KissMeData/444920/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	2105	0	3	0.00	8536665	4065	110.25	2115	2115	2100	2735	1475	2105	2100.04	0.54	0	-14	2121	2112	2101	2092	2081	2117	2097	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.08	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28517	N	N	0	N	00	N
3	20240329	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	8494565	4045	109.71	2115	2115	2100	2735	1475	2105	2100.02	0.54	0	-14	2121	2112	2101	2092	2081	2117	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.08	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28517	N	N	0	N	00	N
4	20240329	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	7037165	3351	90.89	2115	2115	2100	2735	1475	2105	2100.02	0.54	0	-14	2121	2112	2101	2092	2081	2117	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.06	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28517	N	N	0	N	00	N
5	20240329	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	7037165	3351	90.89	2115	2115	2100	2735	1475	2105	2100.02	0.54	0	-14	2121	2112	2101	2092	2081	2117	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.06	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28517	N	N	0	N	00	N
6	20240329	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	7007765	3337	90.51	2115	2115	2100	2735	1475	2105	2100.02	0.54	0	-14	2121	2112	2101	2092	2081	2117	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.06	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28517	N	N	0	N	00	N
7	20240329	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5728865	2728	73.99	2115	2115	2100	2735	1475	2105	2100.02	0.54	0	6	2121	2112	2101	2092	2081	2117	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.05	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28517	N	N	0	N	00	N
8	20240329	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	6340	3	0.08	2115	2115	2110	2735	1475	2105	2113.33	0.54	0	0	2121	2112	2101	2092	2081	2117	2097	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.00	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28517	N	N	0	N	00	N
9	20240329	091226	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	0.54	0	0	2121	2112	2101	2092	2081	2117	2097	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28517	N	N	0	N	00	N
10	20240328	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	7733780	3687	387.70	2095	2110	2090	2720	1470	2095	2097.58	0.55	0	-45	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5240000	110	77.96	1.06	12	0.07	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28562	N	N	0	N	00	N
11	20240328	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	7733780	3687	387.70	2095	2110	2090	2720	1470	2095	2097.58	0.55	0	-45	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5240000	110	77.96	1.06	12	0.07	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28562	N	N	0	N	00	N
12	20240328	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	7153825	3412	358.78	2095	2110	2090	2720	1470	2095	2096.67	0.55	0	-43	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5240000	111	78.15	1.06	12	0.07	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28562	N	N	0	N	00	N
13	20240328	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5111735	2440	256.57	2095	2095	2090	2720	1470	2095	2094.97	0.55	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.05	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28562	N	N	0	N	00	N
14	20240328	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4238120	2023	212.72	2095	2095	2090	2720	1470	2095	2094.97	0.55	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.04	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28562	N	N	0	N	00	N
15	20240328	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1068450	510	53.63	2095	2095	2095	2720	1470	2095	2095.00	0.55	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28562	N	N	0	N	00	N
16	20240328	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	196930	94	9.88	2095	2095	2095	2720	1470	2095	2095.00	0.55	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28562	N	N	0	N	00	N
17	20240328	091244	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	0.55	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28562	N	N	0	N	00	N
18	20240327	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	1992285	951	19.94	2095	2095	2090	2740	1480	2110	2094.94	0.55	0	-9	2126	2117	2101	2092	2076	2122	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.02	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28571	N	N	0	N	00	N
19	20240327	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	1992285	951	19.94	2095	2095	2090	2740	1480	2110	2094.94	0.55	0	-9	2126	2117	2101	2092	2076	2122	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.02	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28571	N	N	0	N	00	N
20	20240327	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	1992285	951	19.94	2095	2095	2090	2740	1480	2110	2094.94	0.55	0	-9	2126	2117	2101	2092	2076	2122	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.02	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28571	N	N	0	N	00	N
21	20240327	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	1992285	951	19.94	2095	2095	2090	2740	1480	2110	2094.94	0.55	0	-9	2126	2117	2101	2092	2076	2122	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.02	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28571	N	N	0	N	00	N
22	20240327	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	1933625	923	19.35	2095	2095	2090	2740	1480	2110	2094.93	0.55	0	-9	2126	2117	2101	2092	2076	2122	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.02	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28571	N	N	0	N	00	N
23	20240327	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	1766025	843	17.68	2095	2095	2090	2740	1480	2110	2094.93	0.55	0	-9	2126	2117	2101	2092	2076	2122	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.02	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28571	N	N	0	N	00	N
24	20240327	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	647355	309	6.48	2095	2095	2095	2740	1480	2110	2095.00	0.55	0	-9	2126	2117	2101	2092	2076	2122	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28571	N	N	0	N	00	N
25	20240327	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.55	0	0	2126	2117	2101	2092	2076	2122	2097	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.00	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28571	N	N	0	N	00	N
26	20240326	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	9992840	4769	77.19	2085	2110	2085	2735	1475	2105	2095.37	0.55	0	5	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.09	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28566	N	N	0	N	00	N
27	20240326	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	9988640	4767	77.16	2085	2110	2085	2735	1475	2105	2095.37	0.55	0	5	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.09	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28566	N	N	0	N	00	N
28	20240326	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	9984445	4765	77.13	2085	2110	2085	2735	1475	2105	2095.37	0.55	0	6	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	5240000	110	77.41	1.05	12	0.09	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28566	N	N	0	N	00	N
29	20240326	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	4239755	2026	32.79	2085	2110	2085	2735	1475	2105	2092.67	0.55	0	-2	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.04	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28566	N	N	0	N	00	N
30	20240326	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	4239755	2026	32.79	2085	2110	2085	2735	1475	2105	2092.67	0.55	0	-2	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.04	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28566	N	N	0	N	00	N
31	20240326	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4218655	2016	32.63	2085	2110	2085	2735	1475	2105	2092.59	0.55	0	-2	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.04	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28566	N	N	0	N	00	N
32	20240326	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	2118655	1016	16.45	2085	2110	2085	2735	1475	2105	2085.29	0.55	0	-2	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.02	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28566	N	N	0	N	00	N
33	20240326	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	2085000	1000	16.19	2085	2085	2085	2735	1475	2105	2085.00	0.55	0	0	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	5240000	109	77.22	1.05	12	0.02	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28566	N	N	0	N	00	N
34	20240325	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	12980420	6178	222.15	2090	2105	2085	2720	1470	2095	2101.07	0.54	0	10	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5240000	110	77.96	1.06	12	0.12	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28556	N	N	0	N	00	N
35	20240325	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	7223245	3443	123.80	2090	2100	2085	2720	1470	2095	2097.95	0.54	0	10	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.07	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28556	N	N	0	N	00	N
36	20240325	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1062735	509	18.30	2090	2095	2085	2720	1470	2095	2087.89	0.54	0	11	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28556	N	N	0	N	00	N
37	20240325	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1060640	508	18.27	2090	2095	2085	2720	1470	2095	2087.87	0.54	0	11	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28556	N	N	0	N	00	N
38	20240325	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1060640	508	18.27	2090	2095	2085	2720	1470	2095	2087.87	0.54	0	11	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28556	N	N	0	N	00	N
39	20240325	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1050190	503	18.09	2090	2095	2085	2720	1470	2095	2087.85	0.54	0	11	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28556	N	N	0	N	00	N
40	20240325	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	707185	339	12.19	2090	2095	2085	2720	1470	2095	2086.09	0.54	0	0	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28556	N	N	0	N	00	N
41	20240325	091312	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	0.54	0	0	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28556	N	N	0	N	00	N
42	20240322	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	5835150	2781	54.32	2095	2100	2090	2715	1465	2090	2098.22	0.54	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.05	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28556	N	N	0	N	00	N
43	20240322	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	5835150	2781	54.32	2095	2100	2090	2715	1465	2090	2098.22	0.54	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.05	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28556	N	N	0	N	00	N
44	20240322	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	3972055	1892	36.95	2095	2100	2090	2715	1465	2090	2099.39	0.54	0	-3	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.04	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28556	N	N	0	N	00	N
45	20240322	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	3234960	1541	30.10	2095	2100	2090	2715	1465	2090	2099.26	0.54	0	-3	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.03	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28556	N	N	0	N	00	N
46	20240322	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2445490	1165	22.75	2095	2100	2090	2715	1465	2090	2099.13	0.54	0	-3	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.02	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28556	N	N	0	N	00	N
47	20240322	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1746190	832	16.25	2095	2100	2090	2715	1465	2090	2098.79	0.54	0	-3	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.02	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28556	N	N	0	N	00	N
48	20240322	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1011190	482	9.41	2095	2100	2090	2715	1465	2090	2097.90	0.54	0	-2	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.01	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28556	N	N	0	N	00	N
49	20240322	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	85970	41	0.80	2095	2100	2090	2715	1465	2090	2096.83	0.54	0	2	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28556	N	N	0	N	00	N
50	20240321	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	10709415	5120	47.79	2100	2100	2090	2730	1470	2100	2091.68	0.54	0	7	2126	2112	2101	2087	2076	2107	2082	5	630	100	1470	5	1	5240000	110	77.41	1.05	12	0.10	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28549	N	N	0	N	00	N
51	20240321	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	10709415	5120	47.79	2100	2100	2090	2730	1470	2100	2091.68	0.54	0	7	2126	2112	2101	2087	2076	2107	2082	5	630	100	1470	5	1	5240000	110	77.41	1.05	12	0.10	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28549	N	N	0	N	00	N
52	20240321	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	10709415	5120	47.79	2100	2100	2090	2730	1470	2100	2091.68	0.54	0	7	2126	2112	2101	2087	2076	2107	2082	5	630	100	1470	5	1	5240000	110	77.41	1.05	12	0.10	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28549	N	N	0	N	00	N
53	20240321	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	8410415	4020	37.52	2100	2100	2090	2730	1470	2100	2092.14	0.54	0	7	2126	2112	2101	2087	2076	2107	2082	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.08	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28549	N	N	0	N	00	N
54	20240321	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	8406225	4018	37.51	2100	2100	2090	2730	1470	2100	2092.14	0.54	0	9	2126	2112	2101	2087	2076	2107	2082	5	630	100	1470	5	1	5240000	110	77.41	1.05	12	0.08	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28549	N	N	0	N	00	N
55	20240321	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6527315	3119	29.11	2100	2100	2090	2730	1470	2100	2092.76	0.54	0	9	2126	2112	2101	2087	2076	2107	2082	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.06	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28549	N	N	0	N	00	N
56	20240321	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	423695	202	1.89	2100	2100	2095	2730	1470	2100	2097.50	0.54	0	0	2126	2112	2101	2087	2076	2107	2082	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28549	N	N	0	N	00	N
57	20240321	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	212095	101	0.94	2100	2100	2095	2730	1470	2100	2099.95	0.54	0	0	2126	2112	2101	2087	2076	2107	2082	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28549	N	N	0	N	00	N
58	20240320	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	22563685	10713	494.14	2110	2115	2090	2720	1470	2095	2106.20	0.55	0	-15	2121	2107	2096	2082	2071	2115	2090	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.20	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28564	N	N	0	N	00	N
59	20240320	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	22563685	10713	494.14	2110	2115	2090	2720	1470	2095	2106.20	0.55	0	-15	2121	2107	2096	2082	2071	2115	2090	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.20	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28564	N	N	0	N	00	N
60	20240320	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	20192805	9586	442.16	2110	2115	2090	2720	1470	2095	2106.49	0.55	0	-36	2121	2107	2096	2082	2071	2115	2090	5	625	100	1460	5	1	5240000	111	78.15	1.06	12	0.18	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28564	N	N	0	N	00	N
61	20240320	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	18216700	8648	398.89	2110	2115	2090	2720	1470	2095	2106.46	0.55	0	-2	2121	2107	2096	2082	2071	2115	2090	5	625	100	1460	5	1	5240000	111	78.33	1.06	12	0.17	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		28564	N	N	0	N	00	N
62	20240320	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	6933690	3299	152.17	2110	2110	2090	2720	1470	2095	2101.76	0.55	0	0	2121	2107	2096	2082	2071	2115	2090	5	625	100	1460	5	1	5240000	110	77.96	1.06	12	0.06	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28564	N	N	0	N	00	N
63	20240320	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	5136490	2444	112.73	2110	2110	2090	2720	1470	2095	2101.67	0.55	0	0	2121	2107	2096	2082	2071	2115	2090	5	625	100	1460	5	1	5240000	110	77.96	1.06	12	0.05	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28564	N	N	0	N	00	N
64	20240320	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	1954445	932	42.99	2110	2110	2090	2720	1470	2095	2097.04	0.55	0	-8	2121	2107	2096	2082	2071	2115	2090	5	625	100	1460	5	1	5240000	110	77.96	1.06	12	0.02	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28564	N	N	0	N	00	N
65	20240320	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	137145	65	3.00	2110	2110	2105	2720	1470	2095	2109.92	0.55	0	-1	2121	2107	2096	2082	2071	2115	2090	5	625	100	1460	5	1	5240000	111	78.15	1.06	12	0.00	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28564	N	N	0	N	00	N
66	20240319	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	4570890	2168	24.10	2085	2110	2085	2715	1465	2090	2108.34	0.55	0	0	2110	2100	2090	2080	2070	2105	2085	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.04	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28564	N	N	0	N	00	N
67	20240319	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	4570890	2168	24.10	2085	2110	2085	2715	1465	2090	2108.34	0.55	0	0	2110	2100	2090	2080	2070	2105	2085	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.04	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28564	N	N	0	N	00	N
68	20240319	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	4564605	2165	24.07	2085	2110	2085	2715	1465	2090	2108.36	0.55	0	1	2110	2100	2090	2080	2070	2105	2085	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.04	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28564	N	N	0	N	00	N
69	20240319	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	4564605	2165	24.07	2085	2110	2085	2715	1465	2090	2108.36	0.55	0	1	2110	2100	2090	2080	2070	2105	2085	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.04	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28564	N	N	0	N	00	N
70	20240319	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	4535275	2151	23.92	2085	2110	2085	2715	1465	2090	2108.45	0.55	0	1	2110	2100	2090	2080	2070	2105	2085	5	625	100	1460	5	1	5240000	111	78.15	1.06	12	0.04	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28564	N	N	0	N	00	N
71	20240319	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	4535275	2151	23.92	2085	2110	2085	2715	1465	2090	2108.45	0.55	0	1	2110	2100	2090	2080	2070	2105	2085	5	625	100	1460	5	1	5240000	111	78.15	1.06	12	0.04	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28564	N	N	0	N	00	N
72	20240319	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	27115	13	0.14	2085	2090	2085	2715	1465	2090	2085.77	0.55	0	-11	2110	2100	2090	2080	2070	2105	2085	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28564	N	N	0	N	00	N
73	20240319	091246	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	0.55	0	0	2110	2100	2090	2080	2070	2105	2085	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28564	N	N	0	N	00	N
74	20240318	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	18833320	8994	856.57	2080	2100	2080	2710	1460	2085	2093.99	0.55	0	-21	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5240000	110	77.41	1.05	12	0.17	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28586	N	N	0	N	00	N
75	20240318	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	15692045	7491	713.43	2080	2100	2080	2710	1460	2085	2094.79	0.55	0	81	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5240000	110	77.41	1.05	12	0.14	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28586	N	N	0	N	00	N
76	20240318	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	14942045	7133	679.33	2080	2100	2080	2710	1460	2085	2094.78	0.55	0	-27	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5240000	110	77.78	1.06	12	0.14	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28586	N	N	0	N	00	N
77	20240318	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	14942045	7133	679.33	2080	2100	2080	2710	1460	2085	2094.78	0.55	0	-27	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5240000	110	77.78	1.06	12	0.14	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28586	N	N	0	N	00	N
78	20240318	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	7655045	3663	348.86	2080	2100	2080	2710	1460	2085	2089.83	0.55	0	-27	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5240000	110	77.41	1.05	12	0.07	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28586	N	N	0	N	00	N
79	20240318	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	7627875	3650	347.62	2080	2100	2080	2710	1460	2085	2089.83	0.55	0	-27	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5240000	110	77.41	1.05	12	0.07	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28586	N	N	0	N	00	N
80	20240318	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2112550	1012	96.38	2080	2100	2080	2710	1460	2085	2087.50	0.55	0	-17	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5240000	110	77.41	1.05	12	0.02	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28586	N	N	0	N	00	N
81	20240318	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1052335	505	48.10	2080	2085	2080	2710	1460	2085	2083.83	0.55	0	-3	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5240000	109	77.22	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28586	N	N	0	N	00	N
82	20240315	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2187955	1050	19.44	2090	2090	2080	2715	1465	2090	2083.77	0.55	0	9	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5240000	109	77.22	1.05	12	0.02	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28577	N	N	0	N	00	N
83	20240315	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2179615	1046	19.36	2090	2090	2080	2715	1465	2090	2083.76	0.55	0	9	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5240000	109	77.04	1.05	12	0.02	27.00	1989.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28577	N	N	0	N	00	N
84	20240315	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	564150	270	5.00	2090	2090	2080	2715	1465	2090	2089.44	0.55	0	7	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5240000	109	77.22	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28577	N	N	0	N	00	N
85	20240315	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	562065	269	4.98	2090	2090	2080	2715	1465	2090	2089.46	0.55	0	7	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5240000	109	77.04	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28577	N	N	0	N	00	N
86	20240315	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	562065	269	4.98	2090	2090	2080	2715	1465	2090	2089.46	0.55	0	7	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5240000	109	77.04	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28577	N	N	0	N	00	N
87	20240315	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	562065	269	4.98	2090	2090	2080	2715	1465	2090	2089.46	0.55	0	7	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5240000	109	77.04	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28577	N	N	0	N	00	N
88	20240315	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	526680	252	4.66	2090	2090	2090	2715	1465	2090	2090.00	0.55	0	0	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28577	N	N	0	N	00	N
89	20240315	091232	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	0.55	0	0	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28577	N	N	0	N	00	N
90	20240314	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	11255165	5402	204.16	2080	2090	2075	2700	1460	2080	2083.52	0.55	0	1017	2110	2095	2085	2070	2060	2102	2077	5	620	100	1450	5	1	5240000	110	77.41	1.05	12	0.10	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28602	N	N	0	N	00	N
91	20240314	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	11253075	5401	204.12	2080	2090	2075	2700	1460	2080	2083.52	0.55	0	1017	2110	2095	2085	2070	2060	2102	2077	5	620	100	1450	5	1	5240000	109	77.22	1.05	12	0.10	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28602	N	N	0	N	00	N
92	20240314	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	11232225	5391	203.74	2080	2090	2075	2700	1460	2080	2083.51	0.55	0	1017	2110	2095	2085	2070	2060	2102	2077	5	620	100	1450	5	1	5240000	109	77.22	1.05	12	0.10	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28602	N	N	0	N	00	N
93	20240314	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	7201920	3458	130.69	2080	2090	2075	2700	1460	2080	2082.68	0.55	0	1017	2110	2095	2085	2070	2060	2102	2077	5	620	100	1450	5	1	5240000	109	77.22	1.05	12	0.07	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28602	N	N	0	N	00	N
94	20240314	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	6378345	3063	115.76	2080	2090	2075	2700	1460	2080	2082.38	0.55	0	1017	2110	2095	2085	2070	2060	2102	2077	5	620	100	1450	5	1	5240000	110	77.41	1.05	12	0.06	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28602	N	N	0	N	00	N
95	20240314	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	5485915	2635	99.58	2080	2090	2075	2700	1460	2080	2081.94	0.55	0	1017	2110	2095	2085	2070	2060	2102	2077	5	620	100	1450	5	1	5240000	109	77.22	1.05	12	0.05	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28602	N	N	0	N	00	N
96	20240314	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	5360765	2575	97.32	2080	2090	2075	2700	1460	2080	2081.85	0.55	0	1017	2110	2095	2085	2070	2060	2102	2077	5	620	100	1450	5	1	5240000	109	77.22	1.05	12	0.05	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28602	N	N	0	N	00	N
97	20240314	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	567840	273	10.32	2080	2080	2080	2700	1460	2080	2080.00	0.55	0	270	2110	2095	2085	2070	2060	2102	2077	5	620	100	1450	5	1	5240000	109	77.04	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28602	N	N	0	N	00	N
98	20240313	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5511570	2646	41.02	2075	2100	2075	2700	1460	2080	2082.98	0.55	0	-528	2100	2090	2085	2075	2070	2087	2072	5	620	100	1450	5	1	5240000	109	-19.26	0.94	12	0.05	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28630	N	N	0	N	00	N
99	20240313	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5447090	2615	40.54	2075	2100	2075	2700	1460	2080	2083.02	0.55	0	-527	2100	2090	2085	2075	2070	2087	2072	5	620	100	1450	5	1	5240000	109	-19.26	0.94	12	0.05	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28630	N	N	0	N	00	N
100	20240313	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5388850	2587	40.10	2075	2100	2075	2700	1460	2080	2083.05	0.55	0	-523	2100	2090	2085	2075	2070	2087	2072	5	620	100	1450	5	1	5240000	109	-19.26	0.94	12	0.05	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28630	N	N	0	N	00	N
101	20240313	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	4348850	2087	32.35	2075	2100	2075	2700	1460	2080	2083.78	0.55	0	-523	2100	2090	2085	2075	2070	2087	2072	5	620	100	1450	5	1	5240000	110	-19.40	0.95	12	0.04	-108.00	2211.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28630	N	N	0	N	00	N
102	20240313	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	4348850	2087	32.35	2075	2100	2075	2700	1460	2080	2083.78	0.55	0	-523	2100	2090	2085	2075	2070	2087	2072	5	620	100	1450	5	1	5240000	110	-19.40	0.95	12	0.04	-108.00	2211.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28630	N	N	0	N	00	N
103	20240313	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	4348850	2087	32.35	2075	2100	2075	2700	1460	2080	2083.78	0.55	0	-523	2100	2090	2085	2075	2070	2087	2072	5	620	100	1450	5	1	5240000	110	-19.40	0.95	12	0.04	-108.00	2211.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28630	N	N	0	N	00	N
104	20240313	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	3555250	1709	26.49	2075	2090	2075	2700	1460	2080	2080.31	0.55	0	-502	2100	2090	2085	2075	2070	2087	2072	5	620	100	1450	5	1	5240000	110	-19.35	0.95	12	0.03	-108.00	2211.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28630	N	N	0	N	00	N
105	20240313	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.55	0	0	2100	2090	2085	2075	2070	2087	2072	5	620	100	1450	5	1	5240000	109	-19.26	0.94	12	0.00	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28630	N	N	0	N	00	N
106	20240312	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	13477485	6451	192.62	2090	2095	2080	2715	1465	2090	2089.21	0.55	0	-4	2106	2097	2086	2077	2066	2102	2082	5	625	100	1460	5	1	5240000	109	-19.26	0.94	12	0.12	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28634	N	N	0	N	00	N
107	20240312	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	13477485	6451	192.62	2090	2095	2080	2715	1465	2090	2089.21	0.55	0	-4	2106	2097	2086	2077	2066	2102	2082	5	625	100	1460	5	1	5240000	109	-19.26	0.94	12	0.12	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28634	N	N	0	N	00	N
108	20240312	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	10137675	4853	144.91	2090	2095	2085	2715	1465	2090	2088.95	0.55	0	1	2106	2097	2086	2077	2066	2102	2082	5	625	100	1460	5	1	5240000	110	-19.40	0.95	12	0.09	-108.00	2211.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28634	N	N	0	N	00	N
109	20240312	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	10123010	4846	144.70	2090	2090	2085	2715	1465	2090	2088.94	0.55	0	1	2106	2097	2086	2077	2066	2102	2082	5	625	100	1460	5	1	5240000	110	-19.35	0.95	12	0.09	-108.00	2211.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28634	N	N	0	N	00	N
110	20240312	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	9914010	4746	141.71	2090	2090	2085	2715	1465	2090	2088.92	0.55	0	1	2106	2097	2086	2077	2066	2102	2082	5	625	100	1460	5	1	5240000	110	-19.35	0.95	12	0.09	-108.00	2211.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28634	N	N	0	N	00	N
111	20240312	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	9903560	4741	141.56	2090	2090	2085	2715	1465	2090	2088.92	0.55	0	1	2106	2097	2086	2077	2066	2102	2082	5	625	100	1460	5	1	5240000	110	-19.35	0.95	12	0.09	-108.00	2211.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28634	N	N	0	N	00	N
112	20240312	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1559075	746	22.28	2090	2090	2085	2715	1465	2090	2089.91	0.55	0	2	2106	2097	2086	2077	2066	2102	2082	5	625	100	1460	5	1	5240000	109	-19.31	0.94	12	0.01	-108.00	2211.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28634	N	N	0	N	00	N
113	20240312	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.03	2090	2090	2090	2715	1465	2090	2090.00	0.55	0	0	2106	2097	2086	2077	2066	2102	2082	5	625	100	1460	5	1	5240000	110	-19.35	0.95	12	0.00	-108.00	2211.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28634	N	N	0	N	00	N
114	20240311	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	6965405	3349	40.49	2080	2095	2075	2700	1460	2080	2079.85	0.55	0	-2	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5240000	110	-19.35	0.95	12	0.06	-108.00	2211.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28636	N	N	0	N	00	N
115	20240311	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6860905	3299	39.89	2080	2095	2075	2700	1460	2080	2079.69	0.55	0	-2	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5240000	109	-19.26	0.94	12	0.06	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28636	N	N	0	N	00	N
116	20240311	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	6627945	3187	38.53	2080	2095	2075	2700	1460	2080	2079.68	0.55	0	-1	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5240000	110	-19.35	0.95	12	0.06	-108.00	2211.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28636	N	N	0	N	00	N
117	20240311	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6625855	3186	38.52	2080	2095	2075	2700	1460	2080	2079.68	0.55	0	-1	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5240000	109	-19.26	0.94	12	0.06	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28636	N	N	0	N	00	N
118	20240311	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6625855	3186	38.52	2080	2095	2075	2700	1460	2080	2079.68	0.55	0	-1	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5240000	109	-19.26	0.94	12	0.06	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28636	N	N	0	N	00	N
119	20240311	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5517215	2653	32.08	2080	2095	2075	2700	1460	2080	2079.61	0.55	0	-1	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5240000	109	-19.26	0.94	12	0.05	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28636	N	N	0	N	00	N
120	20240311	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5517215	2653	32.08	2080	2095	2075	2700	1460	2080	2079.61	0.55	0	-1	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5240000	109	-19.26	0.94	12	0.05	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28636	N	N	0	N	00	N
121	20240311	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1104480	531	6.42	2080	2080	2080	2700	1460	2080	2080.00	0.55	0	0	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5240000	109	-19.26	0.94	12	0.01	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28636	N	N	0	N	00	N
122	20240308	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	17232055	8271	70.94	2085	2100	2070	2710	1460	2085	2083.43	0.55	0	0	2118	2101	2088	2071	2058	2095	2065	5	625	100	1450	5	1	5240000	109	-19.26	0.94	12	0.16	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28636	N	N	0	N	00	N
123	20240308	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	17232055	8271	70.94	2085	2100	2070	2710	1460	2085	2083.43	0.55	0	0	2118	2101	2088	2071	2058	2095	2065	5	625	100	1450	5	1	5240000	109	-19.26	0.94	12	0.16	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28636	N	N	0	N	00	N
124	20240308	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	17017805	8168	70.06	2085	2100	2070	2710	1460	2085	2083.47	0.55	0	2	2118	2101	2088	2071	2058	2095	2065	5	625	100	1450	5	1	5240000	109	-19.31	0.94	12	0.16	-108.00	2211.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28636	N	N	0	N	00	N
125	20240308	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	15482820	7433	63.75	2085	2100	2070	2710	1460	2085	2082.98	0.55	0	-1	2118	2101	2088	2071	2058	2095	2065	5	625	100	1450	5	1	5240000	109	-19.31	0.94	12	0.14	-108.00	2211.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28636	N	N	0	N	00	N
126	20240308	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	15378570	7383	63.32	2085	2100	2070	2710	1460	2085	2082.97	0.55	0	-1	2118	2101	2088	2071	2058	2095	2065	5	625	100	1450	5	1	5240000	110	-19.35	0.95	12	0.14	-108.00	2211.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28636	N	N	0	N	00	N
127	20240308	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	15376480	7382	63.32	2085	2100	2070	2710	1460	2085	2082.97	0.55	0	-1	2118	2101	2088	2071	2058	2095	2065	5	625	100	1450	5	1	5240000	109	-19.31	0.94	12	0.14	-108.00	2211.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28636	N	N	0	N	00	N
128	20240308	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	12645080	6072	52.08	2085	2100	2070	2710	1460	2085	2082.52	0.55	0	-1	2118	2101	2088	2071	2058	2095	2065	5	625	100	1450	5	1	5240000	110	-19.44	0.95	12	0.12	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28636	N	N	0	N	00	N
129	20240308	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	12580430	6041	51.81	2085	2085	2070	2710	1460	2085	2082.51	0.55	0	0	2118	2101	2088	2071	2058	2095	2065	5	625	100	1450	5	1	5240000	109	-19.26	0.94	12	0.12	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28636	N	N	0	N	00	N
130	20240307	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	24300380	11659	235.01	2100	2105	2075	2730	1470	2100	2084.26	0.55	0	-79	2123	2111	2098	2086	2073	2105	2080	5	630	100	1470	5	1	5240000	109	-19.31	0.94	12	0.22	-108.00	2211.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28715	N	N	0	N	00	N
131	20240307	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	24279530	11649	234.81	2100	2105	2075	2730	1470	2100	2084.26	0.55	0	-79	2123	2111	2098	2086	2073	2105	2080	5	630	100	1470	5	1	5240000	109	-19.26	0.94	12	0.22	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28715	N	N	0	N	00	N
132	20240307	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	22792330	10934	220.40	2100	2105	2075	2730	1470	2100	2084.54	0.55	0	-77	2123	2111	2098	2086	2073	2105	2080	5	630	100	1470	5	1	5240000	109	-19.26	0.94	12	0.21	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28715	N	N	0	N	00	N
133	20240307	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	19779335	9495	191.39	2100	2100	2075	2730	1470	2100	2083.13	0.55	0	75	2123	2111	2098	2086	2073	2105	2080	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.18	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28715	N	N	0	N	00	N
134	20240307	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	19737585	9475	190.99	2100	2100	2075	2730	1470	2100	2083.12	0.55	0	75	2123	2111	2098	2086	2073	2105	2080	5	630	100	1470	5	1	5240000	109	-19.21	0.94	12	0.18	-108.00	2211.00	3570	20230901	-41.88	1970	20231121	5.33	2145	-3.26	20240223	1995	4.01	20240102	3570	-41.88	20230901	1970	5.33	20231121	0.00	N	444920	100	5 억		28715	N	N	0	N	00	N
135	20240307	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	19716835	9465	190.79	2100	2100	2080	2730	1470	2100	2083.13	0.55	0	75	2123	2111	2098	2086	2073	2105	2080	5	630	100	1470	5	1	5240000	109	-19.26	0.94	12	0.18	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28715	N	N	0	N	00	N
136	20240307	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	15900035	7630	153.80	2100	2100	2080	2730	1470	2100	2083.88	0.55	0	-5	2123	2111	2098	2086	2073	2105	2080	5	630	100	1470	5	1	5240000	109	-19.26	0.94	12	0.15	-108.00	2211.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28715	N	N	0	N	00	N
137	20240307	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	25050	12	0.24	2100	2100	2085	2730	1470	2100	2087.50	0.55	0	0	2123	2111	2098	2086	2073	2105	2080	5	630	100	1470	5	1	5240000	109	-19.31	0.94	12	0.00	-108.00	2211.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28715	N	N	0	N	00	N
138	20240306	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10365655	4961	70.11	2110	2110	2085	2730	1470	2100	2089.43	0.55	0	-63	2133	2116	2103	2086	2073	2125	2095	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.09	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28778	N	N	0	N	00	N
139	20240306	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	9756655	4671	66.01	2110	2110	2085	2730	1470	2100	2088.77	0.55	0	-62	2133	2116	2103	2086	2073	2125	2095	5	630	100	1470	5	1	5240000	109	-19.31	0.94	12	0.09	-108.00	2211.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28778	N	N	0	N	00	N
140	20240306	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	7740040	3704	52.35	2110	2110	2085	2730	1470	2100	2089.64	0.55	0	-50	2133	2116	2103	2086	2073	2125	2095	5	630	100	1470	5	1	5240000	110	-19.35	0.95	12	0.07	-108.00	2211.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28778	N	N	0	N	00	N
141	20240306	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	5823510	2787	39.39	2110	2110	2085	2730	1470	2100	2089.53	0.55	0	-50	2133	2116	2103	2086	2073	2125	2095	5	630	100	1470	5	1	5240000	110	-19.35	0.95	12	0.05	-108.00	2211.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28778	N	N	0	N	00	N
142	20240306	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	4128880	1976	27.93	2110	2110	2085	2730	1470	2100	2089.51	0.55	0	-48	2133	2116	2103	2086	2073	2125	2095	5	630	100	1470	5	1	5240000	109	-19.31	0.94	12	0.04	-108.00	2211.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28778	N	N	0	N	00	N
143	20240306	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	282760	135	1.91	2110	2110	2090	2730	1470	2100	2094.52	0.55	0	-1	2133	2116	2103	2086	2073	2125	2095	5	630	100	1470	5	1	5240000	110	-19.35	0.95	12	0.00	-108.00	2211.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28778	N	N	0	N	00	N
144	20240306	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	29525	14	0.20	2110	2110	2105	2730	1470	2100	2108.93	0.55	0	0	2133	2116	2103	2086	2073	2125	2095	5	630	100	1470	5	1	5240000	110	-19.49	0.95	12	0.00	-108.00	2211.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28778	N	N	0	N	00	N
145	20240306	091107	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	0.55	0	0	2133	2116	2103	2086	2073	2125	2095	5	630	100	1470	5	1	5240000	110	-19.44	0.95	12	0.00	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28778	N	N	0	N	00	N
146	20240305	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	14826795	7076	117.80	2095	2120	2090	2745	1485	2115	2095.36	0.55	0	-36	2151	2132	2111	2092	2071	2142	2102	5	630	100	1480	5	1	5240000	110	-19.44	0.95	12	0.14	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28814	N	N	0	N	00	N
147	20240305	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	14824695	7075	117.78	2095	2120	2090	2745	1485	2115	2095.36	0.55	0	-36	2151	2132	2111	2092	2071	2142	2102	5	630	100	1480	5	1	5240000	110	-19.40	0.95	12	0.14	-108.00	2211.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28814	N	N	0	N	00	N
148	20240305	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	11053695	5275	87.81	2095	2120	2090	2745	1485	2115	2095.49	0.55	0	-12	2151	2132	2111	2092	2071	2142	2102	5	630	100	1480	5	1	5240000	110	-19.40	0.95	12	0.10	-108.00	2211.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28814	N	N	0	N	00	N
149	20240305	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	7793875	3719	61.91	2095	2120	2090	2745	1485	2115	2095.69	0.55	0	-12	2151	2132	2111	2092	2071	2142	2102	5	630	100	1480	5	1	5240000	110	-19.40	0.95	12	0.07	-108.00	2211.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28814	N	N	0	N	00	N
150	20240305	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	5778485	2757	45.90	2095	2120	2090	2745	1485	2115	2095.93	0.55	0	-12	2151	2132	2111	2092	2071	2142	2102	5	630	100	1480	5	1	5240000	110	-19.40	0.95	12	0.05	-108.00	2211.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28814	N	N	0	N	00	N
151	20240305	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	4441870	2119	35.28	2095	2120	2090	2745	1485	2115	2096.21	0.55	0	-12	2151	2132	2111	2092	2071	2142	2102	5	630	100	1480	5	1	5240000	110	-19.40	0.95	12	0.04	-108.00	2211.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28814	N	N	0	N	00	N
152	20240305	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	3025725	1444	24.04	2095	2120	2090	2745	1485	2115	2095.38	0.55	0	-14	2151	2132	2111	2092	2071	2142	2102	5	630	100	1480	5	1	5240000	110	-19.44	0.95	12	0.03	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28814	N	N	0	N	00	N
153	20240305	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	523750	250	4.16	2095	2095	2095	2745	1485	2115	2095.00	0.55	0	0	2151	2132	2111	2092	2071	2142	2102	5	630	100	1480	5	1	5240000	110	-19.40	0.95	12	0.00	-108.00	2211.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28814	N	N	0	N	00	N
154	20240304	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	12643945	6007	301.56	2095	2130	2090	2745	1485	2115	2104.87	0.55	0	-108	2135	2125	2110	2100	2085	2130	2105	5	630	100	1480	5	1	5240000	111	-19.58	0.96	12	0.11	-108.00	2211.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		28922	N	N	0	N	00	N
155	20240304	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	12639725	6005	301.46	2095	2130	2090	2745	1485	2115	2104.87	0.55	0	-107	2135	2125	2110	2100	2085	2130	2105	5	630	100	1480	5	1	5240000	110	-19.40	0.95	12	0.11	-108.00	2211.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28922	N	N	0	N	00	N
156	20240304	141014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	10419390	4948	248.39	2095	2130	2090	2745	1485	2115	2105.78	0.55	0	-89	2135	2125	2110	2100	2085	2130	2105	5	630	100	1480	5	1	5240000	110	-19.44	0.95	12	0.09	-108.00	2211.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28922	N	N	0	N	00	N
157	20240304	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	9232815	4382	219.98	2095	2130	2095	2745	1485	2115	2106.99	0.55	0	-89	2135	2125	2110	2100	2085	2130	2105	5	630	100	1480	5	1	5240000	110	-19.40	0.95	12	0.08	-108.00	2211.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28922	N	N	0	N	00	N
158	20240304	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	7139335	3384	169.88	2095	2130	2095	2745	1485	2115	2109.73	0.55	0	-79	2135	2125	2110	2100	2085	2130	2105	5	630	100	1480	5	1	5240000	111	-19.54	0.95	12	0.06	-108.00	2211.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28922	N	N	0	N	00	N
159	20240304	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2323005	1106	55.52	2095	2130	2095	2745	1485	2115	2100.37	0.55	0	-7	2135	2125	2110	2100	2085	2130	2105	5	630	100	1480	5	1	5240000	111	-19.58	0.96	12	0.02	-108.00	2211.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		28922	N	N	0	N	00	N
160	20240304	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	2259555	1076	54.02	2095	2130	2095	2745	1485	2115	2099.96	0.55	0	-7	2135	2125	2110	2100	2085	2130	2105	5	630	100	1480	5	1	5240000	112	-19.72	0.96	12	0.02	-108.00	2211.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		28922	N	N	0	N	00	N
161	20240304	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.55	0	0	2135	2125	2110	2100	2085	2130	2105	5	630	100	1480	5	1	5240000	111	-19.58	0.96	12	0.00	-108.00	2211.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		28922	N	N	0	N	00	N