KissMeData/413600/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	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	24483160	11475	77.79	2145	2145	2120	2795	1505	2150	2133.61	0.09	0	0	2170	2160	2145	2135	2120	2162	2137	3	645	100	1500	5	1	3430000	74	134.06	1.11	12	0.33	16.00	1938.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3210	N	N	0	N	00	N
3	20240329	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	12168890	5705	38.67	2145	2145	2120	2795	1505	2150	2133.02	0.09	0	0	2170	2160	2145	2135	2120	2162	2137	3	645	100	1500	5	1	3430000	73	133.44	1.10	12	0.17	16.00	1938.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3210	N	N	0	N	00	N
4	20240329	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	8899840	4175	28.30	2145	2145	2120	2795	1505	2150	2131.70	0.09	0	0	2170	2160	2145	2135	2120	2162	2137	3	645	100	1500	5	1	3430000	73	133.44	1.10	12	0.12	16.00	1938.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3210	N	N	0	N	00	N
5	20240329	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	7531305	3534	23.96	2145	2145	2120	2795	1505	2150	2131.10	0.09	0	0	2170	2160	2145	2135	2120	2162	2137	3	645	100	1500	5	1	3430000	73	133.44	1.10	12	0.10	16.00	1938.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3210	N	N	0	N	00	N
6	20240329	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	6164850	2894	19.62	2145	2145	2120	2795	1505	2150	2130.22	0.09	0	0	2170	2160	2145	2135	2120	2162	2137	3	645	100	1500	5	1	3430000	73	133.44	1.10	12	0.08	16.00	1938.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3210	N	N	0	N	00	N
7	20240329	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	1941510	913	6.19	2145	2145	2120	2795	1505	2150	2126.52	0.09	0	0	2170	2160	2145	2135	2120	2162	2137	3	645	100	1500	5	1	3430000	73	133.12	1.10	12	0.03	16.00	1938.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3210	N	N	0	N	00	N
8	20240329	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	643620	303	2.05	2145	2145	2120	2795	1505	2150	2124.16	0.09	0	0	2170	2160	2145	2135	2120	2162	2137	3	645	100	1500	5	1	3430000	73	132.81	1.10	12	0.01	16.00	1938.00	2300	20230607	-7.61	2020	20231208	5.20	2225	-4.49	20240228	2100	1.19	20240111	2300	-7.61	20230607	2020	5.20	20231208	0.00	N	413600	100	3 억		3210	N	N	0	N	00	N
9	20240329	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.09	0	0	2170	2160	2145	2135	2120	2162	2137	3	645	100	1500	5	1	3430000	74	134.38	1.11	12	0.00	16.00	1938.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3210	N	N	0	N	00	N
10	20240328	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	31610580	14752	245.83	2150	2155	2130	2800	1510	2155	2142.80	0.11	0	-622	2185	2170	2140	2125	2095	2177	2132	3	645	100	1500	5	1	3430000	74	134.38	1.11	12	0.43	16.00	1938.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3832	N	N	0	N	00	N
11	20240328	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	31552530	14725	245.38	2150	2155	2130	2800	1510	2155	2142.79	0.11	0	-622	2185	2170	2140	2125	2095	2177	2132	3	645	100	1500	5	1	3430000	73	133.75	1.10	12	0.43	16.00	1938.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3832	N	N	0	N	00	N
12	20240328	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	28046755	13084	218.03	2150	2155	2130	2800	1510	2155	2143.59	0.11	0	-622	2185	2170	2140	2125	2095	2177	2132	3	645	100	1500	5	1	3430000	73	133.12	1.10	12	0.38	16.00	1938.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3832	N	N	0	N	00	N
13	20240328	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	24555595	11445	190.72	2150	2155	2130	2800	1510	2155	2145.53	0.11	0	-622	2185	2170	2140	2125	2095	2177	2132	3	645	100	1500	5	1	3430000	73	133.12	1.10	12	0.33	16.00	1938.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3832	N	N	0	N	00	N
14	20240328	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	17454155	8111	135.16	2150	2155	2150	2800	1510	2155	2151.91	0.11	0	-622	2185	2170	2140	2125	2095	2177	2132	3	645	100	1500	5	1	3430000	74	134.38	1.11	12	0.24	16.00	1938.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3832	N	N	0	N	00	N
15	20240328	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	17454155	8111	135.16	2150	2155	2150	2800	1510	2155	2151.91	0.11	0	-622	2185	2170	2140	2125	2095	2177	2132	3	645	100	1500	5	1	3430000	74	134.38	1.11	12	0.24	16.00	1938.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3832	N	N	0	N	00	N
16	20240328	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	7550165	3505	58.41	2150	2155	2150	2800	1510	2155	2154.11	0.11	0	-622	2185	2170	2140	2125	2095	2177	2132	3	645	100	1500	5	1	3430000	74	134.69	1.11	12	0.10	16.00	1938.00	2300	20230607	-6.30	2020	20231208	6.68	2225	-3.15	20240228	2100	2.62	20240111	2300	-6.30	20230607	2020	6.68	20231208	0.00	N	413600	100	3 억		3832	N	N	0	N	00	N
17	20240328	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.11	0	0	2185	2170	2140	2125	2095	2177	2132	3	645	100	1500	5	1	3430000	74	134.69	1.11	12	0.00	16.00	1938.00	2300	20230607	-6.30	2020	20231208	6.68	2225	-3.15	20240228	2100	2.62	20240111	2300	-6.30	20230607	2020	6.68	20231208	0.00	N	413600	100	3 억		3832	N	N	0	N	00	N
18	20240327	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	12823265	6001	115.09	2140	2155	2110	2780	1500	2140	2136.85	0.11	0	43	2156	2147	2136	2127	2116	2152	2132	3	640	100	1490	5	1	3430000	74	718.33	1.12	12	0.17	3.00	1922.00	2300	20230607	-6.30	2020	20231208	6.68	2225	-3.15	20240228	2100	2.62	20240111	2300	-6.30	20230607	2020	6.68	20231208	0.00	N	413600	100	3 억		3789	N	N	0	N	00	N
19	20240327	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	7672930	3611	69.26	2140	2145	2110	2780	1500	2140	2124.88	0.11	0	46	2156	2147	2136	2127	2116	2152	2132	3	640	100	1490	5	1	3430000	73	710.00	1.11	12	0.11	3.00	1922.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3789	N	N	0	N	00	N
20	20240327	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	6744180	3174	60.87	2140	2145	2110	2780	1500	2140	2124.82	0.11	0	57	2156	2147	2136	2127	2116	2152	2132	3	640	100	1490	5	1	3430000	73	708.33	1.11	12	0.09	3.00	1922.00	2300	20230607	-7.61	2020	20231208	5.20	2225	-4.49	20240228	2100	1.19	20240111	2300	-7.61	20230607	2020	5.20	20231208	0.00	N	413600	100	3 억		3789	N	N	0	N	00	N
21	20240327	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	5615030	2642	50.67	2140	2145	2110	2780	1500	2140	2125.30	0.11	0	59	2156	2147	2136	2127	2116	2152	2132	3	640	100	1490	5	1	3430000	73	706.67	1.10	12	0.08	3.00	1922.00	2300	20230607	-7.83	2020	20231208	4.95	2225	-4.72	20240228	2100	0.95	20240111	2300	-7.83	20230607	2020	4.95	20231208	0.00	N	413600	100	3 억		3789	N	N	0	N	00	N
22	20240327	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	3285090	1543	29.59	2140	2145	2110	2780	1500	2140	2129.03	0.11	0	60	2156	2147	2136	2127	2116	2152	2132	3	640	100	1490	5	1	3430000	73	706.67	1.10	12	0.04	3.00	1922.00	2300	20230607	-7.83	2020	20231208	4.95	2225	-4.72	20240228	2100	0.95	20240111	2300	-7.83	20230607	2020	4.95	20231208	0.00	N	413600	100	3 억		3789	N	N	0	N	00	N
23	20240327	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	2182650	1023	19.62	2140	2145	2110	2780	1500	2140	2133.58	0.11	0	61	2156	2147	2136	2127	2116	2152	2132	3	640	100	1490	5	1	3430000	73	706.67	1.10	12	0.03	3.00	1922.00	2300	20230607	-7.83	2020	20231208	4.95	2225	-4.72	20240228	2100	0.95	20240111	2300	-7.83	20230607	2020	4.95	20231208	0.00	N	413600	100	3 억		3789	N	N	0	N	00	N
24	20240327	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1288030	602	11.55	2140	2145	2110	2780	1500	2140	2139.58	0.11	0	72	2156	2147	2136	2127	2116	2152	2132	3	640	100	1490	5	1	3430000	73	711.67	1.11	12	0.02	3.00	1922.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3789	N	N	0	N	00	N
25	20240327	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1233020	576	11.05	2140	2145	2140	2780	1500	2140	2140.66	0.11	0	76	2156	2147	2136	2127	2116	2152	2132	3	640	100	1490	5	1	3430000	73	713.33	1.11	12	0.02	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3789	N	N	0	N	00	N
26	20240326	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	11122700	5214	52.81	2135	2145	2125	2780	1500	2140	2133.24	0.11	0	17	2156	2147	2131	2122	2106	2152	2127	3	640	100	1490	5	1	3430000	73	713.33	1.11	12	0.15	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3772	N	N	0	N	00	N
27	20240326	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	11064920	5187	52.54	2135	2145	2125	2780	1500	2140	2133.20	0.11	0	17	2156	2147	2131	2122	2106	2152	2127	3	640	100	1490	5	1	3430000	73	713.33	1.11	12	0.15	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3772	N	N	0	N	00	N
28	20240326	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	8068385	3787	38.36	2135	2140	2125	2780	1500	2140	2130.55	0.11	0	24	2156	2147	2131	2122	2106	2152	2127	3	640	100	1490	5	1	3430000	73	711.67	1.11	12	0.11	3.00	1922.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3772	N	N	0	N	00	N
29	20240326	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	5666050	2662	26.96	2135	2140	2125	2780	1500	2140	2128.49	0.11	0	26	2156	2147	2131	2122	2106	2152	2127	3	640	100	1490	5	1	3430000	73	711.67	1.11	12	0.08	3.00	1922.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3772	N	N	0	N	00	N
30	20240326	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	3827035	1797	18.20	2135	2140	2125	2780	1500	2140	2129.68	0.11	0	27	2156	2147	2131	2122	2106	2152	2127	3	640	100	1490	5	1	3430000	73	708.33	1.11	12	0.05	3.00	1922.00	2300	20230607	-7.61	2020	20231208	5.20	2225	-4.49	20240228	2100	1.19	20240111	2300	-7.61	20230607	2020	5.20	20231208	0.00	N	413600	100	3 억		3772	N	N	0	N	00	N
31	20240326	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	2113090	992	10.05	2135	2140	2130	2780	1500	2140	2130.13	0.11	0	19	2156	2147	2131	2122	2106	2152	2127	3	640	100	1490	5	1	3430000	73	710.00	1.11	12	0.03	3.00	1922.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3772	N	N	0	N	00	N
32	20240326	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	903245	424	4.29	2135	2140	2130	2780	1500	2140	2130.29	0.11	0	20	2156	2147	2131	2122	2106	2152	2127	3	640	100	1490	5	1	3430000	73	710.00	1.11	12	0.01	3.00	1922.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3772	N	N	0	N	00	N
33	20240326	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.11	0	0	2156	2147	2131	2122	2106	2152	2127	3	640	100	1490	5	1	3430000	73	713.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3772	N	N	0	N	00	N
34	20240325	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	20910955	9873	14.14	2115	2140	2115	2775	1495	2135	2117.99	0.11	0	127	2151	2142	2126	2117	2101	2147	2122	3	640	100	1490	5	1	3430000	73	713.33	1.11	12	0.29	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3645	N	N	0	N	00	N
35	20240325	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	20751605	9798	14.03	2115	2135	2115	2775	1495	2135	2117.94	0.11	0	128	2151	2142	2126	2117	2101	2147	2122	3	640	100	1490	5	1	3430000	73	706.67	1.10	12	0.29	3.00	1922.00	2300	20230607	-7.83	2020	20231208	4.95	2225	-4.72	20240228	2100	0.95	20240111	2300	-7.83	20230607	2020	4.95	20231208	0.00	N	413600	100	3 억		3645	N	N	0	N	00	N
36	20240325	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	18372515	8677	12.43	2115	2135	2115	2775	1495	2135	2117.38	0.11	0	133	2151	2142	2126	2117	2101	2147	2122	3	640	100	1490	5	1	3430000	73	708.33	1.11	12	0.25	3.00	1922.00	2300	20230607	-7.61	2020	20231208	5.20	2225	-4.49	20240228	2100	1.19	20240111	2300	-7.61	20230607	2020	5.20	20231208	0.00	N	413600	100	3 억		3645	N	N	0	N	00	N
37	20240325	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	15821220	7474	10.70	2115	2135	2115	2775	1495	2135	2116.83	0.11	0	137	2151	2142	2126	2117	2101	2147	2122	3	640	100	1490	5	1	3430000	73	705.00	1.10	12	0.22	3.00	1922.00	2300	20230607	-8.04	2020	20231208	4.70	2225	-4.94	20240228	2100	0.71	20240111	2300	-8.04	20230607	2020	4.70	20231208	0.00	N	413600	100	3 억		3645	N	N	0	N	00	N
38	20240325	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	5700690	2689	3.85	2115	2135	2115	2775	1495	2135	2120.00	0.11	0	95	2151	2142	2126	2117	2101	2147	2122	3	640	100	1490	5	1	3430000	73	705.00	1.10	12	0.08	3.00	1922.00	2300	20230607	-8.04	2020	20231208	4.70	2225	-4.94	20240228	2100	0.71	20240111	2300	-8.04	20230607	2020	4.70	20231208	0.00	N	413600	100	3 억		3645	N	N	0	N	00	N
39	20240325	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	3065750	1445	2.07	2115	2135	2115	2775	1495	2135	2121.63	0.11	0	31	2151	2142	2126	2117	2101	2147	2122	3	640	100	1490	5	1	3430000	73	708.33	1.11	12	0.04	3.00	1922.00	2300	20230607	-7.61	2020	20231208	5.20	2225	-4.49	20240228	2100	1.19	20240111	2300	-7.61	20230607	2020	5.20	20231208	0.00	N	413600	100	3 억		3645	N	N	0	N	00	N
40	20240325	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	863525	408	0.58	2115	2125	2115	2775	1495	2135	2116.48	0.11	0	17	2151	2142	2126	2117	2101	2147	2122	3	640	100	1490	5	1	3430000	73	706.67	1.10	12	0.01	3.00	1922.00	2300	20230607	-7.83	2020	20231208	4.95	2225	-4.72	20240228	2100	0.95	20240111	2300	-7.83	20230607	2020	4.95	20231208	0.00	N	413600	100	3 억		3645	N	N	0	N	00	N
41	20240325	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.11	0	0	2151	2142	2126	2117	2101	2147	2122	3	640	100	1490	5	1	3430000	73	711.67	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3645	N	N	0	N	00	N
42	20240322	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	147377600	69831	1317.57	2115	2135	2110	2745	1485	2115	2110.49	0.10	0	-2374	2151	2132	2121	2102	2091	2130	2100	3	630	100	1480	5	1	3430000	73	711.67	1.11	12	2.04	3.00	1922.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3499	N	N	0	N	00	N
43	20240322	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	145594155	68988	1301.66	2115	2135	2110	2745	1485	2115	2110.43	0.10	0	-2322	2151	2132	2121	2102	2091	2130	2100	3	630	100	1480	5	1	3430000	73	706.67	1.10	12	2.01	3.00	1922.00	2300	20230607	-7.83	2020	20231208	4.95	2225	-4.72	20240228	2100	0.95	20240111	2300	-7.83	20230607	2020	4.95	20231208	0.00	N	413600	100	3 억		3499	N	N	0	N	00	N
44	20240322	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	139433480	66071	1246.62	2115	2135	2110	2745	1485	2115	2110.36	0.10	0	-1821	2151	2132	2121	2102	2091	2130	2100	3	630	100	1480	5	1	3430000	73	705.00	1.10	12	1.93	3.00	1922.00	2300	20230607	-8.04	2020	20231208	4.70	2225	-4.94	20240228	2100	0.71	20240111	2300	-8.04	20230607	2020	4.70	20231208	0.00	N	413600	100	3 억		3499	N	N	0	N	00	N
45	20240322	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	137242290	65035	1227.08	2115	2135	2110	2745	1485	2115	2110.28	0.10	0	-1293	2151	2132	2121	2102	2091	2130	2100	3	630	100	1480	5	1	3430000	73	711.67	1.11	12	1.90	3.00	1922.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3499	N	N	0	N	00	N
46	20240322	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	133003695	63031	1189.26	2115	2130	2110	2745	1485	2115	2110.13	0.10	0	-787	2151	2132	2121	2102	2091	2130	2100	3	630	100	1480	5	1	3430000	73	705.00	1.10	12	1.84	3.00	1922.00	2300	20230607	-8.04	2020	20231208	4.70	2225	-4.94	20240228	2100	0.71	20240111	2300	-8.04	20230607	2020	4.70	20231208	0.00	N	413600	100	3 억		3499	N	N	0	N	00	N
47	20240322	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	78108560	37015	698.40	2115	2130	2110	2745	1485	2115	2110.19	0.10	0	-331	2151	2132	2121	2102	2091	2130	2100	3	630	100	1480	5	1	3430000	72	703.33	1.10	12	1.08	3.00	1922.00	2300	20230607	-8.26	2020	20231208	4.46	2225	-5.17	20240228	2100	0.48	20240111	2300	-8.26	20230607	2020	4.46	20231208	0.00	N	413600	100	3 억		3499	N	N	0	N	00	N
48	20240322	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	76044645	36038	679.96	2115	2130	2110	2745	1485	2115	2110.12	0.10	0	29	2151	2132	2121	2102	2091	2130	2100	3	630	100	1480	5	1	3430000	72	703.33	1.10	12	1.05	3.00	1922.00	2300	20230607	-8.26	2020	20231208	4.46	2225	-5.17	20240228	2100	0.48	20240111	2300	-8.26	20230607	2020	4.46	20231208	0.00	N	413600	100	3 억		3499	N	N	0	N	00	N
49	20240322	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	37668855	17851	336.81	2115	2115	2110	2745	1485	2115	2110.18	0.10	0	25	2151	2132	2121	2102	2091	2130	2100	3	630	100	1480	5	1	3430000	72	703.33	1.10	12	0.52	3.00	1922.00	2300	20230607	-8.26	2020	20231208	4.46	2225	-5.17	20240228	2100	0.48	20240111	2300	-8.26	20230607	2020	4.46	20231208	0.00	N	413600	100	3 억		3499	N	N	0	N	00	N
50	20240321	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	11238830	5300	15.93	2115	2140	2110	2745	1485	2115	2120.53	0.10	0	-2363	2158	2136	2118	2096	2078	2127	2087	3	630	100	1480	5	1	3430000	73	705.00	1.10	12	0.15	3.00	1922.00	2300	20230607	-8.04	2020	20231208	4.70	2225	-4.94	20240228	2100	0.71	20240111	2300	-8.04	20230607	2020	4.70	20231208	0.00	N	413600	100	3 억		3420	N	N	0	N	00	N
51	20240321	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	11001645	5188	15.59	2115	2140	2110	2745	1485	2115	2120.59	0.10	0	-2312	2158	2136	2118	2096	2078	2127	2087	3	630	100	1480	5	1	3430000	73	705.00	1.10	12	0.15	3.00	1922.00	2300	20230607	-8.04	2020	20231208	4.70	2225	-4.94	20240228	2100	0.71	20240111	2300	-8.04	20230607	2020	4.70	20231208	0.00	N	413600	100	3 억		3420	N	N	0	N	00	N
52	20240321	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	9114670	4298	12.92	2115	2140	2110	2745	1485	2115	2120.68	0.10	0	-1909	2158	2136	2118	2096	2078	2127	2087	3	630	100	1480	5	1	3430000	73	706.67	1.10	12	0.13	3.00	1922.00	2300	20230607	-7.83	2020	20231208	4.95	2225	-4.72	20240228	2100	0.95	20240111	2300	-7.83	20230607	2020	4.95	20231208	0.00	N	413600	100	3 억		3420	N	N	0	N	00	N
53	20240321	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	6812200	3212	9.65	2115	2140	2110	2745	1485	2115	2120.86	0.10	0	-1501	2158	2136	2118	2096	2078	2127	2087	3	630	100	1480	5	1	3430000	73	706.67	1.10	12	0.09	3.00	1922.00	2300	20230607	-7.83	2020	20231208	4.95	2225	-4.72	20240228	2100	0.95	20240111	2300	-7.83	20230607	2020	4.95	20231208	0.00	N	413600	100	3 억		3420	N	N	0	N	00	N
54	20240321	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	4738610	2235	6.72	2115	2140	2110	2745	1485	2115	2120.18	0.10	0	-1110	2158	2136	2118	2096	2078	2127	2087	3	630	100	1480	5	1	3430000	73	708.33	1.11	12	0.07	3.00	1922.00	2300	20230607	-7.61	2020	20231208	5.20	2225	-4.49	20240228	2100	1.19	20240111	2300	-7.61	20230607	2020	5.20	20231208	0.00	N	413600	100	3 억		3420	N	N	0	N	00	N
55	20240321	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	2140650	1011	3.04	2115	2135	2110	2745	1485	2115	2117.36	0.10	0	-695	2158	2136	2118	2096	2078	2127	2087	3	630	100	1480	5	1	3430000	73	706.67	1.10	12	0.03	3.00	1922.00	2300	20230607	-7.83	2020	20231208	4.95	2225	-4.72	20240228	2100	0.95	20240111	2300	-7.83	20230607	2020	4.95	20231208	0.00	N	413600	100	3 억		3420	N	N	0	N	00	N
56	20240321	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	765735	362	1.09	2115	2135	2110	2745	1485	2115	2115.29	0.10	0	-288	2158	2136	2118	2096	2078	2127	2087	3	630	100	1480	5	1	3430000	73	705.00	1.10	12	0.01	3.00	1922.00	2300	20230607	-8.04	2020	20231208	4.70	2225	-4.94	20240228	2100	0.71	20240111	2300	-8.04	20230607	2020	4.70	20231208	0.00	N	413600	100	3 억		3420	N	N	0	N	00	N
57	20240321	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.10	0	0	2158	2136	2118	2096	2078	2127	2087	3	630	100	1480	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	2020	20231208	4.70	2225	-4.94	20240228	2100	0.71	20240111	2300	-8.04	20230607	2020	4.70	20231208	0.00	N	413600	100	3 억		3420	N	N	0	N	00	N
58	20240320	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	70380015	33271	334.62	2135	2140	2100	2765	1495	2130	2115.36	0.10	0	-2401	2163	2146	2128	2111	2093	2137	2102	3	635	100	1490	5	1	3430000	73	705.00	1.10	12	0.97	3.00	1922.00	2300	20230607	-8.04	2020	20231208	4.70	2225	-4.94	20240228	2100	0.71	20240320	2300	-8.04	20230607	2020	4.70	20231208	0.00	N	413600	100	3 억		3272	N	N	0	N	00	N
59	20240320	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	70134660	33155	333.45	2135	2140	2100	2765	1495	2130	2115.36	0.10	0	-2401	2163	2146	2128	2111	2093	2137	2102	3	635	100	1490	5	1	3430000	73	708.33	1.11	12	0.97	3.00	1922.00	2300	20230607	-7.61	2020	20231208	5.20	2225	-4.49	20240228	2100	1.19	20240320	2300	-7.61	20230607	2020	5.20	20231208	0.00	N	413600	100	3 억		3272	N	N	0	N	00	N
60	20240320	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	54699220	25926	260.75	2135	2135	2100	2765	1495	2130	2109.82	0.10	0	-2426	2163	2146	2128	2111	2093	2137	2102	3	635	100	1490	5	1	3430000	72	703.33	1.10	12	0.76	3.00	1922.00	2300	20230607	-8.26	2020	20231208	4.46	2225	-5.17	20240228	2100	0.48	20240320	2300	-8.26	20230607	2020	4.46	20231208	0.00	N	413600	100	3 억		3272	N	N	0	N	00	N
61	20240320	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	51786940	24549	246.90	2135	2135	2100	2765	1495	2130	2109.53	0.10	0	-2501	2163	2146	2128	2111	2093	2137	2102	3	635	100	1490	5	1	3430000	72	703.33	1.10	12	0.72	3.00	1922.00	2300	20230607	-8.26	2020	20231208	4.46	2225	-5.17	20240228	2100	0.48	20240320	2300	-8.26	20230607	2020	4.46	20231208	0.00	N	413600	100	3 억		3272	N	N	0	N	00	N
62	20240320	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	25232405	11964	120.33	2135	2135	2100	2765	1495	2130	2109.03	0.10	0	-2529	2163	2146	2128	2111	2093	2137	2102	3	635	100	1490	5	1	3430000	73	705.00	1.10	12	0.35	3.00	1922.00	2300	20230607	-8.04	2020	20231208	4.70	2225	-4.94	20240228	2100	0.71	20240320	2300	-8.04	20230607	2020	4.70	20231208	0.00	N	413600	100	3 억		3272	N	N	0	N	00	N
63	20240320	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	23844320	11308	113.73	2135	2135	2100	2765	1495	2130	2108.62	0.10	0	-2544	2163	2146	2128	2111	2093	2137	2102	3	635	100	1490	5	1	3430000	73	705.00	1.10	12	0.33	3.00	1922.00	2300	20230607	-8.04	2020	20231208	4.70	2225	-4.94	20240228	2100	0.71	20240320	2300	-8.04	20230607	2020	4.70	20231208	0.00	N	413600	100	3 억		3272	N	N	0	N	00	N
64	20240320	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	10586595	5028	50.57	2135	2135	2100	2765	1495	2130	2105.53	0.10	0	16	2163	2146	2128	2111	2093	2137	2102	3	635	100	1490	5	1	3430000	73	708.33	1.11	12	0.15	3.00	1922.00	2300	20230607	-7.61	2020	20231208	5.20	2225	-4.49	20240228	2100	1.19	20240320	2300	-7.61	20230607	2020	5.20	20231208	0.00	N	413600	100	3 억		3272	N	N	0	N	00	N
65	20240320	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	4270	2	0.02	2135	2135	2135	2765	1495	2130	2135.00	0.10	0	0	2163	2146	2128	2111	2093	2137	2102	3	635	100	1490	5	1	3430000	73	711.67	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3272	N	N	0	N	00	N
66	20240319	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	21065900	9943	60.93	2140	2145	2110	2780	1500	2140	2118.67	0.10	0	-143	2170	2155	2135	2120	2100	2162	2127	3	640	100	1490	5	1	3430000	73	710.00	1.11	12	0.29	3.00	1922.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3415	N	N	0	N	00	N
67	20240319	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	20989220	9907	60.70	2140	2145	2110	2780	1500	2140	2118.63	0.10	0	-143	2170	2155	2135	2120	2100	2162	2127	3	640	100	1490	5	1	3430000	73	710.00	1.11	12	0.29	3.00	1922.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3415	N	N	0	N	00	N
68	20240319	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	20001415	9440	57.84	2140	2145	2110	2780	1500	2140	2118.79	0.10	0	-143	2170	2155	2135	2120	2100	2162	2127	3	640	100	1490	5	1	3430000	73	705.00	1.10	12	0.28	3.00	1922.00	2300	20230607	-8.04	2020	20231208	4.70	2225	-4.94	20240228	2100	0.71	20240111	2300	-8.04	20230607	2020	4.70	20231208	0.00	N	413600	100	3 억		3415	N	N	0	N	00	N
69	20240319	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	18756590	8851	54.23	2140	2145	2110	2780	1500	2140	2119.15	0.10	0	-140	2170	2155	2135	2120	2100	2162	2127	3	640	100	1490	5	1	3430000	72	703.33	1.10	12	0.26	3.00	1922.00	2300	20230607	-8.26	2020	20231208	4.46	2225	-5.17	20240228	2100	0.48	20240111	2300	-8.26	20230607	2020	4.46	20231208	0.00	N	413600	100	3 억		3415	N	N	0	N	00	N
70	20240319	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	17518000	8264	50.64	2140	2145	2110	2780	1500	2140	2119.80	0.10	0	-140	2170	2155	2135	2120	2100	2162	2127	3	640	100	1490	5	1	3430000	72	703.33	1.10	12	0.24	3.00	1922.00	2300	20230607	-8.26	2020	20231208	4.46	2225	-5.17	20240228	2100	0.48	20240111	2300	-8.26	20230607	2020	4.46	20231208	0.00	N	413600	100	3 억		3415	N	N	0	N	00	N
71	20240319	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	5530625	2593	15.89	2140	2145	2130	2780	1500	2140	2132.91	0.10	0	-134	2170	2155	2135	2120	2100	2162	2127	3	640	100	1490	5	1	3430000	73	710.00	1.11	12	0.08	3.00	1922.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3415	N	N	0	N	00	N
72	20240319	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1966715	920	5.64	2140	2145	2135	2780	1500	2140	2137.73	0.10	0	-1	2170	2155	2135	2120	2100	2162	2127	3	640	100	1490	5	1	3430000	73	713.33	1.11	12	0.03	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3415	N	N	0	N	00	N
73	20240319	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1962430	918	5.62	2140	2140	2135	2780	1500	2140	2137.72	0.10	0	0	2170	2155	2135	2120	2100	2162	2127	3	640	100	1490	5	1	3430000	73	711.67	1.11	12	0.03	3.00	1922.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3415	N	N	0	N	00	N
74	20240318	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	34631590	16320	242.24	2130	2150	2115	2795	1505	2150	2122.03	0.10	0	90	2173	2161	2143	2131	2113	2165	2135	3	645	100	1500	5	1	3430000	73	713.33	1.11	12	0.48	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3325	N	N	0	N	00	N
75	20240318	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-35	5	-1.63	34122940	16080	238.68	2130	2150	2115	2795	1505	2150	2122.07	0.10	0	90	2173	2161	2143	2131	2113	2165	2135	3	645	100	1500	5	1	3430000	73	705.00	1.10	12	0.47	3.00	1922.00	2300	20230607	-8.04	2020	20231208	4.70	2225	-4.94	20240228	2100	0.71	20240111	2300	-8.04	20230607	2020	4.70	20231208	0.00	N	413600	100	3 억		3325	N	N	0	N	00	N
76	20240318	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-35	5	-1.63	23767125	11186	166.04	2130	2150	2115	2795	1505	2150	2124.72	0.10	0	17	2173	2161	2143	2131	2113	2165	2135	3	645	100	1500	5	1	3430000	73	705.00	1.10	12	0.33	3.00	1922.00	2300	20230607	-8.04	2020	20231208	4.70	2225	-4.94	20240228	2100	0.71	20240111	2300	-8.04	20230607	2020	4.70	20231208	0.00	N	413600	100	3 억		3325	N	N	0	N	00	N
77	20240318	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	19164660	9014	133.80	2130	2150	2115	2795	1505	2150	2126.10	0.10	0	19	2173	2161	2143	2131	2113	2165	2135	3	645	100	1500	5	1	3430000	73	708.33	1.11	12	0.26	3.00	1922.00	2300	20230607	-7.61	2020	20231208	5.20	2225	-4.49	20240228	2100	1.19	20240111	2300	-7.61	20230607	2020	5.20	20231208	0.00	N	413600	100	3 억		3325	N	N	0	N	00	N
78	20240318	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-30	5	-1.40	14502550	6817	101.19	2130	2150	2120	2795	1505	2150	2127.41	0.10	0	7	2173	2161	2143	2131	2113	2165	2135	3	645	100	1500	5	1	3430000	73	706.67	1.10	12	0.20	3.00	1922.00	2300	20230607	-7.83	2020	20231208	4.95	2225	-4.72	20240228	2100	0.95	20240111	2300	-7.83	20230607	2020	4.95	20231208	0.00	N	413600	100	3 억		3325	N	N	0	N	00	N
79	20240318	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	9896605	4648	68.99	2130	2150	2120	2795	1505	2150	2129.22	0.10	0	7	2173	2161	2143	2131	2113	2165	2135	3	645	100	1500	5	1	3430000	73	708.33	1.11	12	0.14	3.00	1922.00	2300	20230607	-7.61	2020	20231208	5.20	2225	-4.49	20240228	2100	1.19	20240111	2300	-7.61	20230607	2020	5.20	20231208	0.00	N	413600	100	3 억		3325	N	N	0	N	00	N
80	20240318	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	5913345	2777	41.22	2130	2150	2120	2795	1505	2150	2129.40	0.10	0	10	2173	2161	2143	2131	2113	2165	2135	3	645	100	1500	5	1	3430000	73	711.67	1.11	12	0.08	3.00	1922.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3325	N	N	0	N	00	N
81	20240318	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.10	0	0	2173	2161	2143	2131	2113	2165	2135	3	645	100	1500	5	1	3430000	74	716.67	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3325	N	N	0	N	00	N
82	20240315	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	14391505	6737	225.32	2150	2155	2125	2795	1505	2150	2136.19	0.10	0	5	2173	2161	2143	2131	2113	2165	2135	3	645	100	1500	5	1	3430000	74	716.67	1.12	12	0.20	3.00	1922.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3320	N	N	0	N	00	N
83	20240315	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	14294760	6692	223.81	2150	2150	2125	2795	1505	2150	2136.10	0.10	0	6	2173	2161	2143	2131	2113	2165	2135	3	645	100	1500	5	1	3430000	74	715.00	1.12	12	0.20	3.00	1922.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3320	N	N	0	N	00	N
84	20240315	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	11524605	5391	180.30	2150	2150	2130	2795	1505	2150	2137.75	0.10	0	-1	2173	2161	2143	2131	2113	2165	2135	3	645	100	1500	5	1	3430000	74	716.67	1.12	12	0.16	3.00	1922.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3320	N	N	0	N	00	N
85	20240315	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	7855655	3672	122.81	2150	2150	2135	2795	1505	2150	2139.34	0.10	0	0	2173	2161	2143	2131	2113	2165	2135	3	645	100	1500	5	1	3430000	73	711.67	1.11	12	0.11	3.00	1922.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3320	N	N	0	N	00	N
86	20240315	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	6734550	3147	105.25	2150	2150	2135	2795	1505	2150	2139.99	0.10	0	-1	2173	2161	2143	2131	2113	2165	2135	3	645	100	1500	5	1	3430000	73	711.67	1.11	12	0.09	3.00	1922.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3320	N	N	0	N	00	N
87	20240315	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	1405195	656	21.94	2150	2150	2140	2795	1505	2150	2142.07	0.10	0	3	2173	2161	2143	2131	2113	2165	2135	3	645	100	1500	5	1	3430000	73	713.33	1.11	12	0.02	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3320	N	N	0	N	00	N
88	20240315	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2150	1	0.03	2150	2150	2150	2795	1505	2150	2150.00	0.10	0	0	2173	2161	2143	2131	2113	2165	2135	3	645	100	1500	5	1	3430000	74	716.67	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3320	N	N	0	N	00	N
89	20240315	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.10	0	0	2173	2161	2143	2131	2113	2165	2135	3	645	100	1500	5	1	3430000	74	716.67	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3320	N	N	0	N	00	N
90	20240314	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	6380800	2990	59.76	2150	2155	2125	2800	1510	2155	2134.05	0.10	0	-29	2188	2171	2148	2131	2108	2180	2140	3	645	100	1500	5	1	3430000	74	716.67	1.12	12	0.09	3.00	1922.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3349	N	N	0	N	00	N
91	20240314	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	6288520	2947	58.90	2150	2155	2125	2800	1510	2155	2133.87	0.10	0	-27	2188	2171	2148	2131	2108	2180	2140	3	645	100	1500	5	1	3430000	74	715.00	1.12	12	0.09	3.00	1922.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3349	N	N	0	N	00	N
92	20240314	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-30	5	-1.39	5216170	2443	48.83	2150	2155	2125	2800	1510	2155	2135.15	0.10	0	-27	2188	2171	2148	2131	2108	2180	2140	3	645	100	1500	5	1	3430000	73	708.33	1.11	12	0.07	3.00	1922.00	2300	20230607	-7.61	2020	20231208	5.20	2225	-4.49	20240228	2100	1.19	20240111	2300	-7.61	20230607	2020	5.20	20231208	0.00	N	413600	100	3 억		3349	N	N	0	N	00	N
93	20240314	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	3994100	1868	37.34	2150	2155	2130	2800	1510	2155	2138.17	0.10	0	-26	2188	2171	2148	2131	2108	2180	2140	3	645	100	1500	5	1	3430000	73	710.00	1.11	12	0.05	3.00	1922.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3349	N	N	0	N	00	N
94	20240314	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	2673310	1248	24.95	2150	2155	2130	2800	1510	2155	2142.08	0.10	0	-20	2188	2171	2148	2131	2108	2180	2140	3	645	100	1500	5	1	3430000	73	710.00	1.11	12	0.04	3.00	1922.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3349	N	N	0	N	00	N
95	20240314	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	1401960	653	13.05	2150	2155	2130	2800	1510	2155	2146.95	0.10	0	-19	2188	2171	2148	2131	2108	2180	2140	3	645	100	1500	5	1	3430000	74	718.33	1.12	12	0.02	3.00	1922.00	2300	20230607	-6.30	2020	20231208	6.68	2225	-3.15	20240228	2100	2.62	20240111	2300	-6.30	20230607	2020	6.68	20231208	0.00	N	413600	100	3 억		3349	N	N	0	N	00	N
96	20240314	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	1224315	570	11.39	2150	2150	2130	2800	1510	2155	2147.92	0.10	0	-18	2188	2171	2148	2131	2108	2180	2140	3	645	100	1500	5	1	3430000	73	713.33	1.11	12	0.02	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3349	N	N	0	N	00	N
97	20240314	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.10	0	0	2188	2171	2148	2131	2108	2180	2140	3	645	100	1500	5	1	3430000	74	718.33	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.30	2020	20231208	6.68	2225	-3.15	20240228	2100	2.62	20240111	2300	-6.30	20230607	2020	6.68	20231208	0.00	N	413600	100	3 억		3349	N	N	0	N	00	N
98	20240313	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	10677155	5003	56.01	2150	2165	2125	2795	1505	2150	2134.15	0.10	0	43	2176	2162	2146	2132	2116	2155	2125	3	645	100	1500	5	1	3430000	74	718.33	1.12	12	0.15	3.00	1922.00	2300	20230607	-6.30	2020	20231208	6.68	2225	-3.15	20240228	2100	2.62	20240111	2300	-6.30	20230607	2020	6.68	20231208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
99	20240313	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	10577995	4957	55.49	2150	2165	2125	2795	1505	2150	2133.95	0.10	0	43	2176	2162	2146	2132	2116	2155	2125	3	645	100	1500	5	1	3430000	74	720.00	1.12	12	0.14	3.00	1922.00	2300	20230607	-6.09	2020	20231208	6.93	2225	-2.92	20240228	2100	2.86	20240111	2300	-6.09	20230607	2020	6.93	20231208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
100	20240313	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	8573400	4016	44.96	2150	2160	2125	2795	1505	2150	2134.81	0.10	0	44	2176	2162	2146	2132	2116	2155	2125	3	645	100	1500	5	1	3430000	73	710.00	1.11	12	0.12	3.00	1922.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
101	20240313	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	5210150	2437	27.28	2150	2160	2130	2795	1505	2150	2137.94	0.10	0	33	2176	2162	2146	2132	2116	2155	2125	3	645	100	1500	5	1	3430000	73	710.00	1.11	12	0.07	3.00	1922.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
102	20240313	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	2054305	958	10.72	2150	2160	2135	2795	1505	2150	2144.37	0.10	0	-3	2176	2162	2146	2132	2116	2155	2125	3	645	100	1500	5	1	3430000	73	711.67	1.11	12	0.03	3.00	1922.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
103	20240313	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	864090	402	4.50	2150	2150	2145	2795	1505	2150	2149.48	0.10	0	0	2176	2162	2146	2132	2116	2155	2125	3	645	100	1500	5	1	3430000	74	715.00	1.12	12	0.01	3.00	1922.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
104	20240313	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	666500	310	3.47	2150	2150	2150	2795	1505	2150	2150.00	0.10	0	0	2176	2162	2146	2132	2116	2155	2125	3	645	100	1500	5	1	3430000	74	716.67	1.12	12	0.01	3.00	1922.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
105	20240313	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	645000	300	3.36	2150	2150	2150	2795	1505	2150	2150.00	0.10	0	0	2176	2162	2146	2132	2116	2155	2125	3	645	100	1500	5	1	3430000	74	716.67	1.12	12	0.01	3.00	1922.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
106	20240312	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	19073050	8933	254.94	2160	2160	2130	2785	1505	2145	2135.12	0.10	0	-71	2155	2150	2140	2135	2125	2152	2137	3	640	100	1500	5	1	3430000	74	716.67	1.12	12	0.26	3.00	1922.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3377	N	N	0	N	00	N
107	20240312	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	19010710	8904	254.11	2160	2160	2130	2785	1505	2145	2135.08	0.10	0	-69	2155	2150	2140	2135	2125	2152	2137	3	640	100	1500	5	1	3430000	74	716.67	1.12	12	0.26	3.00	1922.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3377	N	N	0	N	00	N
108	20240312	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	14509150	6795	193.92	2160	2160	2130	2785	1505	2145	2135.27	0.10	0	-65	2155	2150	2140	2135	2125	2152	2137	3	640	100	1500	5	1	3430000	73	711.67	1.11	12	0.20	3.00	1922.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3377	N	N	0	N	00	N
109	20240312	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	6579870	3081	87.93	2160	2160	2130	2785	1505	2145	2135.63	0.10	0	-64	2155	2150	2140	2135	2125	2152	2137	3	640	100	1500	5	1	3430000	73	711.67	1.11	12	0.09	3.00	1922.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3377	N	N	0	N	00	N
110	20240312	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	2260740	1058	30.19	2160	2160	2130	2785	1505	2145	2136.81	0.10	0	-9	2155	2150	2140	2135	2125	2152	2137	3	640	100	1500	5	1	3430000	73	711.67	1.11	12	0.03	3.00	1922.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3377	N	N	0	N	00	N
111	20240312	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	1162325	543	15.50	2160	2160	2130	2785	1505	2145	2140.56	0.10	0	-7	2155	2150	2140	2135	2125	2152	2137	3	640	100	1500	5	1	3430000	73	710.00	1.11	12	0.02	3.00	1922.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3377	N	N	0	N	00	N
112	20240312	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	274215	127	3.62	2160	2160	2155	2785	1505	2145	2159.17	0.10	0	-1	2155	2150	2140	2135	2125	2152	2137	3	640	100	1500	5	1	3430000	74	718.33	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.30	2020	20231208	6.68	2225	-3.15	20240228	2100	2.62	20240111	2300	-6.30	20230607	2020	6.68	20231208	0.00	N	413600	100	3 억		3377	N	N	0	N	00	N
113	20240312	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	12960	6	0.17	2160	2160	2160	2785	1505	2145	2160.00	0.10	0	0	2155	2150	2140	2135	2125	2152	2137	3	640	100	1500	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.09	2020	20231208	6.93	2225	-2.92	20240228	2100	2.86	20240111	2300	-6.09	20230607	2020	6.93	20231208	0.00	N	413600	100	3 억		3377	N	N	0	N	00	N
114	20240311	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	7471920	3504	102.46	2140	2145	2130	2785	1505	2145	2132.40	0.10	0	-33	2158	2151	2143	2136	2128	2147	2132	3	640	100	1500	5	1	3430000	74	715.00	1.12	12	0.10	3.00	1922.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3410	N	N	0	N	00	N
115	20240311	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	7414005	3477	101.67	2140	2145	2130	2785	1505	2145	2132.30	0.10	0	-33	2158	2151	2143	2136	2128	2147	2132	3	640	100	1500	5	1	3430000	74	715.00	1.12	12	0.10	3.00	1922.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3410	N	N	0	N	00	N
116	20240311	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	6471325	3035	88.74	2140	2145	2130	2785	1505	2145	2132.23	0.10	0	-24	2158	2151	2143	2136	2128	2147	2132	3	640	100	1500	5	1	3430000	73	711.67	1.11	12	0.09	3.00	1922.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3410	N	N	0	N	00	N
117	20240311	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	5329330	2499	73.07	2140	2145	2130	2785	1505	2145	2132.59	0.10	0	-22	2158	2151	2143	2136	2128	2147	2132	3	640	100	1500	5	1	3430000	73	710.00	1.11	12	0.07	3.00	1922.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3410	N	N	0	N	00	N
118	20240311	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	4225990	1981	57.92	2140	2145	2130	2785	1505	2145	2133.26	0.10	0	-22	2158	2151	2143	2136	2128	2147	2132	3	640	100	1500	5	1	3430000	73	710.00	1.11	12	0.06	3.00	1922.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3410	N	N	0	N	00	N
119	20240311	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	3124680	1464	42.81	2140	2145	2130	2785	1505	2145	2134.34	0.10	0	-21	2158	2151	2143	2136	2128	2147	2132	3	640	100	1500	5	1	3430000	73	710.00	1.11	12	0.04	3.00	1922.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3410	N	N	0	N	00	N
120	20240311	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	2815320	1319	38.57	2140	2145	2130	2785	1505	2145	2134.44	0.10	0	-11	2158	2151	2143	2136	2128	2147	2132	3	640	100	1500	5	1	3430000	73	710.00	1.11	12	0.04	3.00	1922.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3410	N	N	0	N	00	N
121	20240311	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	59785	28	0.82	2140	2140	2135	2785	1505	2145	2135.18	0.10	0	0	2158	2151	2143	2136	2128	2147	2132	3	640	100	1500	5	1	3430000	73	711.67	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3410	N	N	0	N	00	N
122	20240308	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	7320400	3420	89.79	2150	2150	2135	2780	1500	2140	2140.47	0.10	0	-2104	2156	2147	2141	2132	2126	2145	2130	3	640	100	1490	5	1	3430000	74	715.00	1.12	12	0.10	3.00	1922.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3414	N	N	0	N	00	N
123	20240308	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	7181045	3355	88.08	2150	2150	2135	2780	1500	2140	2140.40	0.10	0	-2104	2156	2147	2141	2132	2126	2145	2130	3	640	100	1490	5	1	3430000	74	716.67	1.12	12	0.10	3.00	1922.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3414	N	N	0	N	00	N
124	20240308	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6445555	3011	79.05	2150	2150	2135	2780	1500	2140	2140.67	0.10	0	-1766	2156	2147	2141	2132	2126	2145	2130	3	640	100	1490	5	1	3430000	73	713.33	1.11	12	0.09	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3414	N	N	0	N	00	N
125	20240308	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5516770	2577	67.66	2150	2150	2135	2780	1500	2140	2140.77	0.10	0	-1345	2156	2147	2141	2132	2126	2145	2130	3	640	100	1490	5	1	3430000	73	713.33	1.11	12	0.08	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3414	N	N	0	N	00	N
126	20240308	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2465200	1151	30.22	2150	2150	2140	2780	1500	2140	2141.79	0.10	0	-920	2156	2147	2141	2132	2126	2145	2130	3	640	100	1490	5	1	3430000	73	713.33	1.11	12	0.03	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3414	N	N	0	N	00	N
127	20240308	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1589940	742	19.48	2150	2150	2140	2780	1500	2140	2142.78	0.10	0	-521	2156	2147	2141	2132	2126	2145	2130	3	640	100	1490	5	1	3430000	73	713.33	1.11	12	0.02	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3414	N	N	0	N	00	N
128	20240308	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	669740	312	8.19	2150	2150	2140	2780	1500	2140	2146.60	0.10	0	-101	2156	2147	2141	2132	2126	2145	2130	3	640	100	1490	5	1	3430000	73	713.33	1.11	12	0.01	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3414	N	N	0	N	00	N
129	20240308	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	438600	204	5.36	2150	2150	2150	2780	1500	2140	2150.00	0.10	0	4	2156	2147	2141	2132	2126	2145	2130	3	640	100	1490	5	1	3430000	74	716.67	1.12	12	0.01	3.00	1922.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3414	N	N	0	N	00	N
130	20240307	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	8151410	3809	22.76	2145	2150	2135	2785	1505	2145	2140.04	0.10	0	-3	2178	2161	2153	2136	2128	2157	2132	3	640	100	1500	5	1	3430000	73	713.33	1.11	12	0.11	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3417	N	N	0	N	00	N
131	20240307	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	6002840	2805	16.76	2145	2150	2135	2785	1505	2145	2140.05	0.10	0	-3	2178	2161	2153	2136	2128	2157	2132	3	640	100	1500	5	1	3430000	73	713.33	1.11	12	0.08	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3417	N	N	0	N	00	N
132	20240307	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	4755220	2222	13.28	2145	2150	2135	2785	1505	2145	2140.06	0.10	0	-3	2178	2161	2153	2136	2128	2157	2132	3	640	100	1500	5	1	3430000	73	713.33	1.11	12	0.06	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3417	N	N	0	N	00	N
133	20240307	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	3576075	1671	9.98	2145	2150	2135	2785	1505	2145	2140.08	0.10	0	-3	2178	2161	2153	2136	2128	2157	2132	3	640	100	1500	5	1	3430000	73	713.33	1.11	12	0.05	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3417	N	N	0	N	00	N
134	20240307	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2392655	1118	6.68	2145	2150	2135	2785	1505	2145	2140.12	0.10	0	-3	2178	2161	2153	2136	2128	2157	2132	3	640	100	1500	5	1	3430000	73	713.33	1.11	12	0.03	3.00	1922.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3417	N	N	0	N	00	N
135	20240307	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	1502330	702	4.19	2145	2150	2135	2785	1505	2145	2140.07	0.10	0	-3	2178	2161	2153	2136	2128	2157	2132	3	640	100	1500	5	1	3430000	74	716.67	1.12	12	0.02	3.00	1922.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3417	N	N	0	N	00	N
136	20240307	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	1502330	702	4.19	2145	2150	2135	2785	1505	2145	2140.07	0.10	0	-3	2178	2161	2153	2136	2128	2157	2132	3	640	100	1500	5	1	3430000	74	716.67	1.12	12	0.02	3.00	1922.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3417	N	N	0	N	00	N
137	20240307	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	429000	200	1.19	2145	2145	2145	2785	1505	2145	2145.00	0.10	0	0	2178	2161	2153	2136	2128	2157	2132	3	640	100	1500	5	1	3430000	74	715.00	1.12	12	0.01	3.00	1922.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3417	N	N	0	N	00	N
138	20240306	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	35927575	16737	393.07	2170	2170	2145	2820	1520	2170	2146.60	0.09	0	201	2193	2181	2163	2151	2133	2187	2157	3	650	100	1510	5	1	3430000	74	715.00	1.12	12	0.49	3.00	1922.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3216	N	N	0	N	00	N
139	20240306	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	20637875	9609	225.67	2170	2170	2145	2820	1520	2170	2147.77	0.09	0	173	2193	2181	2163	2151	2133	2187	2157	3	650	100	1510	5	1	3430000	74	716.67	1.12	12	0.28	3.00	1922.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3216	N	N	0	N	00	N
140	20240306	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	12876640	5998	140.86	2170	2170	2145	2820	1520	2170	2146.82	0.09	0	-14	2193	2181	2163	2151	2133	2187	2157	3	650	100	1510	5	1	3430000	74	716.67	1.12	12	0.17	3.00	1922.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3216	N	N	0	N	00	N
141	20240306	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	11913040	5549	130.32	2170	2170	2145	2820	1520	2170	2146.88	0.09	0	-12	2193	2181	2163	2151	2133	2187	2157	3	650	100	1510	5	1	3430000	74	715.00	1.12	12	0.16	3.00	1922.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3216	N	N	0	N	00	N
142	20240306	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	10471450	4877	114.54	2170	2170	2145	2820	1520	2170	2147.11	0.09	0	-2	2193	2181	2163	2151	2133	2187	2157	3	650	100	1510	5	1	3430000	74	715.00	1.12	12	0.14	3.00	1922.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3216	N	N	0	N	00	N
143	20240306	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	282335	131	3.08	2170	2170	2150	2820	1520	2170	2155.23	0.09	0	0	2193	2181	2163	2151	2133	2187	2157	3	650	100	1510	5	1	3430000	74	716.67	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3216	N	N	0	N	00	N
144	20240306	101030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2170	1	0.02	2170	2170	2170	2820	1520	2170	2170.00	0.09	0	0	2193	2181	2163	2151	2133	2187	2157	3	650	100	1510	5	1	3430000	74	723.33	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.65	2020	20231208	7.43	2225	-2.47	20240228	2100	3.33	20240111	2300	-5.65	20230607	2020	7.43	20231208	0.00	N	413600	100	3 억		3216	N	N	0	N	00	N
145	20240306	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.09	0	0	2193	2181	2163	2151	2133	2187	2157	3	650	100	1510	5	1	3430000	74	723.33	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.65	2020	20231208	7.43	2225	-2.47	20240228	2100	3.33	20240111	2300	-5.65	20230607	2020	7.43	20231208	0.00	N	413600	100	3 억		3216	N	N	0	N	00	N
146	20240305	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	9176470	4258	163.27	2155	2175	2145	2830	1530	2180	2155.11	0.09	0	3	2220	2200	2175	2155	2130	2187	2142	3	650	100	1520	5	1	3430000	74	723.33	1.13	12	0.12	3.00	1922.00	2300	20230607	-5.65	2020	20231208	7.43	2225	-2.47	20240228	2100	3.33	20240111	2300	-5.65	20230607	2020	7.43	20231208	0.00	N	413600	100	3 억		3213	N	N	0	N	00	N
147	20240305	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-35	5	-1.61	8930480	4144	158.90	2155	2175	2145	2830	1530	2180	2155.04	0.09	0	0	2220	2200	2175	2155	2130	2187	2142	3	650	100	1520	5	1	3430000	74	715.00	1.12	12	0.12	3.00	1922.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3213	N	N	0	N	00	N
148	20240305	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	6111030	2832	108.59	2155	2175	2150	2830	1530	2180	2157.85	0.09	0	0	2220	2200	2175	2155	2130	2187	2142	3	650	100	1520	5	1	3430000	74	716.67	1.12	12	0.08	3.00	1922.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3213	N	N	0	N	00	N
149	20240305	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	3471345	1607	61.62	2155	2175	2155	2830	1530	2180	2160.14	0.09	0	0	2220	2200	2175	2155	2130	2187	2142	3	650	100	1520	5	1	3430000	74	718.33	1.12	12	0.05	3.00	1922.00	2300	20230607	-6.30	2020	20231208	6.68	2225	-3.15	20240228	2100	2.62	20240111	2300	-6.30	20230607	2020	6.68	20231208	0.00	N	413600	100	3 억		3213	N	N	0	N	00	N
150	20240305	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	2520780	1166	44.71	2155	2175	2155	2830	1530	2180	2161.90	0.09	0	0	2220	2200	2175	2155	2130	2187	2142	3	650	100	1520	5	1	3430000	74	718.33	1.12	12	0.03	3.00	1922.00	2300	20230607	-6.30	2020	20231208	6.68	2225	-3.15	20240228	2100	2.62	20240111	2300	-6.30	20230607	2020	6.68	20231208	0.00	N	413600	100	3 억		3213	N	N	0	N	00	N
151	20240305	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	28040	13	0.50	2155	2175	2155	2830	1530	2180	2156.92	0.09	0	0	2220	2200	2175	2155	2130	2187	2142	3	650	100	1520	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.09	2020	20231208	6.93	2225	-2.92	20240228	2100	2.86	20240111	2300	-6.09	20230607	2020	6.93	20231208	0.00	N	413600	100	3 억		3213	N	N	0	N	00	N
152	20240305	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	25880	12	0.46	2155	2175	2155	2830	1530	2180	2156.67	0.09	0	0	2220	2200	2175	2155	2130	2187	2142	3	650	100	1520	5	1	3430000	75	725.00	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.43	2020	20231208	7.67	2225	-2.25	20240228	2100	3.57	20240111	2300	-5.43	20230607	2020	7.67	20231208	0.00	N	413600	100	3 억		3213	N	N	0	N	00	N
153	20240305	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.09	0	0	2220	2200	2175	2155	2130	2187	2142	3	650	100	1520	5	1	3430000	75	726.67	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.22	2020	20231208	7.92	2225	-2.02	20240228	2100	3.81	20240111	2300	-5.22	20230607	2020	7.92	20231208	0.00	N	413600	100	3 억		3213	N	N	0	N	00	N
154	20240304	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	5640510	2608	158.54	2195	2195	2150	2860	1540	2200	2162.77	0.09	0	1	2233	2216	2183	2166	2133	2225	2175	3	660	100	1540	5	1	3430000	75	726.67	1.13	12	0.08	3.00	1922.00	2300	20230607	-5.22	2020	20231208	7.92	2225	-2.02	20240228	2100	3.81	20240111	2300	-5.22	20230607	2020	7.92	20231208	0.00	N	413600	100	3 억		3212	N	N	0	N	00	N
155	20240304	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-35	5	-1.59	4775745	2211	134.41	2195	2195	2150	2860	1540	2200	2159.99	0.09	0	7	2233	2216	2183	2166	2133	2225	2175	3	660	100	1540	5	1	3430000	74	721.67	1.13	12	0.06	3.00	1922.00	2300	20230607	-5.87	2020	20231208	7.18	2225	-2.70	20240228	2100	3.10	20240111	2300	-5.87	20230607	2020	7.18	20231208	0.00	N	413600	100	3 억		3212	N	N	0	N	00	N
156	20240304	140956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-45	5	-2.05	3777625	1749	106.32	2195	2195	2150	2860	1540	2200	2159.88	0.09	0	7	2233	2216	2183	2166	2133	2225	2175	3	660	100	1540	5	1	3430000	74	718.33	1.12	12	0.05	3.00	1922.00	2300	20230607	-6.30	2020	20231208	6.68	2225	-3.15	20240228	2100	2.62	20240111	2300	-6.30	20230607	2020	6.68	20231208	0.00	N	413600	100	3 억		3212	N	N	0	N	00	N
157	20240304	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-45	5	-2.05	2827255	1308	79.51	2195	2195	2150	2860	1540	2200	2161.51	0.09	0	4	2233	2216	2183	2166	2133	2225	2175	3	660	100	1540	5	1	3430000	74	718.33	1.12	12	0.04	3.00	1922.00	2300	20230607	-6.30	2020	20231208	6.68	2225	-3.15	20240228	2100	2.62	20240111	2300	-6.30	20230607	2020	6.68	20231208	0.00	N	413600	100	3 억		3212	N	N	0	N	00	N
158	20240304	120957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	1201050	554	33.68	2195	2195	2150	2860	1540	2200	2167.96	0.09	0	0	2233	2216	2183	2166	2133	2225	2175	3	660	100	1540	5	1	3430000	75	728.33	1.14	12	0.02	3.00	1922.00	2300	20230607	-5.00	2020	20231208	8.17	2225	-1.80	20240228	2100	4.05	20240111	2300	-5.00	20230607	2020	8.17	20231208	0.00	N	413600	100	3 억		3212	N	N	0	N	00	N
159	20240304	111014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	247700	113	6.87	2195	2195	2150	2860	1540	2200	2192.04	0.09	0	0	2233	2216	2183	2166	2133	2225	2175	3	660	100	1540	5	1	3430000	75	725.00	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.43	2020	20231208	7.67	2225	-2.25	20240228	2100	3.57	20240111	2300	-5.43	20230607	2020	7.67	20231208	0.00	N	413600	100	3 억		3212	N	N	0	N	00	N
160	20240304	101015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	6540	3	0.18	2195	2195	2150	2860	1540	2200	2180.00	0.09	0	0	2233	2216	2183	2166	2133	2225	2175	3	660	100	1540	5	1	3430000	75	731.67	1.14	12	0.00	3.00	1922.00	2300	20230607	-4.57	2020	20231208	8.66	2225	-1.35	20240228	2100	4.52	20240111	2300	-4.57	20230607	2020	8.66	20231208	0.00	N	413600	100	3 억		3212	N	N	0	N	00	N
161	20240304	091014	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	0.09	0	0	2233	2216	2183	2166	2133	2225	2175	3	660	100	1540	5	1	3430000	75	733.33	1.14	12	0.00	3.00	1922.00	2300	20230607	-4.35	2020	20231208	8.91	2225	-1.12	20240228	2100	4.76	20240111	2300	-4.35	20230607	2020	8.91	20231208	0.00	N	413600	100	3 억		3212	N	N	0	N	00	N