KissMeData/445360/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	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	21728485	10404	118.08	2095	2100	2080	2735	1475	2105	2088.47	0.01	0	3003	2138	2121	2103	2086	2068	2112	2077	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.24	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		254	N	N	0	N	00	N
3	20240329	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	20708595	9918	112.56	2095	2095	2080	2735	1475	2105	2087.98	0.01	0	2973	2138	2121	2103	2086	2068	2112	2077	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.23	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		254	N	N	0	N	00	N
4	20240329	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	17615750	8436	95.74	2095	2095	2080	2735	1475	2105	2088.16	0.01	0	2435	2138	2121	2103	2086	2068	2112	2077	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.20	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		254	N	N	0	N	00	N
5	20240329	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	12937620	6197	70.33	2095	2095	2080	2735	1475	2105	2087.72	0.01	0	1919	2138	2121	2103	2086	2068	2112	2077	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.14	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		254	N	N	0	N	00	N
6	20240329	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	9542640	4570	51.87	2095	2095	2080	2735	1475	2105	2088.11	0.01	0	1382	2138	2121	2103	2086	2068	2112	2077	4	630	100	1470	5	1	4310000	90	30.66	1.03	12	0.11	68.00	2017.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		254	N	N	0	N	00	N
7	20240329	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	6012110	2878	32.66	2095	2095	2080	2735	1475	2105	2088.99	0.01	0	840	2138	2121	2103	2086	2068	2112	2077	4	630	100	1470	5	1	4310000	90	30.66	1.03	12	0.07	68.00	2017.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		254	N	N	0	N	00	N
8	20240329	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	2393335	1145	13.00	2095	2095	2080	2735	1475	2105	2090.25	0.01	0	279	2138	2121	2103	2086	2068	2112	2077	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.03	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		254	N	N	0	N	00	N
9	20240329	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	177245	85	0.96	2095	2095	2080	2735	1475	2105	2085.24	0.01	0	9	2138	2121	2103	2086	2068	2112	2077	4	630	100	1470	5	1	4310000	90	30.59	1.03	12	0.00	68.00	2017.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		254	N	N	0	N	00	N
10	20240328	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	18461640	8811	56.15	2120	2120	2085	2730	1470	2100	2095.29	0.01	0	2012	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.20	68.00	2017.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		242	N	N	0	N	00	N
11	20240328	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	18173585	8674	55.28	2120	2120	2085	2730	1470	2100	2095.18	0.01	0	1875	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.20	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		242	N	N	0	N	00	N
12	20240328	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	11311635	5389	34.34	2120	2120	2085	2730	1470	2100	2099.02	0.01	0	1360	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	90	30.66	1.03	12	0.13	68.00	2017.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		242	N	N	0	N	00	N
13	20240328	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	5063680	2402	15.31	2120	2120	2085	2730	1470	2100	2108.11	0.01	0	674	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.06	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		242	N	N	0	N	00	N
14	20240328	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	3683680	1742	11.10	2120	2120	2085	2730	1470	2100	2114.63	0.01	0	654	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.04	68.00	2017.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		242	N	N	0	N	00	N
15	20240328	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	3476410	1644	10.48	2120	2120	2085	2730	1470	2100	2114.60	0.01	0	556	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.04	68.00	2017.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		242	N	N	0	N	00	N
16	20240328	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	2778460	1314	8.37	2120	2120	2085	2730	1470	2100	2114.51	0.01	0	226	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.03	68.00	2017.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2195	-3.64	20230414	2000	5.75	20231115	0.00	N	445360	100	4 억		242	N	N	0	N	00	N
17	20240328	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		242	N	N	0	N	00	N
18	20240327	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	32751835	15692	165.21	2085	2100	2080	2710	1460	2085	2087.17	0.01	0	2000	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4310000	91	-77.78	1.08	12	0.36	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		242	N	N	0	N	00	N
19	20240327	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	32625835	15632	164.58	2085	2100	2080	2710	1460	2085	2087.12	0.01	0	1940	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4310000	91	-77.78	1.08	12	0.36	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		242	N	N	0	N	00	N
20	20240327	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	29251275	14016	147.57	2085	2100	2080	2710	1460	2085	2086.99	0.01	0	1595	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4310000	91	-77.78	1.08	12	0.33	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		242	N	N	0	N	00	N
21	20240327	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	25570020	12253	129.01	2085	2100	2080	2710	1460	2085	2086.84	0.01	0	1235	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4310000	90	-77.22	1.07	12	0.28	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		242	N	N	0	N	00	N
22	20240327	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	22229270	10652	112.15	2085	2100	2080	2710	1460	2085	2086.86	0.01	0	895	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4310000	91	-77.78	1.08	12	0.25	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		242	N	N	0	N	00	N
23	20240327	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	18512150	8868	93.37	2085	2100	2080	2710	1460	2085	2087.52	0.01	0	575	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4310000	91	-77.78	1.08	12	0.21	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		242	N	N	0	N	00	N
24	20240327	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	10327605	4936	51.97	2085	2100	2085	2710	1460	2085	2092.30	0.01	0	240	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4310000	91	-77.78	1.08	12	0.11	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		242	N	N	0	N	00	N
25	20240327	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4310000	90	-77.22	1.07	12	0.00	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		242	N	N	0	N	00	N
26	20240326	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	19823635	9498	30.77	2095	2095	2085	2720	1470	2095	2087.14	0.00	0	3045	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4310000	90	-77.22	1.07	12	0.22	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		197	N	N	0	N	00	N
27	20240326	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	14077930	6743	21.84	2095	2095	2085	2720	1470	2095	2087.78	0.00	0	2739	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4310000	90	-77.41	1.07	12	0.16	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		197	N	N	0	N	00	N
28	20240326	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	10834685	5189	16.81	2095	2095	2085	2720	1470	2095	2088.01	0.00	0	2109	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4310000	90	-77.41	1.07	12	0.12	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		197	N	N	0	N	00	N
29	20240326	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	7905920	3786	12.26	2095	2095	2085	2720	1470	2095	2088.20	0.00	0	1552	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4310000	90	-77.41	1.07	12	0.09	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		197	N	N	0	N	00	N
30	20240326	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	5178175	2479	8.03	2095	2095	2085	2720	1470	2095	2088.82	0.00	0	1022	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4310000	90	-77.41	1.07	12	0.06	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		197	N	N	0	N	00	N
31	20240326	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2265890	1084	3.51	2095	2095	2085	2720	1470	2095	2090.30	0.00	0	415	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4310000	90	-77.41	1.07	12	0.03	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		197	N	N	0	N	00	N
32	20240326	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2095	1	0.00	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	-1	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.00	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		197	N	N	0	N	00	N
33	20240326	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.00	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		197	N	N	0	N	00	N
34	20240325	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	64232760	30871	181.31	2095	2095	2075	2720	1470	2095	2080.68	0.01	0	2972	2118	2106	2098	2086	2078	2102	2082	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.72	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		225	N	N	0	N	00	N
35	20240325	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	64011055	30765	180.68	2095	2095	2075	2720	1470	2095	2080.65	0.01	0	2885	2118	2106	2098	2086	2078	2102	2082	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.71	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		225	N	N	0	N	00	N
36	20240325	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	60976165	29308	172.13	2095	2095	2075	2720	1470	2095	2080.53	0.01	0	2327	2118	2106	2098	2086	2078	2102	2082	4	625	100	1460	5	1	4310000	90	-77.04	1.07	12	0.68	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		225	N	N	0	N	00	N
37	20240325	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	57623795	27698	162.67	2095	2095	2075	2720	1470	2095	2080.43	0.01	0	1829	2118	2106	2098	2086	2078	2102	2082	4	625	100	1460	5	1	4310000	90	-77.22	1.07	12	0.64	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		225	N	N	0	N	00	N
38	20240325	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	54293535	26099	153.28	2095	2095	2075	2720	1470	2095	2080.29	0.01	0	1334	2118	2106	2098	2086	2078	2102	2082	4	625	100	1460	5	1	4310000	90	-77.22	1.07	12	0.61	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		225	N	N	0	N	00	N
39	20240325	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	46330010	22279	130.85	2095	2095	2075	2720	1470	2095	2079.54	0.01	0	823	2118	2106	2098	2086	2078	2102	2082	4	625	100	1460	5	1	4310000	90	-77.04	1.07	12	0.52	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		225	N	N	0	N	00	N
40	20240325	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	42677475	20529	120.57	2095	2095	2075	2720	1470	2095	2078.89	0.01	0	292	2118	2106	2098	2086	2078	2102	2082	4	625	100	1460	5	1	4310000	90	-77.41	1.07	12	0.48	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		225	N	N	0	N	00	N
41	20240325	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	24990	12	0.07	2095	2095	2080	2720	1470	2095	2082.50	0.01	0	0	2118	2106	2098	2086	2078	2102	2082	4	625	100	1460	5	1	4310000	90	-77.04	1.07	12	0.00	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		225	N	N	0	N	00	N
42	20240322	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	35632990	17027	8.22	2110	2110	2090	2755	1485	2120	2092.73	0.01	0	-212	2143	2131	2108	2096	2073	2137	2102	4	635	100	1480	5	1	4310000	90	-77.59	1.07	12	0.40	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		437	N	N	0	N	00	N
43	20240322	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-30	5	-1.42	35359195	16896	8.16	2110	2110	2090	2755	1485	2120	2092.76	0.01	0	-82	2143	2131	2108	2096	2073	2137	2102	4	635	100	1480	5	1	4310000	90	-77.41	1.07	12	0.39	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		437	N	N	0	N	00	N
44	20240322	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-30	5	-1.42	33193455	15860	7.66	2110	2110	2090	2755	1485	2120	2092.90	0.01	0	-41	2143	2131	2108	2096	2073	2137	2102	4	635	100	1480	5	1	4310000	90	-77.41	1.07	12	0.37	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		437	N	N	0	N	00	N
45	20240322	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-30	5	-1.42	21373680	10215	4.93	2110	2110	2090	2755	1485	2120	2092.38	0.01	0	-40	2143	2131	2108	2096	2073	2137	2102	4	635	100	1480	5	1	4310000	90	-77.41	1.07	12	0.24	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		437	N	N	0	N	00	N
46	20240322	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-30	5	-1.42	19074680	9115	4.40	2110	2110	2090	2755	1485	2120	2092.67	0.01	0	-40	2143	2131	2108	2096	2073	2137	2102	4	635	100	1480	5	1	4310000	90	-77.41	1.07	12	0.21	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		437	N	N	0	N	00	N
47	20240322	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-30	5	-1.42	16775680	8015	3.87	2110	2110	2090	2755	1485	2120	2093.04	0.01	0	-40	2143	2131	2108	2096	2073	2137	2102	4	635	100	1480	5	1	4310000	90	-77.41	1.07	12	0.19	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		437	N	N	0	N	00	N
48	20240322	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-30	5	-1.42	14476080	6915	3.34	2110	2110	2090	2755	1485	2120	2093.43	0.01	0	-40	2143	2131	2108	2096	2073	2137	2102	4	635	100	1480	5	1	4310000	90	-77.41	1.07	12	0.16	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		437	N	N	0	N	00	N
49	20240322	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	63300	30	0.01	2110	2110	2110	2755	1485	2120	2110.00	0.01	0	-30	2143	2131	2108	2096	2073	2137	2102	4	635	100	1480	5	1	4310000	91	-78.15	1.08	12	0.00	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		437	N	N	0	N	00	N
50	20240321	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	40	2	1.92	20352905	9752	119.00	2085	2120	2085	2700	1460	2080	2087.05	0.01	0	-2831	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4310000	91	-78.52	1.09	12	0.23	-27.00	1949.00	2195	20230414	-3.42	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2195	-3.42	20230414	2000	6.00	20231115	0.00	N	445360	100	4 억		403	N	N	0	N	00	N
51	20240321	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	19132345	9175	111.96	2085	2095	2085	2700	1460	2080	2085.27	0.01	0	-2743	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4310000	90	-77.22	1.07	12	0.21	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		403	N	N	0	N	00	N
52	20240321	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	17009815	8157	99.54	2085	2095	2085	2700	1460	2080	2085.30	0.01	0	-2257	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4310000	90	-77.22	1.07	12	0.19	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		403	N	N	0	N	00	N
53	20240321	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	14096945	6761	82.50	2085	2090	2085	2700	1460	2080	2085.04	0.01	0	-1840	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4310000	90	-77.22	1.07	12	0.16	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		403	N	N	0	N	00	N
54	20240321	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	11686685	5605	68.40	2085	2090	2085	2700	1460	2080	2085.05	0.01	0	-1356	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4310000	90	-77.22	1.07	12	0.13	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		403	N	N	0	N	00	N
55	20240321	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	8227670	3946	48.15	2085	2090	2085	2700	1460	2080	2085.07	0.01	0	-869	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4310000	90	-77.22	1.07	12	0.09	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		403	N	N	0	N	00	N
56	20240321	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6603410	3167	38.65	2085	2090	2085	2700	1460	2080	2085.07	0.01	0	-379	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4310000	90	-77.22	1.07	12	0.07	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		403	N	N	0	N	00	N
57	20240321	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	5212500	2500	30.51	2085	2085	2085	2700	1460	2080	2085.00	0.01	0	0	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4310000	90	-77.22	1.07	12	0.06	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		403	N	N	0	N	00	N
58	20240320	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	17079725	8195	87.68	2090	2105	2080	2710	1460	2085	2084.16	0.01	0	-2783	2125	2105	2090	2070	2055	2097	2062	4	625	100	1450	5	1	4310000	90	-77.04	1.07	12	0.19	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		431	N	N	0	N	00	N
59	20240320	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	17069325	8190	87.63	2090	2105	2080	2710	1460	2085	2084.17	0.01	0	-2782	2125	2105	2090	2070	2055	2097	2062	4	625	100	1450	5	1	4310000	90	-77.04	1.07	12	0.19	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		431	N	N	0	N	00	N
60	20240320	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	15989770	7671	82.08	2090	2105	2080	2710	1460	2085	2084.44	0.01	0	-2778	2125	2105	2090	2070	2055	2097	2062	4	625	100	1450	5	1	4310000	90	-77.04	1.07	12	0.18	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		431	N	N	0	N	00	N
61	20240320	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	13371280	6415	68.64	2090	2105	2080	2710	1460	2085	2084.38	0.01	0	-2772	2125	2105	2090	2070	2055	2097	2062	4	625	100	1450	5	1	4310000	90	-77.04	1.07	12	0.15	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		431	N	N	0	N	00	N
62	20240320	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	12040080	5775	61.79	2090	2105	2080	2710	1460	2085	2084.86	0.01	0	-2772	2125	2105	2090	2070	2055	2097	2062	4	625	100	1450	5	1	4310000	90	-77.04	1.07	12	0.13	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		431	N	N	0	N	00	N
63	20240320	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	10643955	5105	54.62	2090	2105	2085	2710	1460	2085	2085.01	0.01	0	-2755	2125	2105	2090	2070	2055	2097	2062	4	625	100	1450	5	1	4310000	90	-77.22	1.07	12	0.12	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		431	N	N	0	N	00	N
64	20240320	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	4172115	2001	21.41	2090	2105	2085	2710	1460	2085	2085.01	0.01	0	0	2125	2105	2090	2070	2055	2097	2062	4	625	100	1450	5	1	4310000	91	-77.96	1.08	12	0.05	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		431	N	N	0	N	00	N
65	20240320	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4170010	2000	21.40	2090	2090	2085	2710	1460	2085	2085.01	0.01	0	0	2125	2105	2090	2070	2055	2097	2062	4	625	100	1450	5	1	4310000	90	-77.22	1.07	12	0.05	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		431	N	N	0	N	00	N
66	20240319	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	19433665	9346	23.19	2090	2110	2075	2710	1460	2085	2079.36	0.01	0	131	2111	2097	2086	2072	2061	2097	2072	4	625	100	1450	5	1	4310000	90	-77.22	1.07	12	0.22	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		301	N	N	0	N	00	N
67	20240319	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	19232375	9249	22.95	2090	2110	2075	2710	1460	2085	2079.40	0.01	0	133	2111	2097	2086	2072	2061	2097	2072	4	625	100	1450	5	1	4310000	89	-76.85	1.06	12	0.21	-27.00	1949.00	2195	20230414	-5.47	2000	20231115	3.75	2160	-3.94	20240118	2065	0.48	20240104	2195	-5.47	20230414	2000	3.75	20231115	0.00	N	445360	100	4 억		301	N	N	0	N	00	N
68	20240319	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	16071430	7726	19.17	2090	2110	2075	2710	1460	2085	2080.17	0.01	0	141	2111	2097	2086	2072	2061	2097	2072	4	625	100	1450	5	1	4310000	89	-76.85	1.06	12	0.18	-27.00	1949.00	2195	20230414	-5.47	2000	20231115	3.75	2160	-3.94	20240118	2065	0.48	20240104	2195	-5.47	20230414	2000	3.75	20231115	0.00	N	445360	100	4 억		301	N	N	0	N	00	N
69	20240319	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	12639305	6072	15.07	2090	2110	2075	2710	1460	2085	2081.57	0.01	0	140	2111	2097	2086	2072	2061	2097	2072	4	625	100	1450	5	1	4310000	89	-76.85	1.06	12	0.14	-27.00	1949.00	2195	20230414	-5.47	2000	20231115	3.75	2160	-3.94	20240118	2065	0.48	20240104	2195	-5.47	20230414	2000	3.75	20231115	0.00	N	445360	100	4 억		301	N	N	0	N	00	N
70	20240319	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	9311005	4468	11.09	2090	2110	2075	2710	1460	2085	2083.93	0.01	0	140	2111	2097	2086	2072	2061	2097	2072	4	625	100	1450	5	1	4310000	89	-76.85	1.06	12	0.10	-27.00	1949.00	2195	20230414	-5.47	2000	20231115	3.75	2160	-3.94	20240118	2065	0.48	20240104	2195	-5.47	20230414	2000	3.75	20231115	0.00	N	445360	100	4 억		301	N	N	0	N	00	N
71	20240319	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5878695	2816	6.99	2090	2110	2080	2710	1460	2085	2087.60	0.01	0	136	2111	2097	2086	2072	2061	2097	2072	4	625	100	1450	5	1	4310000	90	-77.04	1.07	12	0.07	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		301	N	N	0	N	00	N
72	20240319	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2090	1	0.00	2090	2090	2090	2710	1460	2085	2090.00	0.01	0	-1	2111	2097	2086	2072	2061	2097	2072	4	625	100	1450	5	1	4310000	90	-77.41	1.07	12	0.00	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		301	N	N	0	N	00	N
73	20240319	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2111	2097	2086	2072	2061	2097	2072	4	625	100	1450	5	1	4310000	90	-77.22	1.07	12	0.00	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		301	N	N	0	N	00	N
74	20240318	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	84008830	40303	1069.90	2085	2100	2075	2710	1460	2085	2084.43	0.01	0	18935	2111	2097	2086	2072	2061	2092	2067	4	625	100	1450	5	1	4310000	90	-77.22	1.07	12	0.94	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		233	N	N	0	N	00	N
75	20240318	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	84008830	40303	1069.90	2085	2100	2075	2710	1460	2085	2084.43	0.01	0	18935	2111	2097	2086	2072	2061	2092	2067	4	625	100	1450	5	1	4310000	90	-77.22	1.07	12	0.94	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		233	N	N	0	N	00	N
76	20240318	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	60633990	29074	771.81	2085	2100	2075	2710	1460	2085	2085.51	0.01	0	15232	2111	2097	2086	2072	2061	2092	2067	4	625	100	1450	5	1	4310000	90	-77.22	1.07	12	0.67	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		233	N	N	0	N	00	N
77	20240318	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	26594215	12748	338.41	2085	2100	2075	2710	1460	2085	2086.15	0.01	0	9083	2111	2097	2086	2072	2061	2092	2067	4	625	100	1450	5	1	4310000	90	-77.22	1.07	12	0.30	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		233	N	N	0	N	00	N
78	20240318	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	25409860	12180	323.33	2085	2100	2075	2710	1460	2085	2086.20	0.01	0	8515	2111	2097	2086	2072	2061	2092	2067	4	625	100	1450	5	1	4310000	90	-77.22	1.07	12	0.28	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		233	N	N	0	N	00	N
79	20240318	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	17341365	8310	220.60	2085	2100	2075	2710	1460	2085	2086.81	0.01	0	4738	2111	2097	2086	2072	2061	2092	2067	4	625	100	1450	5	1	4310000	90	-77.22	1.07	12	0.19	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		233	N	N	0	N	00	N
80	20240318	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	4401400	2111	56.04	2085	2100	2075	2710	1460	2085	2084.98	0.01	0	1599	2111	2097	2086	2072	2061	2092	2067	4	625	100	1450	5	1	4310000	91	-77.78	1.08	12	0.05	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		233	N	N	0	N	00	N
81	20240318	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	20800	10	0.27	2085	2085	2075	2710	1460	2085	2080.00	0.01	0	0	2111	2097	2086	2072	2061	2092	2067	4	625	100	1450	5	1	4310000	89	-76.85	1.06	12	0.00	-27.00	1949.00	2195	20230414	-5.47	2000	20231115	3.75	2160	-3.94	20240118	2065	0.48	20240104	2195	-5.47	20230414	2000	3.75	20231115	0.00	N	445360	100	4 억		233	N	N	0	N	00	N
82	20240315	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	7836510	3767	70.24	2100	2100	2075	2715	1465	2090	2080.31	0.01	0	7	2130	2110	2100	2080	2070	2105	2075	4	625	100	1460	5	1	4310000	90	-77.22	1.07	12	0.09	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		226	N	N	0	N	00	N
83	20240315	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	7828170	3763	70.17	2100	2100	2075	2715	1465	2090	2080.30	0.01	0	8	2130	2110	2100	2080	2070	2105	2075	4	625	100	1460	5	1	4310000	90	-77.04	1.07	12	0.09	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		226	N	N	0	N	00	N
84	20240315	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	5983210	2876	53.63	2100	2100	2075	2715	1465	2090	2080.39	0.01	0	10	2130	2110	2100	2080	2070	2105	2075	4	625	100	1460	5	1	4310000	90	-77.04	1.07	12	0.07	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		226	N	N	0	N	00	N
85	20240315	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	3784645	1819	33.92	2100	2100	2075	2715	1465	2090	2080.62	0.01	0	10	2130	2110	2100	2080	2070	2105	2075	4	625	100	1460	5	1	4310000	90	-77.04	1.07	12	0.04	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		226	N	N	0	N	00	N
86	20240315	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2829925	1360	25.36	2100	2100	2075	2715	1465	2090	2080.83	0.01	0	10	2130	2110	2100	2080	2070	2105	2075	4	625	100	1460	5	1	4310000	90	-77.04	1.07	12	0.03	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		226	N	N	0	N	00	N
87	20240315	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1839800	884	16.48	2100	2100	2075	2715	1465	2090	2081.22	0.01	0	10	2130	2110	2100	2080	2070	2105	2075	4	625	100	1460	5	1	4310000	90	-77.04	1.07	12	0.02	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		226	N	N	0	N	00	N
88	20240315	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2100	1	0.02	2100	2100	2100	2715	1465	2090	2100.00	0.01	0	0	2130	2110	2100	2080	2070	2105	2075	4	625	100	1460	5	1	4310000	91	-77.78	1.08	12	0.00	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		226	N	N	0	N	00	N
89	20240315	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2130	2110	2100	2080	2070	2105	2075	4	625	100	1460	5	1	4310000	90	-77.41	1.07	12	0.00	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		226	N	N	0	N	00	N
90	20240314	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	11242200	5363	178.83	2100	2120	2090	2710	1460	2085	2096.25	0.01	0	-3	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4310000	90	-77.41	1.07	12	0.12	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		229	N	N	0	N	00	N
91	20240314	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10021640	4779	159.35	2100	2120	2090	2710	1460	2085	2097.02	0.01	0	-3	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4310000	90	-77.41	1.07	12	0.11	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		229	N	N	0	N	00	N
92	20240314	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	7933730	3780	126.04	2100	2120	2090	2710	1460	2085	2098.87	0.01	0	-1	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4310000	90	-77.41	1.07	12	0.09	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		229	N	N	0	N	00	N
93	20240314	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	6767630	3223	107.47	2100	2120	2090	2710	1460	2085	2099.79	0.01	0	-1	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4310000	90	-77.59	1.07	12	0.07	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		229	N	N	0	N	00	N
94	20240314	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	5623760	2677	89.26	2100	2120	2090	2710	1460	2085	2100.77	0.01	0	-1	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4310000	90	-77.59	1.07	12	0.06	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		229	N	N	0	N	00	N
95	20240314	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	4507125	2144	71.49	2100	2120	2090	2710	1460	2085	2102.20	0.01	0	-1	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4310000	90	-77.59	1.07	12	0.05	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		229	N	N	0	N	00	N
96	20240314	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	4190300	1993	66.46	2100	2105	2100	2710	1460	2085	2102.51	0.01	0	-1	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4310000	91	-77.96	1.08	12	0.05	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		229	N	N	0	N	00	N
97	20240314	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4310000	90	-77.22	1.07	12	0.00	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		229	N	N	0	N	00	N
98	20240313	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	6243920	2999	71.08	2100	2100	2080	2710	1460	2085	2082.00	0.01	0	-15	2105	2095	2090	2080	2075	2092	2077	4	625	100	1450	5	1	4310000	90	-77.22	1.07	12	0.07	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		244	N	N	0	N	00	N
99	20240313	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6233510	2994	70.96	2100	2100	2080	2710	1460	2085	2082.00	0.01	0	-12	2105	2095	2090	2080	2075	2092	2077	4	625	100	1450	5	1	4310000	90	-77.04	1.07	12	0.07	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		244	N	N	0	N	00	N
100	20240313	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5270465	2531	59.99	2100	2100	2080	2710	1460	2085	2082.36	0.01	0	-6	2105	2095	2090	2080	2075	2092	2077	4	625	100	1450	5	1	4310000	90	-77.04	1.07	12	0.06	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		244	N	N	0	N	00	N
101	20240313	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	4143105	1989	47.14	2100	2100	2080	2710	1460	2085	2083.01	0.01	0	-6	2105	2095	2090	2080	2075	2092	2077	4	625	100	1450	5	1	4310000	90	-77.04	1.07	12	0.05	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		244	N	N	0	N	00	N
102	20240313	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2980385	1430	33.89	2100	2100	2080	2710	1460	2085	2084.19	0.01	0	-6	2105	2095	2090	2080	2075	2092	2077	4	625	100	1450	5	1	4310000	90	-77.04	1.07	12	0.03	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		244	N	N	0	N	00	N
103	20240313	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	437865	210	4.98	2100	2100	2085	2710	1460	2085	2085.07	0.01	0	-5	2105	2095	2090	2080	2075	2092	2077	4	625	100	1450	5	1	4310000	90	-77.22	1.07	12	0.00	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		244	N	N	0	N	00	N
104	20240313	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	2100	1	0.02	2100	2100	2100	2710	1460	2085	2100.00	0.01	0	0	2105	2095	2090	2080	2075	2092	2077	4	625	100	1450	5	1	4310000	91	-77.78	1.08	12	0.00	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		244	N	N	0	N	00	N
105	20240313	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2105	2095	2090	2080	2075	2092	2077	4	625	100	1450	5	1	4310000	90	-77.22	1.07	12	0.00	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		244	N	N	0	N	00	N
106	20240312	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	8846940	4219	50.92	2100	2100	2085	2730	1470	2100	2096.93	0.01	0	10	2126	2112	2096	2082	2066	2120	2090	4	630	100	1470	5	1	4310000	90	-77.22	1.07	12	0.10	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		234	N	N	0	N	00	N
107	20240312	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	8846940	4219	50.92	2100	2100	2085	2730	1470	2100	2096.93	0.01	0	10	2126	2112	2096	2082	2066	2120	2090	4	630	100	1470	5	1	4310000	90	-77.22	1.07	12	0.10	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		234	N	N	0	N	00	N
108	20240312	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7966885	3798	45.84	2100	2100	2095	2730	1470	2100	2097.65	0.01	0	14	2126	2112	2096	2082	2066	2120	2090	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.09	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		234	N	N	0	N	00	N
109	20240312	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	6898435	3288	39.69	2100	2100	2095	2730	1470	2100	2098.06	0.01	0	14	2126	2112	2096	2082	2066	2120	2090	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.08	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		234	N	N	0	N	00	N
110	20240312	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	5832080	2779	33.54	2100	2100	2095	2730	1470	2100	2098.63	0.01	0	14	2126	2112	2096	2082	2066	2120	2090	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.06	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		234	N	N	0	N	00	N
111	20240312	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4805530	2289	27.63	2100	2100	2095	2730	1470	2100	2099.40	0.01	0	14	2126	2112	2096	2082	2066	2120	2090	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.05	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		234	N	N	0	N	00	N
112	20240312	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2100	1	0.01	2100	2100	2100	2730	1470	2100	2100.00	0.01	0	0	2126	2112	2096	2082	2066	2120	2090	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.00	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		234	N	N	0	N	00	N
113	20240312	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2126	2112	2096	2082	2066	2120	2090	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.00	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		234	N	N	0	N	00	N
114	20240311	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	17248635	8285	225.87	2095	2110	2080	2730	1470	2100	2081.91	0.01	0	16	2116	2107	2096	2087	2076	2102	2082	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.19	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		218	N	N	0	N	00	N
115	20240311	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	15176125	7291	198.77	2095	2110	2080	2730	1470	2100	2081.49	0.01	0	15	2116	2107	2096	2087	2076	2102	2082	4	630	100	1470	5	1	4310000	90	-77.22	1.07	12	0.17	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		218	N	N	0	N	00	N
116	20240311	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	13983970	6719	183.18	2095	2110	2080	2730	1470	2100	2081.26	0.01	0	12	2116	2107	2096	2087	2076	2102	2082	4	630	100	1470	5	1	4310000	90	-77.04	1.07	12	0.16	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		218	N	N	0	N	00	N
117	20240311	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	11839400	5688	155.07	2095	2110	2080	2730	1470	2100	2081.47	0.01	0	5	2116	2107	2096	2087	2076	2102	2082	4	630	100	1470	5	1	4310000	90	-77.04	1.07	12	0.13	-27.00	1949.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		218	N	N	0	N	00	N
118	20240311	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	1320130	632	17.23	2095	2110	2085	2730	1470	2100	2088.81	0.01	0	0	2116	2107	2096	2087	2076	2102	2082	4	630	100	1470	5	1	4310000	90	-77.22	1.07	12	0.01	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		218	N	N	0	N	00	N
119	20240311	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	267565	128	3.49	2095	2110	2090	2730	1470	2100	2090.35	0.01	0	0	2116	2107	2096	2087	2076	2102	2082	4	630	100	1470	5	1	4310000	90	-77.41	1.07	12	0.00	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		218	N	N	0	N	00	N
120	20240311	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	4205	2	0.05	2095	2110	2095	2730	1470	2100	2102.50	0.01	0	0	2116	2107	2096	2087	2076	2102	2082	4	630	100	1470	5	1	4310000	91	-78.15	1.08	12	0.00	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		218	N	N	0	N	00	N
121	20240311	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2116	2107	2096	2087	2076	2102	2082	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.00	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		218	N	N	0	N	00	N
122	20240308	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	7652955	3668	75.07	2105	2105	2085	2715	1465	2090	2086.41	0.01	0	-9	2120	2105	2095	2080	2070	2100	2075	4	625	100	1460	5	1	4310000	91	-77.78	1.08	12	0.09	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		227	N	N	0	N	00	N
123	20240308	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	7638335	3661	74.93	2105	2105	2085	2715	1465	2090	2086.41	0.01	0	-5	2120	2105	2095	2080	2070	2100	2075	4	625	100	1460	5	1	4310000	90	-77.22	1.07	12	0.08	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		227	N	N	0	N	00	N
124	20240308	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	6827270	3272	66.97	2105	2105	2085	2715	1465	2090	2086.57	0.01	0	-1	2120	2105	2095	2080	2070	2100	2075	4	625	100	1460	5	1	4310000	90	-77.22	1.07	12	0.08	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		227	N	N	0	N	00	N
125	20240308	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	5645075	2705	55.36	2105	2105	2085	2715	1465	2090	2086.90	0.01	0	-1	2120	2105	2095	2080	2070	2100	2075	4	625	100	1460	5	1	4310000	90	-77.22	1.07	12	0.06	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		227	N	N	0	N	00	N
126	20240308	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3655445	1752	35.86	2105	2105	2085	2715	1465	2090	2086.44	0.01	0	0	2120	2105	2095	2080	2070	2100	2075	4	625	100	1460	5	1	4310000	90	-77.22	1.07	12	0.04	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		227	N	N	0	N	00	N
127	20240308	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2360660	1131	23.15	2105	2105	2085	2715	1465	2090	2087.23	0.01	0	0	2120	2105	2095	2080	2070	2100	2075	4	625	100	1460	5	1	4310000	90	-77.22	1.07	12	0.03	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		227	N	N	0	N	00	N
128	20240308	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	243965	117	2.39	2105	2105	2085	2715	1465	2090	2085.17	0.01	0	0	2120	2105	2095	2080	2070	2100	2075	4	625	100	1460	5	1	4310000	90	-77.22	1.07	12	0.00	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		227	N	N	0	N	00	N
129	20240308	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2120	2105	2095	2080	2070	2100	2075	4	625	100	1460	5	1	4310000	90	-77.41	1.07	12	0.00	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		227	N	N	0	N	00	N
130	20240307	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	10252135	4886	173.76	2110	2110	2085	2735	1475	2105	2098.27	0.01	0	-5	2141	2122	2106	2087	2071	2115	2080	4	630	100	1470	5	1	4310000	90	-77.41	1.07	12	0.11	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		232	N	N	0	N	00	N
131	20240307	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	10231235	4876	173.40	2110	2110	2085	2735	1475	2105	2098.28	0.01	0	-5	2141	2122	2106	2087	2071	2115	2080	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.11	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		232	N	N	0	N	00	N
132	20240307	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	7189440	3427	121.87	2110	2110	2085	2735	1475	2105	2097.88	0.01	0	-2	2141	2122	2106	2087	2071	2115	2080	4	630	100	1470	5	1	4310000	90	-77.41	1.07	12	0.08	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		232	N	N	0	N	00	N
133	20240307	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	5771595	2748	97.72	2110	2110	2085	2735	1475	2105	2100.29	0.01	0	-1	2141	2122	2106	2087	2071	2115	2080	4	630	100	1470	5	1	4310000	90	-77.41	1.07	12	0.06	-27.00	1949.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		232	N	N	0	N	00	N
134	20240307	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	4363180	2073	73.72	2110	2110	2085	2735	1475	2105	2104.77	0.01	0	0	2141	2122	2106	2087	2071	2115	2080	4	630	100	1470	5	1	4310000	90	-77.22	1.07	12	0.05	-27.00	1949.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		232	N	N	0	N	00	N
135	20240307	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	3335675	1581	56.22	2110	2110	2105	2735	1475	2105	2109.85	0.01	0	0	2141	2122	2106	2087	2071	2115	2080	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.04	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		232	N	N	0	N	00	N
136	20240307	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3236740	1534	54.55	2110	2110	2110	2735	1475	2105	2110.00	0.01	0	0	2141	2122	2106	2087	2071	2115	2080	4	630	100	1470	5	1	4310000	91	-78.15	1.08	12	0.04	-27.00	1949.00	2195	20230414	-3.87	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2195	-3.87	20230414	2000	5.50	20231115	0.00	N	445360	100	4 억		232	N	N	0	N	00	N
137	20240307	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	0	2141	2122	2106	2087	2071	2115	2080	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.00	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		232	N	N	0	N	00	N
138	20240306	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5893740	2812	14.18	2125	2125	2090	2735	1475	2105	2095.92	0.01	0	-8	2171	2137	2116	2082	2061	2155	2100	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.07	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		240	N	N	0	N	00	N
139	20240306	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	4888245	2331	11.75	2125	2125	2095	2735	1475	2105	2097.06	0.01	0	-2	2171	2137	2116	2082	2061	2155	2100	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.05	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		240	N	N	0	N	00	N
140	20240306	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	4121475	1965	9.91	2125	2125	2095	2735	1475	2105	2097.44	0.01	0	0	2171	2137	2116	2082	2061	2155	2100	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.05	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		240	N	N	0	N	00	N
141	20240306	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	3187105	1519	7.66	2125	2125	2095	2735	1475	2105	2098.16	0.01	0	0	2171	2137	2116	2082	2061	2155	2100	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.04	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		240	N	N	0	N	00	N
142	20240306	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	2235975	1065	5.37	2125	2125	2095	2735	1475	2105	2099.51	0.01	0	0	2171	2137	2116	2082	2061	2155	2100	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.02	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		240	N	N	0	N	00	N
143	20240306	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	1326745	631	3.18	2125	2125	2095	2735	1475	2105	2102.61	0.01	0	0	2171	2137	2116	2082	2061	2155	2100	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.01	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		240	N	N	0	N	00	N
144	20240306	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	1108865	527	2.66	2125	2125	2095	2735	1475	2105	2104.11	0.01	0	0	2171	2137	2116	2082	2061	2155	2100	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.01	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		240	N	N	0	N	00	N
145	20240306	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	0	2171	2137	2116	2082	2061	2155	2100	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.00	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		240	N	N	0	N	00	N
146	20240305	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	41866655	19833	110.70	2100	2150	2095	2730	1470	2100	2110.96	0.02	0	-4838	2156	2127	2111	2082	2066	2120	2075	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.46	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1042	N	N	0	N	00	N
147	20240305	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	41854065	19827	110.67	2100	2150	2095	2730	1470	2100	2110.96	0.02	0	-4834	2156	2127	2111	2082	2066	2120	2075	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.46	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1042	N	N	0	N	00	N
148	20240305	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	39851245	18871	105.33	2100	2150	2095	2730	1470	2100	2111.77	0.02	0	-4831	2156	2127	2111	2082	2066	2120	2075	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.44	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1042	N	N	0	N	00	N
149	20240305	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	37548465	17772	99.20	2100	2150	2095	2730	1470	2100	2112.79	0.02	0	-4831	2156	2127	2111	2082	2066	2120	2075	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.41	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1042	N	N	0	N	00	N
150	20240305	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	36473590	17259	96.33	2100	2150	2095	2730	1470	2100	2113.31	0.02	0	-4831	2156	2127	2111	2082	2066	2120	2075	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.40	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1042	N	N	0	N	00	N
151	20240305	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	35407235	16750	93.49	2100	2150	2095	2730	1470	2100	2113.86	0.02	0	-4831	2156	2127	2111	2082	2066	2120	2075	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.39	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1042	N	N	0	N	00	N
152	20240305	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	33180250	15687	87.56	2100	2150	2095	2730	1470	2100	2115.14	0.02	0	-4831	2156	2127	2111	2082	2066	2120	2075	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.36	-27.00	1949.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		1042	N	N	0	N	00	N
153	20240305	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	27122425	12802	71.46	2100	2150	2100	2730	1470	2100	2118.61	0.02	0	-4711	2156	2127	2111	2082	2066	2120	2075	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.30	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1042	N	N	0	N	00	N
154	20240304	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	37627315	17916	522.64	2140	2140	2095	2740	1480	2110	2100.21	0.02	0	13	2133	2121	2113	2101	2093	2117	2097	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.42	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1064	N	N	0	N	00	N
155	20240304	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	34615920	16482	480.81	2140	2140	2095	2740	1480	2110	2100.23	0.02	0	14	2133	2121	2113	2101	2093	2117	2097	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.38	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1064	N	N	0	N	00	N
156	20240304	141015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	32826740	15628	455.89	2140	2140	2095	2740	1480	2110	2100.51	0.02	0	15	2133	2121	2113	2101	2093	2117	2097	4	630	100	1470	5	1	4310000	90	-77.59	1.07	12	0.36	-27.00	1949.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		1064	N	N	0	N	00	N
157	20240304	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	30518845	14528	423.80	2140	2140	2095	2740	1480	2110	2100.69	0.02	0	8	2133	2121	2113	2101	2093	2117	2097	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.34	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1064	N	N	0	N	00	N
158	20240304	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	24186655	11512	335.82	2140	2140	2095	2740	1480	2110	2101.00	0.02	0	8	2133	2121	2113	2101	2093	2117	2097	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.27	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1064	N	N	0	N	00	N
159	20240304	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	15232555	7248	211.44	2140	2140	2095	2740	1480	2110	2101.62	0.02	0	5	2133	2121	2113	2101	2093	2117	2097	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.17	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1064	N	N	0	N	00	N
160	20240304	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	13468555	6408	186.93	2140	2140	2095	2740	1480	2110	2101.83	0.02	0	5	2133	2121	2113	2101	2093	2117	2097	4	630	100	1470	5	1	4310000	91	-77.78	1.08	12	0.15	-27.00	1949.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		1064	N	N	0	N	00	N
161	20240304	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	428000	200	5.83	2140	2140	2140	2740	1480	2110	2140.00	0.02	0	-30	2133	2121	2113	2101	2093	2117	2097	4	630	100	1470	5	1	4310000	92	-79.26	1.10	12	0.00	-27.00	1949.00	2195	20230414	-2.51	2000	20231115	7.00	2160	-0.93	20240118	2065	3.63	20240104	2195	-2.51	20230414	2000	7.00	20231115	0.00	N	445360	100	4 억		1064	N	N	0	N	00	N