KissMeData/465320/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	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	6555055	3017	25.35	2175	2180	2160	2820	1520	2170	2172.71	0.77	0	981	2193	2181	2168	2156	2143	2187	2162	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.08	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		29288	N	N	0	N	00	N
3	20240329	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	6381755	2937	24.68	2175	2180	2160	2820	1520	2170	2172.88	0.77	0	971	2193	2181	2168	2156	2143	2187	2162	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.08	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29288	N	N	0	N	00	N
4	20240329	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	5317555	2447	20.56	2175	2180	2160	2820	1520	2170	2173.09	0.77	0	798	2193	2181	2168	2156	2143	2187	2162	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.06	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29288	N	N	0	N	00	N
5	20240329	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	4144320	1905	16.01	2175	2180	2160	2820	1520	2170	2175.50	0.77	0	610	2193	2181	2168	2156	2143	2187	2162	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.05	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29288	N	N	0	N	00	N
6	20240329	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	3750665	1724	14.49	2175	2180	2165	2820	1520	2170	2175.56	0.77	0	430	2193	2181	2168	2156	2143	2187	2162	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.05	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29288	N	N	0	N	00	N
7	20240329	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	3099995	1425	11.97	2175	2180	2165	2820	1520	2170	2175.44	0.77	0	263	2193	2181	2168	2156	2143	2187	2162	4	650	100	1510	5	1	3810000	83	-47.39	1.12	12	0.04	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		29288	N	N	0	N	00	N
8	20240329	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	1024070	472	3.97	2175	2175	2165	2820	1520	2170	2169.64	0.77	0	84	2193	2181	2168	2156	2143	2187	2162	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		29288	N	N	0	N	00	N
9	20240329	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	41325	19	0.16	2175	2175	2175	2820	1520	2170	2175.00	0.77	0	-2	2193	2181	2168	2156	2143	2187	2162	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29288	N	N	0	N	00	N
10	20240328	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	25836005	11901	294.73	2165	2180	2155	2820	1520	2170	2170.91	0.77	0	1859	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.31	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29429	N	N	0	N	00	N
11	20240328	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	11637485	5358	132.69	2165	2180	2155	2820	1520	2170	2171.98	0.77	0	1817	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.14	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29429	N	N	0	N	00	N
12	20240328	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	10843630	4993	123.65	2165	2180	2155	2820	1520	2170	2171.77	0.77	0	1458	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.13	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29429	N	N	0	N	00	N
13	20240328	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	9010125	4150	102.77	2165	2180	2155	2820	1520	2170	2171.11	0.77	0	1119	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.11	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29429	N	N	0	N	00	N
14	20240328	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	8179275	3768	93.31	2165	2180	2155	2820	1520	2170	2170.72	0.77	0	737	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.10	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29429	N	N	0	N	00	N
15	20240328	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	7419980	3419	84.67	2165	2175	2155	2820	1520	2170	2170.22	0.77	0	400	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.09	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29429	N	N	0	N	00	N
16	20240328	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	5237795	2415	59.81	2165	2170	2155	2820	1520	2170	2168.86	0.77	0	60	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.06	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29429	N	N	0	N	00	N
17	20240328	091304	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	0.77	0	0	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29429	N	N	0	N	00	N
18	20240327	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	8711410	4038	39.79	2155	2170	2150	2820	1520	2170	2157.36	0.77	0	963	2186	2177	2166	2157	2146	2172	2152	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.11	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29466	N	N	0	N	00	N
19	20240327	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	8594240	3984	39.26	2155	2170	2150	2820	1520	2170	2157.19	0.77	0	911	2186	2177	2166	2157	2146	2172	2152	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.10	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		29466	N	N	0	N	00	N
20	20240327	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	5635570	2609	25.71	2155	2170	2150	2820	1520	2170	2160.05	0.77	0	770	2186	2177	2166	2157	2146	2172	2152	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.07	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		29466	N	N	0	N	00	N
21	20240327	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	4023375	1866	18.39	2155	2170	2150	2820	1520	2170	2156.15	0.77	0	591	2186	2177	2166	2157	2146	2172	2152	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.05	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29466	N	N	0	N	00	N
22	20240327	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	3606745	1674	16.50	2155	2170	2150	2820	1520	2170	2154.57	0.77	0	411	2186	2177	2166	2157	2146	2172	2152	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29466	N	N	0	N	00	N
23	20240327	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	3214010	1493	14.71	2155	2170	2150	2820	1520	2170	2152.72	0.77	0	230	2186	2177	2166	2157	2146	2172	2152	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		29466	N	N	0	N	00	N
24	20240327	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	435700	202	1.99	2155	2170	2150	2820	1520	2170	2156.93	0.77	0	46	2186	2177	2166	2157	2146	2172	2152	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		29466	N	N	0	N	00	N
25	20240327	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	118895	55	0.54	2155	2170	2150	2820	1520	2170	2161.73	0.77	0	-4	2186	2177	2166	2157	2146	2172	2152	4	650	100	1510	5	1	3810000	82	-46.74	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		29466	N	N	0	N	00	N
26	20240326	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	21892175	10118	52.23	2175	2175	2155	2810	1520	2165	2163.69	0.77	0	1005	2195	2180	2160	2145	2125	2187	2152	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.27	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29461	N	N	0	N	00	N
27	20240326	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	21265055	9829	50.74	2175	2175	2155	2810	1520	2165	2163.50	0.77	0	995	2195	2180	2160	2145	2125	2187	2152	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.26	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		29461	N	N	0	N	00	N
28	20240326	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	20662290	9551	49.30	2175	2175	2155	2810	1520	2165	2163.36	0.77	0	827	2195	2180	2160	2145	2125	2187	2152	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.25	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29461	N	N	0	N	00	N
29	20240326	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	16116145	7456	38.49	2175	2175	2155	2810	1520	2165	2161.50	0.77	0	653	2195	2180	2160	2145	2125	2187	2152	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.20	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29461	N	N	0	N	00	N
30	20240326	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	9005470	4172	21.54	2175	2175	2155	2810	1520	2165	2158.55	0.77	0	457	2195	2180	2160	2145	2125	2187	2152	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.11	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29461	N	N	0	N	00	N
31	20240326	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	8647505	4007	20.68	2175	2175	2155	2810	1520	2165	2158.10	0.77	0	294	2195	2180	2160	2145	2125	2187	2152	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.11	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		29461	N	N	0	N	00	N
32	20240326	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	835075	385	1.99	2175	2175	2155	2810	1520	2165	2169.03	0.77	0	141	2195	2180	2160	2145	2125	2187	2152	4	645	100	1510	5	1	3810000	83	-47.28	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29461	N	N	0	N	00	N
33	20240326	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	69565	32	0.17	2175	2175	2155	2810	1520	2165	2173.91	0.77	0	-1	2195	2180	2160	2145	2125	2187	2152	4	645	100	1510	5	1	3810000	82	-46.85	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		29461	N	N	0	N	00	N
34	20240325	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	41906545	19373	477.87	2150	2175	2140	2795	1505	2150	2163.14	0.77	0	1957	2160	2155	2150	2145	2140	2155	2145	4	645	100	1500	5	1	3810000	82	-47.07	1.11	12	0.51	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		29504	N	N	0	N	00	N
35	20240325	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	41720365	19287	475.75	2150	2175	2140	2795	1505	2150	2163.13	0.77	0	1872	2160	2155	2150	2145	2140	2155	2145	4	645	100	1500	5	1	3810000	82	-46.85	1.10	12	0.51	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		29504	N	N	0	N	00	N
36	20240325	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	33280515	15373	379.21	2150	2175	2140	2795	1505	2150	2164.87	0.77	0	1529	2160	2155	2150	2145	2140	2155	2145	4	645	100	1500	5	1	3810000	82	-46.96	1.11	12	0.40	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		29504	N	N	0	N	00	N
37	20240325	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	32535765	15029	370.72	2150	2175	2140	2795	1505	2150	2164.87	0.77	0	1187	2160	2155	2150	2145	2140	2155	2145	4	645	100	1500	5	1	3810000	82	-46.85	1.10	12	0.39	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		29504	N	N	0	N	00	N
38	20240325	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	31667685	14629	360.85	2150	2170	2140	2795	1505	2150	2164.72	0.77	0	844	2160	2155	2150	2145	2140	2155	2145	4	645	100	1500	5	1	3810000	83	-47.17	1.11	12	0.38	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29504	N	N	0	N	00	N
39	20240325	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	30840955	14248	351.46	2150	2170	2140	2795	1505	2150	2164.58	0.77	0	472	2160	2155	2150	2145	2140	2155	2145	4	645	100	1500	5	1	3810000	83	-47.17	1.11	12	0.37	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29504	N	N	0	N	00	N
40	20240325	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	1071395	499	12.31	2150	2165	2140	2795	1505	2150	2147.08	0.77	0	189	2160	2155	2150	2145	2140	2155	2145	4	645	100	1500	5	1	3810000	82	-47.07	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		29504	N	N	0	N	00	N
41	20240325	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2150	1	0.02	2150	2150	2150	2795	1505	2150	2150.00	0.77	0	0	2160	2155	2150	2145	2140	2155	2145	4	645	100	1500	5	1	3810000	82	-46.74	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		29504	N	N	0	N	00	N
42	20240322	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	8703680	4054	38.49	2150	2155	2145	2800	1510	2155	2146.94	0.77	0	41	2178	2166	2158	2146	2138	2162	2142	4	645	100	1500	5	1	3810000	82	-46.74	1.10	12	0.11	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		29463	N	N	0	N	00	N
43	20240322	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	8699380	4052	38.47	2150	2155	2145	2800	1510	2155	2146.93	0.77	0	41	2178	2166	2158	2146	2138	2162	2142	4	645	100	1500	5	1	3810000	82	-46.63	1.10	12	0.11	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		29463	N	N	0	N	00	N
44	20240322	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	8579110	3996	37.94	2150	2155	2145	2800	1510	2155	2146.92	0.77	0	43	2178	2166	2158	2146	2138	2162	2142	4	645	100	1500	5	1	3810000	82	-46.74	1.10	12	0.10	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		29463	N	N	0	N	00	N
45	20240322	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	8127910	3786	35.94	2150	2155	2145	2800	1510	2155	2146.83	0.77	0	43	2178	2166	2158	2146	2138	2162	2142	4	645	100	1500	5	1	3810000	82	-46.74	1.10	12	0.10	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		29463	N	N	0	N	00	N
46	20240322	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	8125760	3785	35.93	2150	2155	2145	2800	1510	2155	2146.83	0.77	0	43	2178	2166	2158	2146	2138	2162	2142	4	645	100	1500	5	1	3810000	82	-46.74	1.10	12	0.10	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		29463	N	N	0	N	00	N
47	20240322	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	8061260	3755	35.65	2150	2155	2145	2800	1510	2155	2146.81	0.77	0	44	2178	2166	2158	2146	2138	2162	2142	4	645	100	1500	5	1	3810000	82	-46.74	1.10	12	0.10	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		29463	N	N	0	N	00	N
48	20240322	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	2216675	1031	9.79	2150	2155	2150	2800	1510	2155	2150.02	0.77	0	6	2178	2166	2158	2146	2138	2162	2142	4	645	100	1500	5	1	3810000	82	-46.74	1.10	12	0.03	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		29463	N	N	0	N	00	N
49	20240322	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	2150	1	0.01	2150	2150	2150	2800	1510	2155	2150.00	0.77	0	0	2178	2166	2158	2146	2138	2162	2142	4	645	100	1500	5	1	3810000	82	-46.74	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		29463	N	N	0	N	00	N
50	20240321	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	22673635	10533	156.76	2170	2170	2150	2825	1525	2175	2152.63	0.78	0	-150	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3810000	82	-46.85	1.10	12	0.28	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		29613	N	N	0	N	00	N
51	20240321	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	22583125	10491	156.14	2170	2170	2150	2825	1525	2175	2152.62	0.78	0	-149	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3810000	82	-46.85	1.10	12	0.28	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		29613	N	N	0	N	00	N
52	20240321	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	22583125	10491	156.14	2170	2170	2150	2825	1525	2175	2152.62	0.78	0	-149	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3810000	82	-46.85	1.10	12	0.28	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		29613	N	N	0	N	00	N
53	20240321	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	22578815	10489	156.11	2170	2170	2150	2825	1525	2175	2152.62	0.78	0	-149	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3810000	82	-46.85	1.10	12	0.28	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		29613	N	N	0	N	00	N
54	20240321	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	1080020	500	7.44	2170	2170	2150	2825	1525	2175	2160.04	0.78	0	-148	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3810000	82	-46.96	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		29613	N	N	0	N	00	N
55	20240321	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	829535	384	5.72	2170	2170	2150	2825	1525	2175	2160.25	0.78	0	-145	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3810000	82	-46.85	1.10	12	0.01	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		29613	N	N	0	N	00	N
56	20240321	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	674530	312	4.64	2170	2170	2150	2825	1525	2175	2161.96	0.78	0	-145	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3810000	82	-47.07	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		29613	N	N	0	N	00	N
57	20240321	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	312480	144	2.14	2170	2170	2170	2825	1525	2175	2170.00	0.78	0	-142	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29613	N	N	0	N	00	N
58	20240320	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	14490215	6719	113.52	2155	2175	2155	2805	1515	2160	2156.60	0.78	0	67	2190	2175	2165	2150	2140	2182	2157	4	645	100	1510	5	1	3810000	83	-47.28	1.11	12	0.18	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29546	N	N	0	N	00	N
59	20240320	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	13824695	6413	108.35	2155	2160	2155	2805	1515	2160	2155.73	0.78	0	68	2190	2175	2165	2150	2140	2182	2157	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.17	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		29546	N	N	0	N	00	N
60	20240320	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	12742535	5912	99.88	2155	2160	2155	2805	1515	2160	2155.37	0.78	0	69	2190	2175	2165	2150	2140	2182	2157	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.16	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		29546	N	N	0	N	00	N
61	20240320	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	12172295	5648	95.42	2155	2160	2155	2805	1515	2160	2155.15	0.78	0	71	2190	2175	2165	2150	2140	2182	2157	4	645	100	1510	5	1	3810000	82	-46.85	1.10	12	0.15	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		29546	N	N	0	N	00	N
62	20240320	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	11935245	5538	93.56	2155	2160	2155	2805	1515	2160	2155.15	0.78	0	71	2190	2175	2165	2150	2140	2182	2157	4	645	100	1510	5	1	3810000	82	-46.85	1.10	12	0.15	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		29546	N	N	0	N	00	N
63	20240320	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	9592755	4451	75.20	2155	2160	2155	2805	1515	2160	2155.19	0.78	0	71	2190	2175	2165	2150	2140	2182	2157	4	645	100	1510	5	1	3810000	82	-46.85	1.10	12	0.12	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		29546	N	N	0	N	00	N
64	20240320	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	3349720	1554	26.25	2155	2160	2155	2805	1515	2160	2155.55	0.78	0	71	2190	2175	2165	2150	2140	2182	2157	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		29546	N	N	0	N	00	N
65	20240320	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	272155	126	2.13	2155	2160	2155	2805	1515	2160	2159.96	0.78	0	55	2190	2175	2165	2150	2140	2182	2157	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		29546	N	N	0	N	00	N
66	20240319	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	12840120	5919	228.97	2155	2180	2155	2830	1530	2180	2169.31	0.78	0	-32	2193	2186	2173	2166	2153	2190	2170	4	650	100	1520	5	1	3810000	82	-46.96	1.11	12	0.16	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		29580	N	N	0	N	00	N
67	20240319	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	9939225	4576	177.02	2155	2180	2155	2830	1530	2180	2172.03	0.78	0	-28	2193	2186	2173	2166	2153	2190	2170	4	650	100	1520	5	1	3810000	82	-46.96	1.11	12	0.12	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		29580	N	N	0	N	00	N
68	20240319	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	9930585	4572	176.87	2155	2180	2155	2830	1530	2180	2172.04	0.78	0	-24	2193	2186	2173	2166	2153	2190	2170	4	650	100	1520	5	1	3810000	82	-46.96	1.11	12	0.12	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		29580	N	N	0	N	00	N
69	20240319	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	9911110	4563	176.52	2155	2180	2155	2830	1530	2180	2172.06	0.78	0	-17	2193	2186	2173	2166	2153	2190	2170	4	650	100	1520	5	1	3810000	82	-46.96	1.11	12	0.12	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		29580	N	N	0	N	00	N
70	20240319	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	8796435	4047	156.56	2155	2180	2155	2830	1530	2180	2173.57	0.78	0	-9	2193	2186	2173	2166	2153	2190	2170	4	650	100	1520	5	1	3810000	82	-46.96	1.11	12	0.11	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		29580	N	N	0	N	00	N
71	20240319	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	8390355	3859	149.28	2155	2180	2155	2830	1530	2180	2174.23	0.78	0	-7	2193	2186	2173	2166	2153	2190	2170	4	650	100	1520	5	1	3810000	82	-46.96	1.11	12	0.10	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		29580	N	N	0	N	00	N
72	20240319	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	7912985	3638	140.74	2155	2180	2155	2830	1530	2180	2175.09	0.78	0	-4	2193	2186	2173	2166	2153	2190	2170	4	650	100	1520	5	1	3810000	82	-46.96	1.11	12	0.10	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		29580	N	N	0	N	00	N
73	20240319	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	41085	19	0.74	2155	2175	2155	2830	1530	2180	2162.37	0.78	0	0	2193	2186	2173	2166	2153	2190	2170	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29580	N	N	0	N	00	N
74	20240318	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	5625155	2585	56.24	2175	2180	2160	2820	1520	2170	2176.08	0.78	0	-2	2203	2186	2168	2151	2133	2195	2160	4	650	100	1510	5	1	3810000	83	-47.39	1.12	12	0.07	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		29583	N	N	0	N	00	N
75	20240318	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	5616445	2581	56.16	2175	2180	2160	2820	1520	2170	2176.07	0.78	0	-1	2203	2186	2168	2151	2133	2195	2160	4	650	100	1510	5	1	3810000	83	-47.39	1.12	12	0.07	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		29583	N	N	0	N	00	N
76	20240318	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	3741850	1721	37.45	2175	2180	2160	2820	1520	2170	2174.23	0.78	0	2	2203	2186	2168	2151	2133	2195	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.05	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29583	N	N	0	N	00	N
77	20240318	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	3739680	1720	37.42	2175	2180	2160	2820	1520	2170	2174.23	0.78	0	3	2203	2186	2168	2151	2133	2195	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.05	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29583	N	N	0	N	00	N
78	20240318	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	3592120	1652	35.94	2175	2180	2160	2820	1520	2170	2174.41	0.78	0	4	2203	2186	2168	2151	2133	2195	2160	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		29583	N	N	0	N	00	N
79	20240318	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	3375620	1552	33.77	2175	2180	2160	2820	1520	2170	2175.01	0.78	0	4	2203	2186	2168	2151	2133	2195	2160	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29583	N	N	0	N	00	N
80	20240318	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	123995	57	1.24	2175	2180	2160	2820	1520	2170	2175.35	0.78	0	4	2203	2186	2168	2151	2133	2195	2160	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29583	N	N	0	N	00	N
81	20240318	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	78475	36	0.78	2175	2180	2175	2820	1520	2170	2179.86	0.78	0	-1	2203	2186	2168	2151	2133	2195	2160	4	650	100	1510	5	1	3810000	83	-47.39	1.12	12	0.00	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		29583	N	N	0	N	00	N
82	20240315	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	9982790	4596	34.80	2150	2185	2150	2810	1520	2165	2172.06	0.78	0	10	2201	2182	2166	2147	2131	2175	2140	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.12	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29573	N	N	0	N	00	N
83	20240315	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	9976260	4593	34.78	2150	2185	2150	2810	1520	2165	2172.06	0.78	0	12	2201	2182	2166	2147	2131	2175	2140	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.12	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		29573	N	N	0	N	00	N
84	20240315	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	3402470	1571	11.90	2150	2175	2150	2810	1520	2165	2165.80	0.78	0	-2	2201	2182	2166	2147	2131	2175	2140	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29573	N	N	0	N	00	N
85	20240315	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1378375	638	4.83	2150	2175	2150	2810	1520	2165	2160.46	0.78	0	-1	2201	2182	2166	2147	2131	2175	2140	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		29573	N	N	0	N	00	N
86	20240315	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1371880	635	4.81	2150	2175	2150	2810	1520	2165	2160.44	0.78	0	-1	2201	2182	2166	2147	2131	2175	2140	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		29573	N	N	0	N	00	N
87	20240315	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1343735	622	4.71	2150	2175	2150	2810	1520	2165	2160.35	0.78	0	-1	2201	2182	2166	2147	2131	2175	2140	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		29573	N	N	0	N	00	N
88	20240315	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1022270	474	3.59	2150	2165	2150	2810	1520	2165	2156.69	0.78	0	-1	2201	2182	2166	2147	2131	2175	2140	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		29573	N	N	0	N	00	N
89	20240315	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	99170	46	0.35	2150	2160	2150	2810	1520	2165	2155.87	0.78	0	-1	2201	2182	2166	2147	2131	2175	2140	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		29573	N	N	0	N	00	N
90	20240314	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	28510225	13197	435.26	2170	2185	2150	2840	1530	2185	2160.36	0.78	0	-5	2201	2192	2181	2172	2161	2195	2175	4	655	100	1520	5	1	3810000	82	-47.07	1.11	12	0.35	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		29578	N	N	0	N	00	N
91	20240314	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-30	5	-1.37	28261260	13082	431.46	2170	2185	2150	2840	1530	2185	2160.32	0.78	0	-4	2201	2192	2181	2172	2161	2195	2175	4	655	100	1520	5	1	3810000	82	-46.85	1.10	12	0.34	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		29578	N	N	0	N	00	N
92	20240314	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	16733100	7732	255.01	2170	2185	2160	2840	1530	2185	2164.14	0.78	0	1	2201	2192	2181	2172	2161	2195	2175	4	655	100	1520	5	1	3810000	82	-46.96	1.11	12	0.20	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		29578	N	N	0	N	00	N
93	20240314	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	4659035	2147	70.81	2170	2185	2170	2840	1530	2185	2170.02	0.78	0	0	2201	2192	2181	2172	2161	2195	2175	4	655	100	1520	5	1	3810000	83	-47.17	1.11	12	0.06	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29578	N	N	0	N	00	N
94	20240314	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	3380905	1558	51.39	2170	2185	2170	2840	1530	2185	2170.03	0.78	0	0	2201	2192	2181	2172	2161	2195	2175	4	655	100	1520	5	1	3810000	83	-47.17	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29578	N	N	0	N	00	N
95	20240314	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	3367885	1552	51.19	2170	2185	2170	2840	1530	2185	2170.03	0.78	0	0	2201	2192	2181	2172	2161	2195	2175	4	655	100	1520	5	1	3810000	83	-47.17	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29578	N	N	0	N	00	N
96	20240314	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	2280715	1051	34.66	2170	2185	2170	2840	1530	2185	2170.04	0.78	0	0	2201	2192	2181	2172	2161	2195	2175	4	655	100	1520	5	1	3810000	83	-47.50	1.12	12	0.03	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		29578	N	N	0	N	00	N
97	20240314	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.78	0	0	2201	2192	2181	2172	2161	2195	2175	4	655	100	1520	5	1	3810000	83	-47.50	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		29578	N	N	0	N	00	N
98	20240313	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	6599305	3032	47.37	2185	2190	2170	2840	1530	2185	2176.55	0.78	0	-11	2211	2197	2181	2167	2151	2205	2175	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.08	0.00	0.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		29589	N	N	0	N	00	N
99	20240313	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	6510070	2991	46.73	2185	2190	2170	2840	1530	2185	2176.55	0.78	0	-9	2211	2197	2181	2167	2151	2205	2175	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.08	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29589	N	N	0	N	00	N
100	20240313	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	5184195	2381	37.20	2185	2190	2175	2840	1530	2185	2177.32	0.78	0	-7	2211	2197	2181	2167	2151	2205	2175	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.06	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29589	N	N	0	N	00	N
101	20240313	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	4827495	2217	34.64	2185	2190	2175	2840	1530	2185	2177.49	0.78	0	-7	2211	2197	2181	2167	2151	2205	2175	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.06	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29589	N	N	0	N	00	N
102	20240313	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	2746020	1260	19.68	2185	2190	2175	2840	1530	2185	2179.38	0.78	0	-13	2211	2197	2181	2167	2151	2205	2175	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.03	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29589	N	N	0	N	00	N
103	20240313	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	1347495	617	9.64	2185	2190	2175	2840	1530	2185	2183.95	0.78	0	-16	2211	2197	2181	2167	2151	2205	2175	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.02	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29589	N	N	0	N	00	N
104	20240313	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	1077375	493	7.70	2185	2190	2185	2840	1530	2185	2185.34	0.78	0	-18	2211	2197	2181	2167	2151	2205	2175	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.01	0.00	0.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		29589	N	N	0	N	00	N
105	20240313	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	773490	354	5.53	2185	2185	2185	2840	1530	2185	2185.00	0.78	0	-15	2211	2197	2181	2167	2151	2205	2175	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.01	0.00	0.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		29589	N	N	0	N	00	N
106	20240312	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	13955445	6401	135.96	2165	2195	2165	2830	1530	2180	2180.20	0.78	0	-9	2200	2190	2175	2165	2150	2195	2170	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.17	0.00	0.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		29598	N	N	0	N	00	N
107	20240312	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	13937980	6393	135.79	2165	2195	2165	2830	1530	2180	2180.19	0.78	0	-6	2200	2190	2175	2165	2150	2195	2170	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.17	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		29598	N	N	0	N	00	N
108	20240312	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	11873520	5446	115.68	2165	2195	2165	2830	1530	2180	2180.23	0.78	0	0	2200	2190	2175	2165	2150	2195	2170	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.14	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		29598	N	N	0	N	00	N
109	20240312	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	11662060	5349	113.62	2165	2195	2165	2830	1530	2180	2180.23	0.78	0	0	2200	2190	2175	2165	2150	2195	2170	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.14	0.00	0.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		29598	N	N	0	N	00	N
110	20240312	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	10676610	4897	104.01	2165	2195	2165	2830	1530	2180	2180.23	0.78	0	0	2200	2190	2175	2165	2150	2195	2170	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.13	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		29598	N	N	0	N	00	N
111	20240312	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	10456430	4796	101.87	2165	2195	2165	2830	1530	2180	2180.24	0.78	0	0	2200	2190	2175	2165	2150	2195	2170	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.13	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		29598	N	N	0	N	00	N
112	20240312	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	7121030	3266	69.37	2165	2195	2165	2830	1530	2180	2180.35	0.78	0	0	2200	2190	2175	2165	2150	2195	2170	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.09	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		29598	N	N	0	N	00	N
113	20240312	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	364045	167	3.55	2165	2180	2165	2830	1530	2180	2179.91	0.78	0	0	2200	2190	2175	2165	2150	2195	2170	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.00	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		29598	N	N	0	N	00	N
114	20240311	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	10238590	4708	67.76	2160	2185	2160	2830	1530	2180	2174.72	0.78	0	0	2190	2185	2180	2175	2170	2187	2177	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.12	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		29598	N	N	0	N	00	N
115	20240311	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	9235930	4246	61.11	2160	2185	2160	2830	1530	2180	2175.21	0.78	0	0	2190	2185	2180	2175	2170	2187	2177	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.11	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29598	N	N	0	N	00	N
116	20240311	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	4043905	1860	26.77	2160	2185	2160	2830	1530	2180	2174.14	0.78	0	2	2190	2185	2180	2175	2170	2187	2177	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.05	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29598	N	N	0	N	00	N
117	20240311	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	4011340	1845	26.55	2160	2185	2160	2830	1530	2180	2174.17	0.78	0	2	2190	2185	2180	2175	2170	2187	2177	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.05	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29598	N	N	0	N	00	N
118	20240311	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2166840	995	14.32	2160	2185	2160	2830	1530	2180	2177.73	0.78	0	2	2190	2185	2180	2175	2170	2187	2177	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.03	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		29598	N	N	0	N	00	N
119	20240311	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	2071360	951	13.69	2160	2185	2160	2830	1530	2180	2178.09	0.78	0	2	2190	2185	2180	2175	2170	2187	2177	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.02	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29598	N	N	0	N	00	N
120	20240311	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	2006110	921	13.26	2160	2185	2160	2830	1530	2180	2178.19	0.78	0	2	2190	2185	2180	2175	2170	2187	2177	4	650	100	1520	5	1	3810000	83	0.00	0.00	12	0.02	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29598	N	N	0	N	00	N
121	20240311	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	28080	13	0.19	2160	2160	2160	2830	1530	2180	2160.00	0.78	0	-1	2190	2185	2180	2175	2170	2187	2177	4	650	100	1520	5	1	3810000	82	0.00	0.00	12	0.00	0.00	0.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		29598	N	N	0	N	00	N
122	20240308	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	15143965	6943	92.73	2175	2185	2175	2840	1530	2185	2181.18	0.78	0	-46	2208	2196	2183	2171	2158	2202	2177	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.18	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		29644	N	N	0	N	00	N
123	20240308	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	13833285	6342	84.71	2175	2185	2175	2840	1530	2185	2181.22	0.78	0	-46	2208	2196	2183	2171	2158	2202	2177	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.17	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		29644	N	N	0	N	00	N
124	20240308	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	9922265	4548	60.75	2175	2185	2175	2840	1530	2185	2181.68	0.78	0	-42	2208	2196	2183	2171	2158	2202	2177	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.12	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		29644	N	N	0	N	00	N
125	20240308	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	9730425	4460	59.57	2175	2185	2175	2840	1530	2185	2181.71	0.78	0	-42	2208	2196	2183	2171	2158	2202	2177	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.12	0.00	0.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		29644	N	N	0	N	00	N
126	20240308	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	9726055	4458	59.54	2175	2185	2175	2840	1530	2185	2181.71	0.78	0	-42	2208	2196	2183	2171	2158	2202	2177	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.12	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		29644	N	N	0	N	00	N
127	20240308	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	2637335	1209	16.15	2175	2185	2175	2840	1530	2185	2181.42	0.78	0	-4	2208	2196	2183	2171	2158	2202	2177	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.03	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		29644	N	N	0	N	00	N
128	20240308	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	198670	91	1.22	2175	2185	2175	2840	1530	2185	2183.19	0.78	0	-2	2208	2196	2183	2171	2158	2202	2177	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.00	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		29644	N	N	0	N	00	N
129	20240308	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	34800	16	0.21	2175	2175	2175	2840	1530	2185	2175.00	0.78	0	-2	2208	2196	2183	2171	2158	2202	2177	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.00	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		29644	N	N	0	N	00	N
130	20240307	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	16312150	7487	186.52	2170	2195	2170	2845	1535	2190	2178.73	0.79	0	-420	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.20	0.00	0.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		30054	N	N	0	N	00	N
131	20240307	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	15369330	7054	175.73	2170	2195	2170	2845	1535	2190	2178.81	0.79	0	-290	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.19	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		30054	N	N	0	N	00	N
132	20240307	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	14788605	6787	169.08	2170	2195	2170	2845	1535	2190	2178.96	0.79	0	-282	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.18	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		30054	N	N	0	N	00	N
133	20240307	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	14610255	6705	167.04	2170	2195	2170	2845	1535	2190	2179.01	0.79	0	-282	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3810000	84	0.00	0.00	12	0.18	0.00	0.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		30054	N	N	0	N	00	N
134	20240307	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	7879465	3631	90.46	2170	2190	2170	2845	1535	2190	2170.05	0.79	0	59	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.10	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		30054	N	N	0	N	00	N
135	20240307	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	7827385	3607	89.86	2170	2190	2170	2845	1535	2190	2170.05	0.79	0	59	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.09	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		30054	N	N	0	N	00	N
136	20240307	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	7456315	3436	85.60	2170	2190	2170	2845	1535	2190	2170.06	0.79	0	-5	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.09	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		30054	N	N	0	N	00	N
137	20240307	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	290805	134	3.34	2170	2175	2170	2845	1535	2190	2170.19	0.79	0	-5	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.00	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		30054	N	N	0	N	00	N
138	20240306	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	8754605	4014	24.95	2170	2190	2170	2845	1535	2190	2181.02	0.79	0	-54	2216	2202	2186	2172	2156	2210	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.11	0.00	0.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		30108	N	N	0	N	00	N
139	20240306	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	8380680	3843	23.89	2170	2190	2170	2845	1535	2190	2180.77	0.79	0	-6	2216	2202	2186	2172	2156	2210	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.10	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30108	N	N	0	N	00	N
140	20240306	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	4071110	1869	11.62	2170	2190	2170	2845	1535	2190	2178.23	0.79	0	-1	2216	2202	2186	2172	2156	2210	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.05	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30108	N	N	0	N	00	N
141	20240306	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	3543550	1627	10.11	2170	2190	2170	2845	1535	2190	2177.97	0.79	0	-1	2216	2202	2186	2172	2156	2210	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.04	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30108	N	N	0	N	00	N
142	20240306	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	2017550	927	5.76	2170	2190	2170	2845	1535	2190	2176.43	0.79	0	-1	2216	2202	2186	2172	2156	2210	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.02	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30108	N	N	0	N	00	N
143	20240306	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	1978310	909	5.65	2170	2190	2170	2845	1535	2190	2176.36	0.79	0	-1	2216	2202	2186	2172	2156	2210	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.02	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30108	N	N	0	N	00	N
144	20240306	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	465415	214	1.33	2170	2190	2170	2845	1535	2190	2174.84	0.79	0	0	2216	2202	2186	2172	2156	2210	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.01	0.00	0.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		30108	N	N	0	N	00	N
145	20240306	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	26040	12	0.07	2170	2170	2170	2845	1535	2190	2170.00	0.79	0	0	2216	2202	2186	2172	2156	2210	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.00	0.00	0.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		30108	N	N	0	N	00	N
146	20240305	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	35109105	16070	134.42	2170	2200	2170	2840	1530	2185	2184.76	0.80	0	-217	2218	2201	2183	2166	2148	2202	2167	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.42	0.00	0.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		30325	N	N	0	N	00	N
147	20240305	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	34607675	15840	132.50	2170	2200	2170	2840	1530	2185	2184.83	0.80	0	-215	2218	2201	2183	2166	2148	2202	2167	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.42	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30325	N	N	0	N	00	N
148	20240305	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	27717580	12686	106.11	2170	2200	2170	2840	1530	2185	2184.90	0.80	0	-192	2218	2201	2183	2166	2148	2202	2167	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.33	0.00	0.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		30325	N	N	0	N	00	N
149	20240305	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	21016400	9630	80.55	2170	2200	2170	2840	1530	2185	2182.39	0.80	0	-182	2218	2201	2183	2166	2148	2202	2167	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.25	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30325	N	N	0	N	00	N
150	20240305	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	20477940	9383	78.49	2170	2200	2170	2840	1530	2185	2182.45	0.80	0	-182	2218	2201	2183	2166	2148	2202	2167	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.25	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30325	N	N	0	N	00	N
151	20240305	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	12858840	5888	49.25	2170	2200	2170	2840	1530	2185	2183.91	0.80	0	-182	2218	2201	2183	2166	2148	2202	2167	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.15	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30325	N	N	0	N	00	N
152	20240305	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	11599930	5311	44.42	2170	2200	2170	2840	1530	2185	2184.13	0.80	0	-182	2218	2201	2183	2166	2148	2202	2167	4	655	100	1520	5	1	3810000	83	0.00	0.00	12	0.14	0.00	0.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		30325	N	N	0	N	00	N
153	20240305	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	4399005	2001	16.74	2170	2200	2170	2840	1530	2185	2198.40	0.80	0	-193	2218	2201	2183	2166	2148	2202	2167	4	655	100	1520	5	1	3810000	84	0.00	0.00	12	0.05	0.00	0.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		30325	N	N	0	N	00	N
154	20240304	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	26181930	11945	189.57	2185	2200	2165	2845	1535	2190	2191.87	0.80	0	-1200	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.31	0.00	0.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		30451	N	N	0	N	00	N
155	20240304	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	25983085	11854	188.13	2185	2200	2165	2845	1535	2190	2191.93	0.80	0	-1117	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.31	0.00	0.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		30451	N	N	0	N	00	N
156	20240304	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	24554620	11203	177.80	2185	2200	2165	2845	1535	2190	2191.79	0.80	0	-1093	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3810000	84	0.00	0.00	12	0.29	0.00	0.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		30451	N	N	0	N	00	N
157	20240304	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	20118615	9182	145.72	2185	2200	2165	2845	1535	2190	2191.09	0.80	0	-1093	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3810000	84	0.00	0.00	12	0.24	0.00	0.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		30451	N	N	0	N	00	N
158	20240304	121031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	12643955	5778	91.70	2185	2190	2165	2845	1535	2190	2188.29	0.80	0	-17	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.15	0.00	0.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		30451	N	N	0	N	00	N
159	20240304	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	12643955	5778	91.70	2185	2190	2165	2845	1535	2190	2188.29	0.80	0	-17	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.15	0.00	0.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		30451	N	N	0	N	00	N
160	20240304	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	11545230	5274	83.70	2185	2190	2165	2845	1535	2190	2189.08	0.80	0	-17	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.14	0.00	0.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		30451	N	N	0	N	00	N
161	20240304	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.80	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3810000	83	0.00	0.00	12	0.00	0.00	0.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		30451	N	N	0	N	00	N