1	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		19252	N	N	0	N	00	N
23	20240327	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	5495570	2506	17.50	2195	2200	2190	2850	1540	2195	2192.96	0.46	0	1	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		19252	N	N	0	N	00	N
24	20240327	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	4345820	1981	13.84	2195	2200	2190	2850	1540	2195	2193.75	0.46	0	1	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		19252	N	N	0	N	00	N
25	20240327	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	537775	245	1.71	2195	2195	2195	2850	1540	2195	2195.00	0.46	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		19252	N	N	0	N	00	N
26	20240326	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	31332935	14317	78.95	2185	2195	2180	2845	1535	2190	2188.51	0.45	0	16	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.34	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		19236	N	N	0	N	00	N
27	20240326	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	31264895	14286	78.78	2185	2195	2180	2845	1535	2190	2188.50	0.45	0	16	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.34	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		19236	N	N	0	N	00	N
28	20240326	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	11313495	5176	28.54	2185	2195	2180	2845	1535	2190	2185.76	0.45	0	16	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		19236	N	N	0	N	00	N
29	20240326	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	11258645	5151	28.40	2185	2195	2180	2845	1535	2190	2185.72	0.45	0	16	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		19236	N	N	0	N	00	N
30	20240326	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	9713000	4445	24.51	2185	2195	2180	2845	1535	2190	2185.15	0.45	0	16	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		19236	N	N	0	N	00	N
31	20240326	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	9218090	4219	23.26	2185	2190	2180	2845	1535	2190	2184.90	0.45	0	16	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		19236	N	N	0	N	00	N
32	20240326	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	6484155	2968	16.37	2185	2185	2180	2845	1535	2190	2184.69	0.45	0	10	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		19236	N	N	0	N	00	N
33	20240326	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.45	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		19236	N	N	0	N	00	N
34	20240325	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	39735760	18135	244.97	2175	2200	2175	2845	1535	2190	2191.11	0.45	0	171	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.43	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		19065	N	N	0	N	00	N
35	20240325	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	39713860	18125	244.83	2175	2200	2175	2845	1535	2190	2191.11	0.45	0	171	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.43	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		19065	N	N	0	N	00	N
36	20240325	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	39525520	18039	243.67	2175	2200	2175	2845	1535	2190	2191.11	0.45	0	171	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.43	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		19065	N	N	0	N	00	N
37	20240325	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	35292325	16112	217.64	2175	2200	2175	2845	1535	2190	2190.44	0.45	0	171	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.38	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		19065	N	N	0	N	00	N
38	20240325	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	34339665	15676	211.75	2175	2200	2175	2845	1535	2190	2190.59	0.45	0	171	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.37	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		19065	N	N	0	N	00	N
39	20240325	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	31899020	14559	196.66	2175	2200	2175	2845	1535	2190	2191.02	0.45	0	6	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.34	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		19065	N	N	0	N	00	N
40	20240325	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	29871285	13631	184.13	2175	2200	2175	2845	1535	2190	2191.42	0.45	0	0	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.32	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		19065	N	N	0	N	00	N
41	20240325	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	6527190	3001	40.54	2175	2190	2175	2845	1535	2190	2175.00	0.45	0	0	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		19065	N	N	0	N	00	N
42	20240322	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	16188305	7403	148.21	2180	2190	2180	2845	1535	2190	2186.72	0.45	0	-18	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		19083	N	N	0	N	00	N
43	20240322	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	16186115	7402	148.19	2180	2190	2180	2845	1535	2190	2186.72	0.45	0	-18	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		19083	N	N	0	N	00	N
44	20240322	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	14361490	6567	131.47	2180	2190	2180	2845	1535	2190	2186.92	0.45	0	-18	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		19083	N	N	0	N	00	N
45	20240322	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	6820805	3116	62.38	2180	2190	2180	2845	1535	2190	2188.96	0.45	0	-17	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		19083	N	N	0	N	00	N
46	20240322	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	6728885	3074	61.54	2180	2190	2180	2845	1535	2190	2188.97	0.45	0	-17	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		19083	N	N	0	N	00	N
47	20240322	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	5631695	2573	51.51	2180	2190	2180	2845	1535	2190	2188.77	0.45	0	-17	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		19083	N	N	0	N	00	N
48	20240322	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2311995	1057	21.16	2180	2190	2180	2845	1535	2190	2187.32	0.45	0	-17	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		19083	N	N	0	N	00	N
49	20240322	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	163500	75	1.50	2180	2180	2180	2845	1535	2190	2180.00	0.45	0	0	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		19083	N	N	0	N	00	N
50	20240321	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	10907245	4995	36.60	2180	2190	2180	2845	1535	2190	2183.63	0.45	0	0	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		19083	N	N	0	N	00	N
51	20240321	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	10894155	4989	36.56	2180	2190	2180	2845	1535	2190	2183.63	0.45	0	0	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		19083	N	N	0	N	00	N
52	20240321	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	6473205	2965	21.73	2180	2190	2180	2845	1535	2190	2183.21	0.45	0	0	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		19083	N	N	0	N	00	N
53	20240321	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	5886610	2697	19.76	2180	2185	2180	2845	1535	2190	2182.65	0.45	0	0	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		19083	N	N	0	N	00	N
54	20240321	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	2936865	1347	9.87	2180	2185	2180	2845	1535	2190	2180.30	0.45	0	0	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		19083	N	N	0	N	00	N
55	20240321	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	1415030	649	4.76	2180	2185	2180	2845	1535	2190	2180.32	0.45	0	0	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		19083	N	N	0	N	00	N
56	20240321	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1332085	611	4.48	2180	2185	2180	2845	1535	2190	2180.17	0.45	0	0	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		19083	N	N	0	N	00	N
57	20240321	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	664900	305	2.24	2180	2180	2180	2845	1535	2190	2180.00	0.45	0	0	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		19083	N	N	0	N	00	N
58	20240320	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	29784360	13646	62.52	2185	2190	2175	2840	1530	2185	2182.64	0.45	0	25	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.32	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		19058	N	N	0	N	00	N
59	20240320	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	27597170	12645	57.93	2185	2190	2175	2840	1530	2185	2182.46	0.45	0	25	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.30	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		19058	N	N	0	N	00	N
60	20240320	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	23222800	10643	48.76	2185	2190	2175	2840	1530	2185	2181.98	0.45	0	25	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		19058	N	N	0	N	00	N
61	20240320	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	23002115	10542	48.30	2185	2190	2175	2840	1530	2185	2181.95	0.45	0	25	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		19058	N	N	0	N	00	N
62	20240320	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	22890935	10491	48.06	2185	2190	2175	2840	1530	2185	2181.96	0.45	0	25	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		19058	N	N	0	N	00	N
63	20240320	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	22263095	10203	46.74	2185	2190	2175	2840	1530	2185	2182.01	0.45	0	25	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		19058	N	N	0	N	00	N
64	20240320	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	4107800	1880	8.61	2185	2185	2185	2840	1530	2185	2185.00	0.45	0	25	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		19058	N	N	0	N	00	N
65	20240320	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.45	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		19058	N	N	0	N	00	N
66	20240319	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	47550805	21828	153.88	2175	2185	2175	2825	1525	2175	2178.43	0.51	0	1	2201	2187	2181	2167	2161	2185	2165	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.52	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		21386	N	N	0	N	00	N
67	20240319	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	46133055	21178	149.30	2175	2185	2175	2825	1525	2175	2178.35	0.51	0	1	2201	2187	2181	2167	2161	2185	2165	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.50	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		21386	N	N	0	N	00	N
68	20240319	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	46109060	21167	149.22	2175	2185	2175	2825	1525	2175	2178.35	0.51	0	1	2201	2187	2181	2167	2161	2185	2165	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.50	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		21386	N	N	0	N	00	N
69	20240319	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	35209060	16167	113.97	2175	2185	2175	2825	1525	2175	2177.84	0.51	0	1	2201	2187	2181	2167	2161	2185	2165	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.38	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		21386	N	N	0	N	00	N
70	20240319	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	16141785	7412	52.25	2175	2185	2175	2825	1525	2175	2177.79	0.51	0	1	2201	2187	2181	2167	2161	2185	2165	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		21386	N	N	0	N	00	N
71	20240319	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	10523900	4835	34.09	2175	2185	2175	2825	1525	2175	2176.61	0.51	0	1	2201	2187	2181	2167	2161	2185	2165	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		21386	N	N	0	N	00	N
72	20240319	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	2586375	1189	8.38	2175	2180	2175	2825	1525	2175	2175.25	0.51	0	0	2201	2187	2181	2167	2161	2185	2165	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		21386	N	N	0	N	00	N
73	20240319	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	2175	1	0.01	2175	2175	2175	2825	1525	2175	2175.00	0.51	0	0	2201	2187	2181	2167	2161	2185	2165	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		21386	N	N	0	N	00	N
74	20240318	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	29854745	13685	44.52	2195	2195	2175	2840	1530	2185	2181.59	0.52	0	-521	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.32	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		21908	N	N	0	N	00	N
75	20240318	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	29328395	13443	43.73	2195	2195	2175	2840	1530	2185	2181.69	0.52	0	-521	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.32	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		21908	N	N	0	N	00	N
76	20240318	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	28492555	13060	42.49	2195	2195	2175	2840	1530	2185	2181.67	0.52	0	-522	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.31	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		21908	N	N	0	N	00	N
77	20240318	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	17819960	8174	26.59	2195	2195	2175	2840	1530	2185	2180.08	0.52	0	-522	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		21908	N	N	0	N	00	N
78	20240318	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	17601960	8074	26.27	2195	2195	2175	2840	1530	2185	2180.08	0.52	0	-522	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		21908	N	N	0	N	00	N
79	20240318	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	10423155	4781	15.55	2195	2195	2175	2840	1530	2185	2180.12	0.52	0	-15	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		21908	N	N	0	N	00	N
80	20240318	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	10256975	4705	15.31	2195	2195	2175	2840	1530	2185	2180.02	0.52	0	-15	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		21908	N	N	0	N	00	N
81	20240318	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	878000	400	1.30	2195	2195	2195	2840	1530	2185	2195.00	0.52	0	0	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		21908	N	N	0	N	00	N
82	20240315	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	66720405	30689	124.15	2175	2185	2170	2825	1525	2175	2174.06	0.52	0	5	2185	2180	2175	2170	2165	2182	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.73	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		21903	N	N	0	N	00	N
83	20240315	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	66587120	30628	123.90	2175	2185	2170	2825	1525	2175	2174.06	0.52	0	5	2185	2180	2175	2170	2165	2182	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.72	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		21903	N	N	0	N	00	N
84	20240315	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	64666515	29749	120.35	2175	2185	2170	2825	1525	2175	2173.74	0.52	0	5	2185	2180	2175	2170	2165	2182	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.70	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		21903	N	N	0	N	00	N
85	20240315	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	49192435	22653	91.64	2175	2180	2170	2825	1525	2175	2171.56	0.52	0	5	2185	2180	2175	2170	2165	2182	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.54	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		21903	N	N	0	N	00	N
86	20240315	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	44765435	20613	83.39	2175	2180	2170	2825	1525	2175	2171.71	0.52	0	5	2185	2180	2175	2170	2165	2182	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.49	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		21903	N	N	0	N	00	N
87	20240315	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	14072405	6476	26.20	2175	2180	2170	2825	1525	2175	2173.01	0.52	0	5	2185	2180	2175	2170	2165	2182	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		21903	N	N	0	N	00	N
88	20240315	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	11193265	5153	20.85	2175	2180	2170	2825	1525	2175	2172.18	0.52	0	5	2185	2180	2175	2170	2165	2182	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		21903	N	N	0	N	00	N
89	20240315	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	2805750	1290	5.22	2175	2175	2175	2825	1525	2175	2175.00	0.52	0	0	2185	2180	2175	2170	2165	2182	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		21903	N	N	0	N	00	N
90	20240314	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	53821285	24719	108.91	2170	2180	2170	2825	1525	2175	2177.37	0.52	0	0	2198	2186	2178	2166	2158	2182	2162	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.58	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		21903	N	N	0	N	00	N
91	20240314	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	52733785	24219	106.71	2170	2180	2170	2825	1525	2175	2177.37	0.52	0	0	2198	2186	2178	2166	2158	2182	2162	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.57	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		21903	N	N	0	N	00	N
92	20240314	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	50773110	23318	102.74	2170	2180	2170	2825	1525	2175	2177.42	0.52	0	0	2198	2186	2178	2166	2158	2182	2162	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.55	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		21903	N	N	0	N	00	N
93	20240314	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	26785925	12308	54.23	2170	2180	2170	2825	1525	2175	2176.30	0.52	0	0	2198	2186	2178	2166	2158	2182	2162	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		21903	N	N	0	N	00	N
94	20240314	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	25446255	11692	51.51	2170	2180	2170	2825	1525	2175	2176.38	0.52	0	0	2198	2186	2178	2166	2158	2182	2162	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		21903	N	N	0	N	00	N
95	20240314	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	18936255	8692	38.30	2170	2180	2170	2825	1525	2175	2178.58	0.52	0	0	2198	2186	2178	2166	2158	2182	2162	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		21903	N	N	0	N	00	N
96	20240314	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	10586285	4860	21.41	2170	2180	2170	2825	1525	2175	2178.25	0.52	0	0	2198	2186	2178	2166	2158	2182	2162	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		21903	N	N	0	N	00	N
97	20240314	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	30380	14	0.06	2170	2170	2170	2825	1525	2175	2170.00	0.52	0	0	2198	2186	2178	2166	2158	2182	2162	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		21903	N	N	0	N	00	N
98	20240313	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	49317180	22697	73.90	2180	2190	2170	2830	1530	2180	2172.85	0.60	0	-3228	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.54	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		25431	N	N	0	N	00	N
99	20240313	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	48759880	22441	73.06	2180	2190	2170	2830	1530	2180	2172.80	0.60	0	-3228	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.53	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		25431	N	N	0	N	00	N
100	20240313	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	35372810	16286	53.02	2180	2190	2170	2830	1530	2180	2171.98	0.60	0	-3228	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.39	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		25431	N	N	0	N	00	N
101	20240313	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	30174285	13894	45.24	2180	2190	2170	2830	1530	2180	2171.75	0.60	0	-3228	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		25431	N	N	0	N	00	N
102	20240313	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	25571715	11773	38.33	2180	2190	2170	2830	1530	2180	2172.06	0.60	0	-3228	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		25431	N	N	0	N	00	N
103	20240313	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	25298295	11647	37.92	2180	2190	2170	2830	1530	2180	2172.09	0.60	0	-3228	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		25431	N	N	0	N	00	N
104	20240313	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	762920	350	1.14	2180	2190	2175	2830	1530	2180	2179.77	0.60	0	65	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		25431	N	N	0	N	00	N
105	20240313	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	50360	23	0.07	2180	2190	2180	2830	1530	2180	2189.57	0.60	0	0	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		25431	N	N	0	N	00	N
106	20240312	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	66817850	30715	144.16	2170	2180	2165	2830	1530	2180	2175.41	0.60	0	-9	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.73	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		25440	N	N	0	N	00	N
107	20240312	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	66815670	30714	144.16	2170	2180	2165	2830	1530	2180	2175.41	0.60	0	-9	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.73	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		25440	N	N	0	N	00	N
108	20240312	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	59769635	27465	128.91	2170	2180	2170	2830	1530	2180	2176.21	0.60	0	-6	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.65	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		25440	N	N	0	N	00	N
109	20240312	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	37959755	17423	81.78	2170	2180	2170	2830	1530	2180	2178.72	0.60	0	0	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.41	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		25440	N	N	0	N	00	N
110	20240312	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	27007435	12399	58.19	2170	2180	2170	2830	1530	2180	2178.19	0.60	0	0	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		25440	N	N	0	N	00	N
111	20240312	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	24872860	11418	53.59	2170	2180	2170	2830	1530	2180	2178.39	0.60	0	0	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.27	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		25440	N	N	0	N	00	N
112	20240312	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	8874330	4077	19.14	2170	2180	2170	2830	1530	2180	2176.68	0.60	0	0	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		25440	N	N	0	N	00	N
113	20240312	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	1058960	488	2.29	2170	2170	2170	2830	1530	2180	2170.00	0.60	0	0	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		25440	N	N	0	N	00	N
114	20240311	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	46091320	21216	214.65	2165	2180	2165	2830	1530	2180	2172.48	0.60	0	0	2203	2191	2183	2171	2163	2187	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.50	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		25440	N	N	0	N	00	N
115	20240311	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	45958340	21155	214.03	2165	2180	2165	2830	1530	2180	2172.46	0.60	0	0	2203	2191	2183	2171	2163	2187	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.50	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		25440	N	N	0	N	00	N
116	20240311	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	28475530	13130	132.84	2165	2180	2165	2830	1530	2180	2168.74	0.60	0	0	2203	2191	2183	2171	2163	2187	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.31	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		25440	N	N	0	N	00	N
117	20240311	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	24086470	11112	112.42	2165	2180	2165	2830	1530	2180	2167.61	0.60	0	0	2203	2191	2183	2171	2163	2187	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.26	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		25440	N	N	0	N	00	N
118	20240311	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	22932030	10580	107.04	2165	2180	2165	2830	1530	2180	2167.49	0.60	0	0	2203	2191	2183	2171	2163	2187	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		25440	N	N	0	N	00	N
119	20240311	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	21182990	9774	98.89	2165	2180	2165	2830	1530	2180	2167.28	0.60	0	0	2203	2191	2183	2171	2163	2187	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.23	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		25440	N	N	0	N	00	N
120	20240311	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	12735445	5878	59.47	2165	2180	2165	2830	1530	2180	2166.63	0.60	0	0	2203	2191	2183	2171	2163	2187	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.14	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		25440	N	N	0	N	00	N
121	20240311	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	8610220	3977	40.24	2165	2180	2165	2830	1530	2180	2165.00	0.60	0	0	2203	2191	2183	2171	2163	2187	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		25440	N	N	0	N	00	N
122	20240308	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	21501310	9864	108.37	2185	2195	2175	2840	1530	2185	2179.78	0.62	0	-838	2205	2195	2185	2175	2165	2200	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.23	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
123	20240308	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	21204830	9728	106.88	2185	2195	2175	2840	1530	2185	2179.77	0.62	0	-838	2205	2195	2185	2175	2165	2200	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.23	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
124	20240308	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	19397440	8898	97.76	2185	2195	2175	2840	1530	2185	2179.98	0.62	0	-838	2205	2195	2185	2175	2165	2200	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
125	20240308	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	14636365	6709	73.71	2185	2195	2175	2840	1530	2185	2181.60	0.62	0	-838	2205	2195	2185	2175	2165	2200	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
126	20240308	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	13940850	6390	70.20	2185	2195	2175	2840	1530	2185	2181.67	0.62	0	-838	2205	2195	2185	2175	2165	2200	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
127	20240308	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	6469515	2960	32.52	2185	2195	2180	2840	1530	2185	2185.65	0.62	0	0	2205	2195	2185	2175	2165	2200	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
128	20240308	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	1619185	742	8.15	2185	2195	2180	2840	1530	2185	2182.19	0.62	0	0	2205	2195	2185	2175	2165	2200	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
129	20240308	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	6555	3	0.03	2185	2185	2185	2840	1530	2185	2185.00	0.62	0	0	2205	2195	2185	2175	2165	2200	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
130	20240307	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	19811915	9102	52.13	2180	2195	2175	2840	1530	2185	2176.66	0.62	0	0	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
131	20240307	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	19659310	9032	51.73	2180	2195	2175	2840	1530	2185	2176.63	0.62	0	0	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
132	20240307	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	17077290	7846	44.94	2180	2195	2175	2840	1530	2185	2176.56	0.62	0	0	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
133	20240307	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	14617365	6715	38.46	2180	2195	2175	2840	1530	2185	2176.82	0.62	0	0	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
134	20240307	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	10265105	4715	27.01	2180	2195	2175	2840	1530	2185	2177.12	0.62	0	0	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
135	20240307	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	5357775	2462	14.10	2180	2195	2175	2840	1530	2185	2176.19	0.62	0	0	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
136	20240307	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	3598200	1653	9.47	2180	2195	2175	2840	1530	2185	2176.77	0.62	0	0	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
137	20240307	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	837755	384	2.20	2180	2195	2175	2840	1530	2185	2181.65	0.62	0	0	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
138	20240306	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	38056230	17450	43.27	2175	2190	2175	2840	1530	2185	2180.87	0.62	0	0	2201	2192	2181	2172	2161	2187	2167	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.41	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
139	20240306	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	37979755	17415	43.19	2175	2190	2175	2840	1530	2185	2180.86	0.62	0	0	2201	2192	2181	2172	2161	2187	2167	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.41	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
140	20240306	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	31248485	14328	35.53	2175	2190	2175	2840	1530	2185	2180.94	0.62	0	0	2201	2192	2181	2172	2161	2187	2167	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.34	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
141	20240306	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	31095660	14258	35.36	2175	2190	2175	2840	1530	2185	2180.93	0.62	0	0	2201	2192	2181	2172	2161	2187	2167	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.34	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
142	20240306	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	30556140	14011	34.74	2175	2190	2175	2840	1530	2185	2180.87	0.62	0	0	2201	2192	2181	2172	2161	2187	2167	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
143	20240306	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	19991860	9165	22.73	2175	2190	2175	2840	1530	2185	2181.33	0.62	0	0	2201	2192	2181	2172	2161	2187	2167	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
144	20240306	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	14613130	6700	16.61	2175	2190	2175	2840	1530	2185	2181.06	0.62	0	0	2201	2192	2181	2172	2161	2187	2167	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
145	20240306	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	3451725	1587	3.94	2175	2175	2175	2840	1530	2185	2175.00	0.62	0	0	2201	2192	2181	2172	2161	2187	2167	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
146	20240305	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	87767400	40326	107.16	2190	2190	2170	2845	1535	2190	2176.45	0.62	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.95	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
147	20240305	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	87015775	39982	106.25	2190	2190	2170	2845	1535	2190	2176.37	0.62	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.95	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
148	20240305	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	71419240	32801	87.17	2190	2190	2170	2845	1535	2190	2177.35	0.62	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.78	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
149	20240305	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	41143500	18909	50.25	2190	2190	2170	2845	1535	2190	2175.87	0.62	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.45	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
150	20240305	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	25657630	11790	31.33	2190	2190	2175	2845	1535	2190	2176.22	0.62	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
151	20240305	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	22336405	10263	27.27	2190	2190	2175	2845	1535	2190	2176.40	0.62	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
152	20240305	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	19634410	9021	23.97	2190	2190	2175	2845	1535	2190	2176.52	0.62	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
153	20240305	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	595450	273	0.73	2190	2190	2180	2845	1535	2190	2181.14	0.62	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
154	20240304	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	82355695	37630	208.50	2185	2200	2175	2845	1535	2190	2188.56	0.62	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.89	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
155	20240304	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	82012600	37473	207.63	2185	2200	2175	2845	1535	2190	2188.58	0.62	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.89	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
156	20240304	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	80994575	37007	205.05	2185	2200	2175	2845	1535	2190	2188.63	0.62	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.87	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
157	20240304	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	75911345	34683	192.17	2185	2200	2175	2845	1535	2190	2188.72	0.62	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.82	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
158	20240304	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	70489145	32200	178.41	2185	2200	2175	2845	1535	2190	2189.10	0.62	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.76	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
159	20240304	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	58831580	26864	148.85	2185	2200	2175	2845	1535	2190	2189.98	0.62	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.64	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
160	20240304	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	36528640	16680	92.42	2185	2200	2175	2845	1535	2190	2189.97	0.62	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.39	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N
161	20240304	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	6478790	2973	16.47	2185	2190	2175	2845	1535	2190	2179.21	0.62	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		26278	N	N	0	N	00	N