KissMeData/448370/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	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	3150285	1449	12.36	2140	2190	2140	2820	1520	2170	2174.11	0.05	0	-115	2200	2185	2160	2145	2120	2192	2152	6	650	100	1470	5	1	5620000	123	87.20	1.13	12	0.03	25.00	1927.00	2225	20240226	-2.02	1882	20230406	15.83	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2792	N	N	0	N	00	N
3	20240329	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	3100145	1426	12.16	2140	2190	2140	2820	1520	2170	2174.01	0.05	0	-115	2200	2185	2160	2145	2120	2192	2152	6	650	100	1470	5	1	5620000	123	87.20	1.13	12	0.03	25.00	1927.00	2225	20240226	-2.02	1882	20230406	15.83	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2792	N	N	0	N	00	N
4	20240329	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	2583520	1189	10.14	2140	2190	2140	2820	1520	2170	2172.85	0.05	0	-109	2200	2185	2160	2145	2120	2192	2152	6	650	100	1470	5	1	5620000	123	87.40	1.13	12	0.02	25.00	1927.00	2225	20240226	-1.80	1882	20230406	16.10	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2792	N	N	0	N	00	N
5	20240329	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	2067890	953	8.13	2140	2190	2140	2820	1520	2170	2169.87	0.05	0	-103	2200	2185	2160	2145	2120	2192	2152	6	650	100	1470	5	1	5620000	123	87.40	1.13	12	0.02	25.00	1927.00	2225	20240226	-1.80	1882	20230406	16.10	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2792	N	N	0	N	00	N
6	20240329	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	1049700	487	4.15	2140	2190	2140	2820	1520	2170	2155.44	0.05	0	-99	2200	2185	2160	2145	2120	2192	2152	6	650	100	1470	5	1	5620000	123	87.40	1.13	12	0.01	25.00	1927.00	2225	20240226	-1.80	1882	20230406	16.10	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2792	N	N	0	N	00	N
7	20240329	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	1045330	485	4.14	2140	2190	2140	2820	1520	2170	2155.32	0.05	0	-97	2200	2185	2160	2145	2120	2192	2152	6	650	100	1470	5	1	5620000	123	87.40	1.13	12	0.01	25.00	1927.00	2225	20240226	-1.80	1882	20230406	16.10	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2792	N	N	0	N	00	N
8	20240329	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	682870	319	2.72	2140	2190	2140	2820	1520	2170	2140.66	0.05	0	-34	2200	2185	2160	2145	2120	2192	2152	6	650	100	1470	5	1	5620000	122	87.00	1.13	12	0.01	25.00	1927.00	2225	20240226	-2.25	1882	20230406	15.57	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2792	N	N	0	N	00	N
9	20240329	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	674150	315	2.69	2140	2190	2140	2820	1520	2170	2140.16	0.05	0	-30	2200	2185	2160	2145	2120	2192	2152	6	650	100	1470	5	1	5620000	123	87.60	1.14	12	0.01	25.00	1927.00	2225	20240226	-1.57	1882	20230406	16.37	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		2792	N	N	0	N	00	N
10	20240328	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	30	2	1.40	25120995	11725	55.49	2135	2175	2135	2780	1500	2140	2142.52	0.05	0	-6	2170	2155	2130	2115	2090	2160	2120	6	640	100	1450	5	1	5620000	122	86.80	1.13	12	0.21	25.00	1927.00	2225	20240226	-2.47	1882	20230406	15.30	2225	-2.47	20240226	2005	8.23	20240102	2225	-2.47	20240226	1986	9.26	20231218	0.00	N	448370	100	5 억		2798	N	N	0	N	00	N
11	20240328	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	35	2	1.64	25084105	11708	55.41	2135	2175	2135	2780	1500	2140	2142.48	0.05	0	-7	2170	2155	2130	2115	2090	2160	2120	6	640	100	1450	5	1	5620000	122	87.00	1.13	12	0.21	25.00	1927.00	2225	20240226	-2.25	1882	20230406	15.57	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2798	N	N	0	N	00	N
12	20240328	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	24474910	11426	54.07	2135	2160	2135	2780	1500	2140	2142.04	0.05	0	-10	2170	2155	2130	2115	2090	2160	2120	6	640	100	1450	5	1	5620000	121	86.40	1.12	12	0.20	25.00	1927.00	2225	20240226	-2.92	1882	20230406	14.77	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2798	N	N	0	N	00	N
13	20240328	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	23388450	10923	51.69	2135	2155	2135	2780	1500	2140	2141.21	0.05	0	-10	2170	2155	2130	2115	2090	2160	2120	6	640	100	1450	5	1	5620000	121	86.00	1.12	12	0.19	25.00	1927.00	2225	20240226	-3.37	1882	20230406	14.24	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2798	N	N	0	N	00	N
14	20240328	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	20539700	9598	45.42	2135	2155	2135	2780	1500	2140	2140.00	0.05	0	-10	2170	2155	2130	2115	2090	2160	2120	6	640	100	1450	5	1	5620000	120	85.60	1.11	12	0.17	25.00	1927.00	2225	20240226	-3.82	1882	20230406	13.71	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2798	N	N	0	N	00	N
15	20240328	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	19580950	9150	43.30	2135	2140	2135	2780	1500	2140	2139.99	0.05	0	-10	2170	2155	2130	2115	2090	2160	2120	6	640	100	1450	5	1	5620000	120	85.60	1.11	12	0.16	25.00	1927.00	2225	20240226	-3.82	1882	20230406	13.71	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2798	N	N	0	N	00	N
16	20240328	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	14950	7	0.03	2135	2140	2135	2780	1500	2140	2135.71	0.05	0	-6	2170	2155	2130	2115	2090	2160	2120	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2798	N	N	0	N	00	N
17	20240328	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.05	0	0	2170	2155	2130	2115	2090	2160	2120	6	640	100	1450	5	1	5620000	120	85.60	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.82	1882	20230406	13.71	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2798	N	N	0	N	00	N
18	20240327	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	45184915	21131	214.72	2140	2145	2105	2780	1500	2140	2138.32	0.05	0	1126	2153	2146	2133	2126	2113	2150	2130	6	640	100	1450	5	1	5620000	120	85.60	1.11	12	0.38	25.00	1927.00	2225	20240226	-3.82	1882	20230406	13.71	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2905	N	N	0	N	00	N
19	20240327	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	44934535	21014	213.54	2140	2145	2105	2780	1500	2140	2138.31	0.05	0	1162	2153	2146	2133	2126	2113	2150	2130	6	640	100	1450	5	1	5620000	120	85.60	1.11	12	0.37	25.00	1927.00	2225	20240226	-3.82	1882	20230406	13.71	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2905	N	N	0	N	00	N
20	20240327	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	37040075	17325	176.05	2140	2145	2105	2780	1500	2140	2137.96	0.05	0	1202	2153	2146	2133	2126	2113	2150	2130	6	640	100	1450	5	1	5620000	120	85.60	1.11	12	0.31	25.00	1927.00	2225	20240226	-3.82	1882	20230406	13.71	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2905	N	N	0	N	00	N
21	20240327	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	35623395	16663	169.32	2140	2145	2105	2780	1500	2140	2137.87	0.05	0	1202	2153	2146	2133	2126	2113	2150	2130	6	640	100	1450	5	1	5620000	120	85.60	1.11	12	0.30	25.00	1927.00	2225	20240226	-3.82	1882	20230406	13.71	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2905	N	N	0	N	00	N
22	20240327	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	23635065	11061	112.40	2140	2140	2105	2780	1500	2140	2136.79	0.05	0	350	2153	2146	2133	2126	2113	2150	2130	6	640	100	1450	5	1	5620000	120	85.60	1.11	12	0.20	25.00	1927.00	2225	20240226	-3.82	1882	20230406	13.71	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2905	N	N	0	N	00	N
23	20240327	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	4891005	2302	23.39	2140	2140	2105	2780	1500	2140	2124.68	0.05	0	352	2153	2146	2133	2126	2113	2150	2130	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.04	25.00	1927.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2905	N	N	0	N	00	N
24	20240327	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-35	5	-1.64	1703790	806	8.19	2140	2140	2105	2780	1500	2140	2113.88	0.05	0	292	2153	2146	2133	2126	2113	2150	2130	6	640	100	1450	5	1	5620000	118	84.20	1.09	12	0.01	25.00	1927.00	2225	20240226	-5.39	1882	20230406	11.85	2225	-5.39	20240226	2005	4.99	20240102	2225	-5.39	20240226	1986	5.99	20231218	0.00	N	448370	100	5 억		2905	N	N	0	N	00	N
25	20240327	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	166915	78	0.79	2140	2140	2135	2780	1500	2140	2139.94	0.05	0	76	2153	2146	2133	2126	2113	2150	2130	6	640	100	1450	5	1	5620000	120	85.60	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.82	1882	20230406	13.71	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2905	N	N	0	N	00	N
26	20240326	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	20933775	9841	116.10	2130	2140	2120	2765	1495	2130	2127.20	0.05	0	1854	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	5620000	120	85.60	1.11	12	0.18	25.00	1927.00	2225	20240226	-3.82	1882	20230406	13.71	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2992	N	N	0	N	00	N
27	20240326	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	20640130	9703	114.48	2130	2135	2120	2765	1495	2130	2127.19	0.05	0	1831	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.17	25.00	1927.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2992	N	N	0	N	00	N
28	20240326	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	18776695	8825	104.12	2130	2135	2120	2765	1495	2130	2127.67	0.05	0	1590	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.16	25.00	1927.00	2225	20240226	-4.27	1882	20230406	13.18	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		2992	N	N	0	N	00	N
29	20240326	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	17184740	8075	95.27	2130	2135	2120	2765	1495	2130	2128.14	0.05	0	1318	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.14	25.00	1927.00	2225	20240226	-4.27	1882	20230406	13.18	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		2992	N	N	0	N	00	N
30	20240326	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	15461580	7263	85.69	2130	2135	2120	2765	1495	2130	2128.81	0.05	0	1046	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.13	25.00	1927.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2992	N	N	0	N	00	N
31	20240326	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	13842380	6500	76.69	2130	2135	2120	2765	1495	2130	2129.60	0.05	0	786	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.12	25.00	1927.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2992	N	N	0	N	00	N
32	20240326	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1047995	492	5.80	2130	2135	2130	2765	1495	2130	2130.07	0.05	0	233	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.27	1882	20230406	13.18	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		2992	N	N	0	N	00	N
33	20240326	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2130	1	0.01	2130	2130	2130	2765	1495	2130	2130.00	0.05	0	0	2146	2137	2121	2112	2096	2142	2117	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1882	20230406	13.18	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		2992	N	N	0	N	00	N
34	20240325	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	17920690	8476	88.61	2120	2130	2105	2740	1480	2110	2114.29	0.05	0	1711	2153	2131	2108	2086	2063	2120	2075	6	630	100	1430	5	1	5620000	120	85.20	1.11	12	0.15	25.00	1927.00	2225	20240226	-4.27	1882	20230406	13.18	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		2999	N	N	0	N	00	N
35	20240325	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	17920690	8476	88.61	2120	2130	2105	2740	1480	2110	2114.29	0.05	0	1711	2153	2131	2108	2086	2063	2120	2075	6	630	100	1430	5	1	5620000	120	85.20	1.11	12	0.15	25.00	1927.00	2225	20240226	-4.27	1882	20230406	13.18	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		2999	N	N	0	N	00	N
36	20240325	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	15519315	7347	76.81	2120	2125	2105	2740	1480	2110	2112.33	0.05	0	1414	2153	2131	2108	2086	2063	2120	2075	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.13	25.00	1927.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2999	N	N	0	N	00	N
37	20240325	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	13497575	6395	66.86	2120	2120	2105	2740	1480	2110	2110.65	0.05	0	1162	2153	2131	2108	2086	2063	2120	2075	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.11	25.00	1927.00	2225	20240226	-4.72	1882	20230406	12.65	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		2999	N	N	0	N	00	N
38	20240325	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	12700465	6019	62.93	2120	2120	2105	2740	1480	2110	2110.06	0.05	0	789	2153	2131	2108	2086	2063	2120	2075	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.11	25.00	1927.00	2225	20240226	-4.72	1882	20230406	12.65	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		2999	N	N	0	N	00	N
39	20240325	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	11922425	5652	59.09	2120	2120	2105	2740	1480	2110	2109.42	0.05	0	422	2153	2131	2108	2086	2063	2120	2075	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.10	25.00	1927.00	2225	20240226	-4.72	1882	20230406	12.65	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		2999	N	N	0	N	00	N
40	20240325	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	11434825	5422	56.69	2120	2120	2105	2740	1480	2110	2108.97	0.05	0	192	2153	2131	2108	2086	2063	2120	2075	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.10	25.00	1927.00	2225	20240226	-4.72	1882	20230406	12.65	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		2999	N	N	0	N	00	N
41	20240325	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	638115	301	3.15	2120	2120	2115	2740	1480	2110	2119.98	0.05	0	-1	2153	2131	2108	2086	2063	2120	2075	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.94	1882	20230406	12.38	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		2999	N	N	0	N	00	N
42	20240322	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	20058615	9565	16.53	2130	2130	2085	2730	1470	2100	2097.08	0.05	0	1956	2130	2115	2100	2085	2070	2107	2077	6	630	100	1420	5	1	5620000	119	84.40	1.09	12	0.17	25.00	1927.00	2225	20240226	-5.17	1882	20230406	12.11	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		3011	N	N	0	N	00	N
43	20240322	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	18260905	8713	15.06	2130	2130	2085	2730	1470	2100	2095.82	0.05	0	1106	2130	2115	2100	2085	2070	2107	2077	6	630	100	1420	5	1	5620000	118	84.20	1.09	12	0.16	25.00	1927.00	2225	20240226	-5.39	1882	20230406	11.85	2225	-5.39	20240226	2005	4.99	20240102	2225	-5.39	20240226	1986	5.99	20231218	0.00	N	448370	100	5 억		3011	N	N	0	N	00	N
44	20240322	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	18256695	8711	15.05	2130	2130	2085	2730	1470	2100	2095.82	0.05	0	1106	2130	2115	2100	2085	2070	2107	2077	6	630	100	1420	5	1	5620000	118	84.20	1.09	12	0.16	25.00	1927.00	2225	20240226	-5.39	1882	20230406	11.85	2225	-5.39	20240226	2005	4.99	20240102	2225	-5.39	20240226	1986	5.99	20231218	0.00	N	448370	100	5 억		3011	N	N	0	N	00	N
45	20240322	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	16276180	7771	13.43	2130	2130	2085	2730	1470	2100	2094.48	0.05	0	566	2130	2115	2100	2085	2070	2107	2077	6	630	100	1420	5	1	5620000	119	84.40	1.09	12	0.14	25.00	1927.00	2225	20240226	-5.17	1882	20230406	12.11	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		3011	N	N	0	N	00	N
46	20240322	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	16274070	7770	13.43	2130	2130	2085	2730	1470	2100	2094.47	0.05	0	566	2130	2115	2100	2085	2070	2107	2077	6	630	100	1420	5	1	5620000	119	84.40	1.09	12	0.14	25.00	1927.00	2225	20240226	-5.17	1882	20230406	12.11	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		3011	N	N	0	N	00	N
47	20240322	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	15852070	7570	13.08	2130	2130	2085	2730	1470	2100	2094.06	0.05	0	566	2130	2115	2100	2085	2070	2107	2077	6	630	100	1420	5	1	5620000	119	84.60	1.10	12	0.13	25.00	1927.00	2225	20240226	-4.94	1882	20230406	12.38	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		3011	N	N	0	N	00	N
48	20240322	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12949260	6194	10.70	2130	2130	2085	2730	1470	2100	2090.61	0.05	0	394	2130	2115	2100	2085	2070	2107	2077	6	630	100	1420	5	1	5620000	118	84.00	1.09	12	0.11	25.00	1927.00	2225	20240226	-5.62	1882	20230406	11.58	2225	-5.62	20240226	2005	4.74	20240102	2225	-5.62	20240226	1986	5.74	20231218	0.00	N	448370	100	5 억		3011	N	N	0	N	00	N
49	20240322	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	1276470	600	1.04	2130	2130	2105	2730	1470	2100	2127.45	0.05	0	-3	2130	2115	2100	2085	2070	2107	2077	6	630	100	1420	5	1	5620000	119	84.60	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.94	1882	20230406	12.38	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		3011	N	N	0	N	00	N
50	20240321	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	58187205	27873	277.01	2110	2115	2085	2740	1480	2110	2087.58	0.05	0	2320	2123	2116	2103	2096	2083	2120	2100	6	630	100	1430	5	1	5620000	118	84.00	1.09	12	0.50	25.00	1927.00	2225	20240226	-5.62	1882	20230406	11.58	2225	-5.62	20240226	2005	4.74	20240102	2225	-5.62	20240226	1986	5.74	20231218	0.00	N	448370	100	5 억		2650	N	N	0	N	00	N
51	20240321	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	56737765	27178	270.11	2110	2115	2085	2740	1480	2110	2087.64	0.05	0	2281	2123	2116	2103	2096	2083	2120	2100	6	630	100	1430	5	1	5620000	117	83.40	1.08	12	0.48	25.00	1927.00	2225	20240226	-6.29	1882	20230406	10.79	2225	-6.29	20240226	2005	3.99	20240102	2225	-6.29	20240226	1986	4.98	20231218	0.00	N	448370	100	5 억		2650	N	N	0	N	00	N
52	20240321	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	44013640	21076	209.46	2110	2115	2085	2740	1480	2110	2088.33	0.05	0	1991	2123	2116	2103	2096	2083	2120	2100	6	630	100	1430	5	1	5620000	117	83.40	1.08	12	0.38	25.00	1927.00	2225	20240226	-6.29	1882	20230406	10.79	2225	-6.29	20240226	2005	3.99	20240102	2225	-6.29	20240226	1986	4.98	20231218	0.00	N	448370	100	5 억		2650	N	N	0	N	00	N
53	20240321	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	31024415	14847	147.56	2110	2115	2085	2740	1480	2110	2089.61	0.05	0	1719	2123	2116	2103	2096	2083	2120	2100	6	630	100	1430	5	1	5620000	117	83.40	1.08	12	0.26	25.00	1927.00	2225	20240226	-6.29	1882	20230406	10.79	2225	-6.29	20240226	2005	3.99	20240102	2225	-6.29	20240226	1986	4.98	20231218	0.00	N	448370	100	5 억		2650	N	N	0	N	00	N
54	20240321	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	18104950	8652	85.99	2110	2115	2085	2740	1480	2110	2092.57	0.05	0	1427	2123	2116	2103	2096	2083	2120	2100	6	630	100	1430	5	1	5620000	117	83.40	1.08	12	0.15	25.00	1927.00	2225	20240226	-6.29	1882	20230406	10.79	2225	-6.29	20240226	2005	3.99	20240102	2225	-6.29	20240226	1986	4.98	20231218	0.00	N	448370	100	5 억		2650	N	N	0	N	00	N
55	20240321	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	5116625	2439	24.24	2110	2115	2090	2740	1480	2110	2097.84	0.05	0	785	2123	2116	2103	2096	2083	2120	2100	6	630	100	1430	5	1	5620000	118	83.80	1.09	12	0.04	25.00	1927.00	2225	20240226	-5.84	1882	20230406	11.32	2225	-5.84	20240226	2005	4.49	20240102	2225	-5.84	20240226	1986	5.49	20231218	0.00	N	448370	100	5 억		2650	N	N	0	N	00	N
56	20240321	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	500155	237	2.36	2110	2115	2110	2740	1480	2110	2110.36	0.05	0	196	2123	2116	2103	2096	2083	2120	2100	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.94	1882	20230406	12.38	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		2650	N	N	0	N	00	N
57	20240321	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	40090	19	0.19	2110	2110	2110	2740	1480	2110	2110.00	0.05	0	0	2123	2116	2103	2096	2083	2120	2100	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.00	25.00	1927.00	2225	20240226	-5.17	1882	20230406	12.11	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2650	N	N	0	N	00	N
58	20240320	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	21127875	10062	112.82	2110	2110	2090	2740	1480	2110	2099.77	0.04	0	-1993	2130	2120	2105	2095	2080	2125	2100	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.18	25.00	1927.00	2225	20240226	-5.17	1882	20230406	12.11	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2344	N	N	0	N	00	N
59	20240320	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	21045585	10023	112.38	2110	2110	2090	2740	1480	2110	2099.73	0.04	0	-2032	2130	2120	2105	2095	2080	2125	2100	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.18	25.00	1927.00	2225	20240226	-5.17	1882	20230406	12.11	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2344	N	N	0	N	00	N
60	20240320	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	19219580	9153	102.62	2110	2110	2090	2740	1480	2110	2099.81	0.04	0	-2272	2130	2120	2105	2095	2080	2125	2100	6	630	100	1430	5	1	5620000	118	84.00	1.09	12	0.16	25.00	1927.00	2225	20240226	-5.62	1882	20230406	11.58	2225	-5.62	20240226	2005	4.74	20240102	2225	-5.62	20240226	1986	5.74	20231218	0.00	N	448370	100	5 억		2344	N	N	0	N	00	N
61	20240320	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	17019940	8105	90.87	2110	2110	2090	2740	1480	2110	2099.93	0.04	0	-2491	2130	2120	2105	2095	2080	2125	2100	6	630	100	1430	5	1	5620000	118	84.00	1.09	12	0.14	25.00	1927.00	2225	20240226	-5.62	1882	20230406	11.58	2225	-5.62	20240226	2005	4.74	20240102	2225	-5.62	20240226	1986	5.74	20231218	0.00	N	448370	100	5 억		2344	N	N	0	N	00	N
62	20240320	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	14874825	7083	79.41	2110	2110	2090	2740	1480	2110	2100.07	0.04	0	-2824	2130	2120	2105	2095	2080	2125	2100	6	630	100	1430	5	1	5620000	118	84.00	1.09	12	0.13	25.00	1927.00	2225	20240226	-5.62	1882	20230406	11.58	2225	-5.62	20240226	2005	4.74	20240102	2225	-5.62	20240226	1986	5.74	20231218	0.00	N	448370	100	5 억		2344	N	N	0	N	00	N
63	20240320	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	12487625	5944	66.64	2110	2110	2090	2740	1480	2110	2100.88	0.04	0	-3131	2130	2120	2105	2095	2080	2125	2100	6	630	100	1430	5	1	5620000	117	83.60	1.08	12	0.11	25.00	1927.00	2225	20240226	-6.07	1882	20230406	11.05	2225	-6.07	20240226	2005	4.24	20240102	2225	-6.07	20240226	1986	5.24	20231218	0.00	N	448370	100	5 억		2344	N	N	0	N	00	N
64	20240320	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2234270	1060	11.88	2110	2110	2105	2740	1480	2110	2107.80	0.04	0	381	2130	2120	2105	2095	2080	2125	2100	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.02	25.00	1927.00	2225	20240226	-5.17	1882	20230406	12.11	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2344	N	N	0	N	00	N
65	20240320	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	164580	78	0.87	2110	2110	2110	2740	1480	2110	2110.00	0.04	0	76	2130	2120	2105	2095	2080	2125	2100	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.00	25.00	1927.00	2225	20240226	-5.17	1882	20230406	12.11	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2344	N	N	0	N	00	N
66	20240319	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	18697685	8919	25.75	2105	2115	2090	2735	1475	2105	2096.39	0.04	0	1861	2181	2142	2116	2077	2051	2130	2065	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.16	25.00	1927.00	2225	20240226	-5.17	1882	20230406	12.11	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2413	N	N	0	N	00	N
67	20240319	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	18474050	8813	25.45	2105	2115	2090	2735	1475	2105	2096.23	0.04	0	1862	2181	2142	2116	2077	2051	2130	2065	6	630	100	1430	5	1	5620000	118	84.20	1.09	12	0.16	25.00	1927.00	2225	20240226	-5.39	1882	20230406	11.85	2225	-5.39	20240226	2005	4.99	20240102	2225	-5.39	20240226	1986	5.99	20231218	0.00	N	448370	100	5 억		2413	N	N	0	N	00	N
68	20240319	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	16734895	7984	23.05	2105	2115	2090	2735	1475	2105	2096.05	0.04	0	1564	2181	2142	2116	2077	2051	2130	2065	6	630	100	1430	5	1	5620000	118	83.80	1.09	12	0.14	25.00	1927.00	2225	20240226	-5.84	1882	20230406	11.32	2225	-5.84	20240226	2005	4.49	20240102	2225	-5.84	20240226	1986	5.49	20231218	0.00	N	448370	100	5 억		2413	N	N	0	N	00	N
69	20240319	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	14283240	6815	19.68	2105	2115	2090	2735	1475	2105	2095.85	0.04	0	1264	2181	2142	2116	2077	2051	2130	2065	6	630	100	1430	5	1	5620000	118	83.80	1.09	12	0.12	25.00	1927.00	2225	20240226	-5.84	1882	20230406	11.32	2225	-5.84	20240226	2005	4.49	20240102	2225	-5.84	20240226	1986	5.49	20231218	0.00	N	448370	100	5 억		2413	N	N	0	N	00	N
70	20240319	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	7700820	3668	10.59	2105	2115	2095	2735	1475	2105	2099.46	0.04	0	979	2181	2142	2116	2077	2051	2130	2065	6	630	100	1430	5	1	5620000	118	84.00	1.09	12	0.07	25.00	1927.00	2225	20240226	-5.62	1882	20230406	11.58	2225	-5.62	20240226	2005	4.74	20240102	2225	-5.62	20240226	1986	5.74	20231218	0.00	N	448370	100	5 억		2413	N	N	0	N	00	N
71	20240319	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	5301015	2525	7.29	2105	2115	2095	2735	1475	2105	2099.41	0.04	0	667	2181	2142	2116	2077	2051	2130	2065	6	630	100	1430	5	1	5620000	118	83.80	1.09	12	0.04	25.00	1927.00	2225	20240226	-5.84	1882	20230406	11.32	2225	-5.84	20240226	2005	4.49	20240102	2225	-5.84	20240226	1986	5.49	20231218	0.00	N	448370	100	5 억		2413	N	N	0	N	00	N
72	20240319	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4423765	2108	6.09	2105	2115	2095	2735	1475	2105	2098.56	0.04	0	308	2181	2142	2116	2077	2051	2130	2065	6	630	100	1430	5	1	5620000	118	84.00	1.09	12	0.04	25.00	1927.00	2225	20240226	-5.62	1882	20230406	11.58	2225	-5.62	20240226	2005	4.74	20240102	2225	-5.62	20240226	1986	5.74	20231218	0.00	N	448370	100	5 억		2413	N	N	0	N	00	N
73	20240319	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	176820	84	0.24	2105	2105	2105	2735	1475	2105	2105.00	0.04	0	79	2181	2142	2116	2077	2051	2130	2065	6	630	100	1430	5	1	5620000	118	84.20	1.09	12	0.00	25.00	1927.00	2225	20240226	-5.39	1882	20230406	11.85	2225	-5.39	20240226	2005	4.99	20240102	2225	-5.39	20240226	1986	5.99	20231218	0.00	N	448370	100	5 억		2413	N	N	0	N	00	N
74	20240318	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-45	5	-2.09	72901355	34634	640.07	2150	2155	2090	2795	1505	2150	2104.91	0.04	0	2296	2170	2160	2140	2130	2110	2165	2135	6	645	100	1460	5	1	5620000	118	84.20	1.09	12	0.62	25.00	1927.00	2225	20240226	-5.39	1882	20230406	11.85	2225	-5.39	20240226	2005	4.99	20240102	2225	-5.39	20240226	1986	5.99	20231218	0.00	N	448370	100	5 억		2039	N	N	0	N	00	N
75	20240318	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-45	5	-2.09	72775715	34575	638.98	2150	2155	2090	2795	1505	2150	2104.87	0.04	0	2245	2170	2160	2140	2130	2110	2165	2135	6	645	100	1460	5	1	5620000	118	84.20	1.09	12	0.62	25.00	1927.00	2225	20240226	-5.39	1882	20230406	11.85	2225	-5.39	20240226	2005	4.99	20240102	2225	-5.39	20240226	1986	5.99	20231218	0.00	N	448370	100	5 억		2039	N	N	0	N	00	N
76	20240318	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-50	5	-2.33	70326055	33409	617.43	2150	2155	2090	2795	1505	2150	2105.00	0.04	0	1984	2170	2160	2140	2130	2110	2165	2135	6	645	100	1460	5	1	5620000	118	84.00	1.09	12	0.59	25.00	1927.00	2225	20240226	-5.62	1882	20230406	11.58	2225	-5.62	20240226	2005	4.74	20240102	2225	-5.62	20240226	1986	5.74	20231218	0.00	N	448370	100	5 억		2039	N	N	0	N	00	N
77	20240318	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-45	5	-2.09	66699290	31685	585.57	2150	2155	2090	2795	1505	2150	2105.07	0.04	0	1692	2170	2160	2140	2130	2110	2165	2135	6	645	100	1460	5	1	5620000	118	84.20	1.09	12	0.56	25.00	1927.00	2225	20240226	-5.39	1882	20230406	11.85	2225	-5.39	20240226	2005	4.99	20240102	2225	-5.39	20240226	1986	5.99	20231218	0.00	N	448370	100	5 억		2039	N	N	0	N	00	N
78	20240318	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-55	5	-2.56	64002330	30403	561.87	2150	2155	2090	2795	1505	2150	2105.13	0.04	0	1359	2170	2160	2140	2130	2110	2165	2135	6	645	100	1460	5	1	5620000	118	83.80	1.09	12	0.54	25.00	1927.00	2225	20240226	-5.84	1882	20230406	11.32	2225	-5.84	20240226	2005	4.49	20240102	2225	-5.84	20240226	1986	5.49	20231218	0.00	N	448370	100	5 억		2039	N	N	0	N	00	N
79	20240318	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-35	5	-1.63	24825015	11716	216.52	2150	2155	2110	2795	1505	2150	2118.90	0.04	0	636	2170	2160	2140	2130	2110	2165	2135	6	645	100	1460	5	1	5620000	119	84.60	1.10	12	0.21	25.00	1927.00	2225	20240226	-4.94	1882	20230406	12.38	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		2039	N	N	0	N	00	N
80	20240318	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	1238610	576	10.64	2150	2155	2145	2795	1505	2150	2150.36	0.04	0	287	2170	2160	2140	2130	2110	2165	2135	6	645	100	1460	5	1	5620000	121	86.20	1.12	12	0.01	25.00	1927.00	2225	20240226	-3.15	1882	20230406	14.51	2225	-3.15	20240226	2005	7.48	20240102	2225	-3.15	20240226	1986	8.51	20231218	0.00	N	448370	100	5 억		2039	N	N	0	N	00	N
81	20240318	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	500940	233	4.31	2150	2150	2145	2795	1505	2150	2149.96	0.04	0	23	2170	2160	2140	2130	2110	2165	2135	6	645	100	1460	5	1	5620000	121	86.00	1.12	12	0.00	25.00	1927.00	2225	20240226	-3.37	1882	20230406	14.24	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2039	N	N	0	N	00	N
82	20240315	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	11498935	5411	52.59	2145	2150	2120	2785	1505	2145	2125.10	0.03	0	-3085	2175	2160	2130	2115	2085	2167	2122	6	640	100	1450	5	1	5620000	121	86.00	1.12	12	0.10	25.00	1927.00	2225	20240226	-3.37	1882	20230406	14.24	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		1951	N	N	0	N	00	N
83	20240315	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	11376665	5354	52.03	2145	2150	2120	2785	1505	2145	2124.89	0.03	0	-3141	2175	2160	2130	2115	2085	2167	2122	6	640	100	1450	5	1	5620000	120	85.60	1.11	12	0.10	25.00	1927.00	2225	20240226	-3.82	1882	20230406	13.71	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		1951	N	N	0	N	00	N
84	20240315	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	9163490	4312	41.90	2145	2150	2120	2785	1505	2145	2125.11	0.03	0	-2571	2175	2160	2130	2115	2085	2167	2122	6	640	100	1450	5	1	5620000	120	85.20	1.11	12	0.08	25.00	1927.00	2225	20240226	-4.27	1882	20230406	13.18	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1951	N	N	0	N	00	N
85	20240315	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	6913705	3254	31.62	2145	2150	2120	2785	1505	2145	2124.68	0.03	0	-1913	2175	2160	2130	2115	2085	2167	2122	6	640	100	1450	5	1	5620000	119	84.80	1.10	12	0.06	25.00	1927.00	2225	20240226	-4.72	1882	20230406	12.65	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1951	N	N	0	N	00	N
86	20240315	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	4452435	2095	20.36	2145	2150	2120	2785	1505	2145	2125.27	0.03	0	-1198	2175	2160	2130	2115	2085	2167	2122	6	640	100	1450	5	1	5620000	119	85.00	1.10	12	0.04	25.00	1927.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1951	N	N	0	N	00	N
87	20240315	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	2042600	960	9.33	2145	2150	2120	2785	1505	2145	2127.71	0.03	0	-490	2175	2160	2130	2115	2085	2167	2122	6	640	100	1450	5	1	5620000	119	84.80	1.10	12	0.02	25.00	1927.00	2225	20240226	-4.72	1882	20230406	12.65	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1951	N	N	0	N	00	N
88	20240315	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	62255	29	0.28	2145	2150	2145	2785	1505	2145	2146.72	0.03	0	0	2175	2160	2130	2115	2085	2167	2122	6	640	100	1450	5	1	5620000	121	86.00	1.12	12	0.00	25.00	1927.00	2225	20240226	-3.37	1882	20230406	14.24	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		1951	N	N	0	N	00	N
89	20240315	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	40755	19	0.18	2145	2145	2145	2785	1505	2145	2145.00	0.03	0	0	2175	2160	2130	2115	2085	2167	2122	6	640	100	1450	5	1	5620000	121	85.80	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.60	1882	20230406	13.97	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		1951	N	N	0	N	00	N
90	20240314	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	21944700	10290	116.96	2100	2145	2100	2755	1485	2120	2132.62	0.03	0	1284	2146	2132	2126	2112	2106	2130	2110	6	635	100	1440	5	1	5620000	121	85.80	1.11	12	0.18	25.00	1927.00	2225	20240226	-3.60	1882	20230406	13.97	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		1886	N	N	0	N	00	N
91	20240314	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	21770955	10209	116.04	2100	2145	2100	2755	1485	2120	2132.53	0.03	0	1203	2146	2132	2126	2112	2106	2130	2110	6	635	100	1440	5	1	5620000	121	85.80	1.11	12	0.18	25.00	1927.00	2225	20240226	-3.60	1882	20230406	13.97	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		1886	N	N	0	N	00	N
92	20240314	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	16971795	7962	90.50	2100	2145	2100	2755	1485	2120	2131.60	0.03	0	222	2146	2132	2126	2112	2106	2130	2110	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.14	25.00	1927.00	2225	20240226	-4.27	1882	20230406	13.18	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1886	N	N	0	N	00	N
93	20240314	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	13007620	6103	69.37	2100	2145	2100	2755	1485	2120	2131.35	0.03	0	221	2146	2132	2126	2112	2106	2130	2110	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.11	25.00	1927.00	2225	20240226	-4.27	1882	20230406	13.18	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1886	N	N	0	N	00	N
94	20240314	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	9150190	4292	48.78	2100	2145	2100	2755	1485	2120	2131.92	0.03	0	221	2146	2132	2126	2112	2106	2130	2110	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.08	25.00	1927.00	2225	20240226	-4.27	1882	20230406	13.18	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1886	N	N	0	N	00	N
95	20240314	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	3089515	1453	16.52	2100	2145	2100	2755	1485	2120	2126.30	0.03	0	221	2146	2132	2126	2112	2106	2130	2110	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.03	25.00	1927.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1886	N	N	0	N	00	N
96	20240314	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	1510420	713	8.10	2100	2145	2100	2755	1485	2120	2118.40	0.03	0	221	2146	2132	2126	2112	2106	2130	2110	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.27	1882	20230406	13.18	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1886	N	N	0	N	00	N
97	20240314	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	263620	125	1.42	2100	2120	2100	2755	1485	2120	2108.96	0.03	0	78	2146	2132	2126	2112	2106	2130	2110	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.72	1882	20230406	12.65	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1886	N	N	0	N	00	N
98	20240313	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	18704285	8798	163.53	2135	2140	2120	2775	1495	2135	2125.97	0.03	0	1979	2145	2140	2135	2130	2125	2137	2127	6	640	100	1450	5	1	5620000	119	-117.78	1.43	12	0.16	-18.00	1482.00	2225	20240226	-4.72	1882	20230406	12.65	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1937	N	N	0	N	00	N
99	20240313	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	18479215	8692	161.56	2135	2140	2120	2775	1495	2135	2126.00	0.03	0	1927	2145	2140	2135	2130	2125	2137	2127	6	640	100	1450	5	1	5620000	120	-118.33	1.44	12	0.15	-18.00	1482.00	2225	20240226	-4.27	1882	20230406	13.18	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1937	N	N	0	N	00	N
100	20240313	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	14851690	6982	129.78	2135	2140	2120	2775	1495	2135	2127.14	0.03	0	1602	2145	2140	2135	2130	2125	2137	2127	6	640	100	1450	5	1	5620000	119	-118.06	1.43	12	0.12	-18.00	1482.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1937	N	N	0	N	00	N
101	20240313	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	11024645	5178	96.25	2135	2140	2120	2775	1495	2135	2129.13	0.03	0	1297	2145	2140	2135	2130	2125	2137	2127	6	640	100	1450	5	1	5620000	119	-117.78	1.43	12	0.09	-18.00	1482.00	2225	20240226	-4.72	1882	20230406	12.65	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1937	N	N	0	N	00	N
102	20240313	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	6807815	3190	59.29	2135	2140	2120	2775	1495	2135	2134.11	0.03	0	1009	2145	2140	2135	2130	2125	2137	2127	6	640	100	1450	5	1	5620000	119	-118.06	1.43	12	0.06	-18.00	1482.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1937	N	N	0	N	00	N
103	20240313	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2953910	1383	25.71	2135	2140	2135	2775	1495	2135	2135.87	0.03	0	278	2145	2140	2135	2130	2125	2137	2127	6	640	100	1450	5	1	5620000	120	-118.61	1.44	12	0.02	-18.00	1482.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1937	N	N	0	N	00	N
104	20240313	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	1484940	695	12.92	2135	2140	2135	2775	1495	2135	2136.60	0.03	0	157	2145	2140	2135	2130	2125	2137	2127	6	640	100	1450	5	1	5620000	120	-118.89	1.44	12	0.01	-18.00	1482.00	2225	20240226	-3.82	1882	20230406	13.71	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		1937	N	N	0	N	00	N
105	20240313	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	87535	41	0.76	2135	2135	2135	2775	1495	2135	2135.00	0.03	0	0	2145	2140	2135	2130	2125	2137	2127	6	640	100	1450	5	1	5620000	120	-118.61	1.44	12	0.00	-18.00	1482.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1937	N	N	0	N	00	N
106	20240312	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	11484730	5380	91.19	2140	2140	2130	2760	1490	2125	2134.71	0.03	0	-15	2198	2161	2143	2106	2088	2152	2097	6	635	100	1440	5	1	5620000	120	-118.61	1.44	12	0.10	-18.00	1482.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1952	N	N	0	N	00	N
107	20240312	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	11484730	5380	91.19	2140	2140	2130	2760	1490	2125	2134.71	0.03	0	-15	2198	2161	2143	2106	2088	2152	2097	6	635	100	1440	5	1	5620000	120	-118.61	1.44	12	0.10	-18.00	1482.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1952	N	N	0	N	00	N
108	20240312	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	9456480	4430	75.08	2140	2140	2130	2760	1490	2125	2134.65	0.03	0	-15	2198	2161	2143	2106	2088	2152	2097	6	635	100	1440	5	1	5620000	120	-118.61	1.44	12	0.08	-18.00	1482.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1952	N	N	0	N	00	N
109	20240312	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	6877015	3221	54.59	2140	2140	2130	2760	1490	2125	2135.06	0.03	0	-15	2198	2161	2143	2106	2088	2152	2097	6	635	100	1440	5	1	5620000	120	-118.33	1.44	12	0.06	-18.00	1482.00	2225	20240226	-4.27	1882	20230406	13.18	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1952	N	N	0	N	00	N
110	20240312	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	4272320	2001	33.92	2140	2140	2130	2760	1490	2125	2135.09	0.03	0	-14	2198	2161	2143	2106	2088	2152	2097	6	635	100	1440	5	1	5620000	120	-118.61	1.44	12	0.04	-18.00	1482.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1952	N	N	0	N	00	N
111	20240312	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	1815070	851	14.42	2140	2140	2130	2760	1490	2125	2132.87	0.03	0	-7	2198	2161	2143	2106	2088	2152	2097	6	635	100	1440	5	1	5620000	120	-118.61	1.44	12	0.02	-18.00	1482.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1952	N	N	0	N	00	N
112	20240312	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	4280	2	0.03	2140	2140	2140	2760	1490	2125	2140.00	0.03	0	0	2198	2161	2143	2106	2088	2152	2097	6	635	100	1440	5	1	5620000	120	-118.89	1.44	12	0.00	-18.00	1482.00	2225	20240226	-3.82	1882	20230406	13.71	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		1952	N	N	0	N	00	N
113	20240312	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.03	0	0	2198	2161	2143	2106	2088	2152	2097	6	635	100	1440	5	1	5620000	119	-118.06	1.43	12	0.00	-18.00	1482.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1952	N	N	0	N	00	N
114	20240311	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-35	5	-1.62	12623500	5900	26.15	2180	2180	2125	2805	1515	2160	2139.58	0.03	0	2104	2190	2175	2155	2140	2120	2165	2130	6	645	100	1460	5	1	5620000	119	-118.06	1.43	12	0.10	-18.00	1482.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1854	N	N	0	N	00	N
115	20240311	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	12309425	5753	25.50	2180	2180	2125	2805	1515	2160	2139.65	0.03	0	2056	2190	2175	2155	2140	2120	2165	2130	6	645	100	1460	5	1	5620000	120	-118.89	1.44	12	0.10	-18.00	1482.00	2225	20240226	-3.82	1882	20230406	13.71	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		1854	N	N	0	N	00	N
116	20240311	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-35	5	-1.62	9390450	4381	19.42	2180	2180	2125	2805	1515	2160	2143.45	0.03	0	1745	2190	2175	2155	2140	2120	2165	2130	6	645	100	1460	5	1	5620000	119	-118.06	1.43	12	0.08	-18.00	1482.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1854	N	N	0	N	00	N
117	20240311	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	6539955	3041	13.48	2180	2180	2125	2805	1515	2160	2150.59	0.03	0	1361	2190	2175	2155	2140	2120	2165	2130	6	645	100	1460	5	1	5620000	120	-118.61	1.44	12	0.05	-18.00	1482.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1854	N	N	0	N	00	N
118	20240311	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	3841075	1780	7.89	2180	2180	2155	2805	1515	2160	2157.91	0.03	0	999	2190	2175	2155	2140	2120	2165	2130	6	645	100	1460	5	1	5620000	121	-120.00	1.46	12	0.03	-18.00	1482.00	2225	20240226	-2.92	1882	20230406	14.77	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		1854	N	N	0	N	00	N
119	20240311	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1021745	473	2.10	2180	2180	2160	2805	1515	2160	2160.14	0.03	0	461	2190	2175	2155	2140	2120	2165	2130	6	645	100	1460	5	1	5620000	121	-120.00	1.46	12	0.01	-18.00	1482.00	2225	20240226	-2.92	1882	20230406	14.77	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		1854	N	N	0	N	00	N
120	20240311	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	4360	2	0.01	2180	2180	2180	2805	1515	2160	2180.00	0.03	0	0	2190	2175	2155	2140	2120	2165	2130	6	645	100	1460	5	1	5620000	123	-121.11	1.47	12	0.00	-18.00	1482.00	2225	20240226	-2.02	1882	20230406	15.83	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		1854	N	N	0	N	00	N
121	20240311	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.03	0	0	2190	2175	2155	2140	2120	2165	2130	6	645	100	1460	5	1	5620000	121	-120.00	1.46	12	0.00	-18.00	1482.00	2225	20240226	-2.92	1882	20230406	14.77	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		1854	N	N	0	N	00	N
122	20240308	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	48316110	22564	441.82	2170	2170	2135	2825	1525	2175	2141.29	0.03	0	235	2191	2182	2166	2157	2141	2187	2162	6	650	100	1470	5	1	5620000	121	-120.00	1.46	12	0.40	-18.00	1482.00	2225	20240226	-2.92	1882	20230406	14.77	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		1942	N	N	0	N	00	N
123	20240308	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	46317330	21631	423.56	2170	2170	2135	2825	1525	2175	2141.25	0.03	0	155	2191	2182	2166	2157	2141	2187	2162	6	650	100	1470	5	1	5620000	121	-119.17	1.45	12	0.38	-18.00	1482.00	2225	20240226	-3.60	1882	20230406	13.97	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		1942	N	N	0	N	00	N
124	20240308	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-35	5	-1.61	30765075	14351	281.01	2170	2170	2135	2825	1525	2175	2143.76	0.03	0	192	2191	2182	2166	2157	2141	2187	2162	6	650	100	1470	5	1	5620000	120	-118.89	1.44	12	0.26	-18.00	1482.00	2225	20240226	-3.82	1882	20230406	13.71	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		1942	N	N	0	N	00	N
125	20240308	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-35	5	-1.61	20080085	9358	183.24	2170	2170	2140	2825	1525	2175	2145.77	0.03	0	93	2191	2182	2166	2157	2141	2187	2162	6	650	100	1470	5	1	5620000	120	-118.89	1.44	12	0.17	-18.00	1482.00	2225	20240226	-3.82	1882	20230406	13.71	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		1942	N	N	0	N	00	N
126	20240308	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	6339985	2946	57.69	2170	2170	2140	2825	1525	2175	2152.07	0.03	0	112	2191	2182	2166	2157	2141	2187	2162	6	650	100	1470	5	1	5620000	121	-119.44	1.45	12	0.05	-18.00	1482.00	2225	20240226	-3.37	1882	20230406	14.24	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		1942	N	N	0	N	00	N
127	20240308	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	4135910	1919	37.58	2170	2170	2150	2825	1525	2175	2155.24	0.03	0	170	2191	2182	2166	2157	2141	2187	2162	6	650	100	1470	5	1	5620000	121	-119.44	1.45	12	0.03	-18.00	1482.00	2225	20240226	-3.37	1882	20230406	14.24	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		1942	N	N	0	N	00	N
128	20240308	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	1841550	853	16.70	2170	2170	2155	2825	1525	2175	2158.91	0.03	0	251	2191	2182	2166	2157	2141	2187	2162	6	650	100	1470	5	1	5620000	122	-120.28	1.46	12	0.02	-18.00	1482.00	2225	20240226	-2.70	1882	20230406	15.04	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		1942	N	N	0	N	00	N
129	20240308	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	244060	113	2.21	2170	2170	2155	2825	1525	2175	2159.82	0.03	0	61	2191	2182	2166	2157	2141	2187	2162	6	650	100	1470	5	1	5620000	121	-119.72	1.45	12	0.00	-18.00	1482.00	2225	20240226	-3.15	1882	20230406	14.51	2225	-3.15	20240226	2005	7.48	20240102	2225	-3.15	20240226	1986	8.51	20231218	0.00	N	448370	100	5 억		1942	N	N	0	N	00	N
130	20240307	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	11013310	5107	19.19	2165	2175	2150	2860	1540	2200	2156.51	0.03	0	569	2230	2215	2195	2180	2160	2222	2187	6	660	100	1490	5	1	5620000	122	-120.83	1.47	12	0.09	-18.00	1482.00	2225	20240226	-2.25	1882	20230406	15.57	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		1953	N	N	0	N	00	N
131	20240307	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-35	5	-1.59	10625810	4927	18.51	2165	2165	2150	2860	1540	2200	2156.65	0.03	0	545	2230	2215	2195	2180	2160	2222	2187	6	660	100	1490	5	1	5620000	122	-120.28	1.46	12	0.09	-18.00	1482.00	2225	20240226	-2.70	1882	20230406	15.04	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		1953	N	N	0	N	00	N
132	20240307	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-45	5	-2.05	9236150	4282	16.09	2165	2165	2150	2860	1540	2200	2156.97	0.03	0	464	2230	2215	2195	2180	2160	2222	2187	6	660	100	1490	5	1	5620000	121	-119.72	1.45	12	0.08	-18.00	1482.00	2225	20240226	-3.15	1882	20230406	14.51	2225	-3.15	20240226	2005	7.48	20240102	2225	-3.15	20240226	1986	8.51	20231218	0.00	N	448370	100	5 억		1953	N	N	0	N	00	N
133	20240307	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-45	5	-2.05	5212690	2415	9.07	2165	2165	2155	2860	1540	2200	2158.46	0.03	0	-113	2230	2215	2195	2180	2160	2222	2187	6	660	100	1490	5	1	5620000	121	-119.72	1.45	12	0.04	-18.00	1482.00	2225	20240226	-3.15	1882	20230406	14.51	2225	-3.15	20240226	2005	7.48	20240102	2225	-3.15	20240226	1986	8.51	20231218	0.00	N	448370	100	5 억		1953	N	N	0	N	00	N
134	20240307	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-40	5	-1.82	3839485	1778	6.68	2165	2165	2155	2860	1540	2200	2159.44	0.03	0	-74	2230	2215	2195	2180	2160	2222	2187	6	660	100	1490	5	1	5620000	121	-120.00	1.46	12	0.03	-18.00	1482.00	2225	20240226	-2.92	1882	20230406	14.77	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		1953	N	N	0	N	00	N
135	20240307	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-40	5	-1.82	2530525	1172	4.40	2165	2165	2155	2860	1540	2200	2159.15	0.03	0	3	2230	2215	2195	2180	2160	2222	2187	6	660	100	1490	5	1	5620000	121	-120.00	1.46	12	0.02	-18.00	1482.00	2225	20240226	-2.92	1882	20230406	14.77	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		1953	N	N	0	N	00	N
136	20240307	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-40	5	-1.82	1171885	543	2.04	2165	2165	2155	2860	1540	2200	2158.17	0.03	0	3	2230	2215	2195	2180	2160	2222	2187	6	660	100	1490	5	1	5620000	121	-120.00	1.46	12	0.01	-18.00	1482.00	2225	20240226	-2.92	1882	20230406	14.77	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		1953	N	N	0	N	00	N
137	20240307	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.03	0	0	2230	2215	2195	2180	2160	2222	2187	6	660	100	1490	5	1	5620000	124	-122.22	1.48	12	0.00	-18.00	1482.00	2225	20240226	-1.12	1882	20230406	16.90	2225	-1.12	20240226	2005	9.73	20240102	2225	-1.12	20240226	1986	10.78	20231218	0.00	N	448370	100	5 억		1953	N	N	0	N	00	N
138	20240306	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	58255670	26613	155.19	2175	2210	2175	2825	1525	2175	2188.99	0.03	0	-929	2218	2196	2173	2151	2128	2185	2140	6	650	100	1470	5	1	5620000	124	-122.22	1.48	12	0.47	-18.00	1482.00	2225	20240226	-1.12	1882	20230406	16.90	2225	-1.12	20240226	2005	9.73	20240102	2225	-1.12	20240226	1986	10.78	20231218	0.00	N	448370	100	5 억		1867	N	N	0	N	00	N
139	20240306	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	56966810	26022	151.74	2175	2210	2175	2825	1525	2175	2189.18	0.03	0	-965	2218	2196	2173	2151	2128	2185	2140	6	650	100	1470	5	1	5620000	123	-121.39	1.47	12	0.46	-18.00	1482.00	2225	20240226	-1.80	1882	20230406	16.10	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		1867	N	N	0	N	00	N
140	20240306	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	43105090	19664	114.67	2175	2210	2175	2825	1525	2175	2192.08	0.03	0	-1017	2218	2196	2173	2151	2128	2185	2140	6	650	100	1470	5	1	5620000	123	-121.39	1.47	12	0.35	-18.00	1482.00	2225	20240226	-1.80	1882	20230406	16.10	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		1867	N	N	0	N	00	N
141	20240306	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	34953915	15942	92.96	2175	2210	2175	2825	1525	2175	2192.57	0.03	0	-1094	2218	2196	2173	2151	2128	2185	2140	6	650	100	1470	5	1	5620000	123	-121.39	1.47	12	0.28	-18.00	1482.00	2225	20240226	-1.80	1882	20230406	16.10	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		1867	N	N	0	N	00	N
142	20240306	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	32456395	14797	86.28	2175	2210	2175	2825	1525	2175	2193.44	0.03	0	-1296	2218	2196	2173	2151	2128	2185	2140	6	650	100	1470	5	1	5620000	123	-121.11	1.47	12	0.26	-18.00	1482.00	2225	20240226	-2.02	1882	20230406	15.83	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		1867	N	N	0	N	00	N
143	20240306	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	24680725	11231	65.49	2175	2210	2175	2825	1525	2175	2197.55	0.03	0	-1654	2218	2196	2173	2151	2128	2185	2140	6	650	100	1470	5	1	5620000	124	-122.22	1.48	12	0.20	-18.00	1482.00	2225	20240226	-1.12	1882	20230406	16.90	2225	-1.12	20240226	2005	9.73	20240102	2225	-1.12	20240226	1986	10.78	20231218	0.00	N	448370	100	5 억		1867	N	N	0	N	00	N
144	20240306	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	6565	3	0.02	2175	2195	2175	2825	1525	2175	2188.33	0.03	0	1	2218	2196	2173	2151	2128	2185	2140	6	650	100	1470	5	1	5620000	123	-121.94	1.48	12	0.00	-18.00	1482.00	2225	20240226	-1.35	1882	20230406	16.63	2225	-1.35	20240226	2005	9.48	20240102	2225	-1.35	20240226	1986	10.52	20231218	0.00	N	448370	100	5 억		1867	N	N	0	N	00	N
145	20240306	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.03	0	0	2218	2196	2173	2151	2128	2185	2140	6	650	100	1470	5	1	5620000	122	-120.83	1.47	12	0.00	-18.00	1482.00	2225	20240226	-2.25	1882	20230406	15.57	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		1867	N	N	0	N	00	N
146	20240305	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	37322010	17149	139.21	2180	2195	2150	2830	1530	2180	2176.34	0.04	0	-4966	2220	2200	2180	2160	2140	2190	2150	6	650	100	1480	5	1	5620000	122	-120.83	1.47	12	0.31	-18.00	1482.00	2225	20240226	-2.25	1882	20230406	15.57	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2483	N	N	0	N	00	N
147	20240305	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	36752160	16887	137.08	2180	2195	2150	2830	1530	2180	2176.36	0.04	0	-4704	2220	2200	2180	2160	2140	2190	2150	6	650	100	1480	5	1	5620000	122	-120.83	1.47	12	0.30	-18.00	1482.00	2225	20240226	-2.25	1882	20230406	15.57	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2483	N	N	0	N	00	N
148	20240305	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	27640855	12702	103.11	2180	2195	2150	2830	1530	2180	2176.10	0.04	0	-2259	2220	2200	2180	2160	2140	2190	2150	6	650	100	1480	5	1	5620000	122	-120.83	1.47	12	0.23	-18.00	1482.00	2225	20240226	-2.25	1882	20230406	15.57	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2483	N	N	0	N	00	N
149	20240305	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	5698725	2631	21.36	2180	2180	2150	2830	1530	2180	2165.99	0.04	0	324	2220	2200	2180	2160	2140	2190	2150	6	650	100	1480	5	1	5620000	122	-120.28	1.46	12	0.05	-18.00	1482.00	2225	20240226	-2.70	1882	20230406	15.04	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2483	N	N	0	N	00	N
150	20240305	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	4341615	2001	16.24	2180	2180	2160	2830	1530	2180	2169.72	0.04	0	219	2220	2200	2180	2160	2140	2190	2150	6	650	100	1480	5	1	5620000	121	-120.00	1.46	12	0.04	-18.00	1482.00	2225	20240226	-2.92	1882	20230406	14.77	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2483	N	N	0	N	00	N
151	20240305	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	2834085	1305	10.59	2180	2180	2165	2830	1530	2180	2171.71	0.04	0	104	2220	2200	2180	2160	2140	2190	2150	6	650	100	1480	5	1	5620000	122	-120.28	1.46	12	0.02	-18.00	1482.00	2225	20240226	-2.70	1882	20230406	15.04	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2483	N	N	0	N	00	N
152	20240305	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	2386590	1099	8.92	2180	2180	2165	2830	1530	2180	2171.60	0.04	0	-52	2220	2200	2180	2160	2140	2190	2150	6	650	100	1480	5	1	5620000	122	-120.83	1.47	12	0.02	-18.00	1482.00	2225	20240226	-2.25	1882	20230406	15.57	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2483	N	N	0	N	00	N
153	20240305	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	435500	200	1.62	2180	2180	2175	2830	1530	2180	2177.50	0.04	0	-102	2220	2200	2180	2160	2140	2190	2150	6	650	100	1480	5	1	5620000	122	-120.83	1.47	12	0.00	-18.00	1482.00	2225	20240226	-2.25	1882	20230406	15.57	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2483	N	N	0	N	00	N
154	20240304	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	26863235	12319	58.34	2200	2200	2160	2860	1540	2200	2180.63	0.05	0	-1053	2206	2202	2196	2192	2186	2205	2195	6	660	100	1490	5	1	5620000	123	-121.11	1.47	12	0.22	-18.00	1482.00	2225	20240226	-2.02	1882	20230406	15.83	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2963	N	N	0	N	00	N
155	20240304	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	26861055	12318	58.33	2200	2200	2160	2860	1540	2200	2180.63	0.05	0	-1052	2206	2202	2196	2192	2186	2205	2195	6	660	100	1490	5	1	5620000	122	-120.56	1.46	12	0.22	-18.00	1482.00	2225	20240226	-2.47	1882	20230406	15.30	2225	-2.47	20240226	2005	8.23	20240102	2225	-2.47	20240226	1986	9.26	20231218	0.00	N	448370	100	5 억		2963	N	N	0	N	00	N
156	20240304	141018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	24258090	11123	52.67	2200	2200	2160	2860	1540	2200	2180.89	0.05	0	-990	2206	2202	2196	2192	2186	2205	2195	6	660	100	1490	5	1	5620000	123	-121.94	1.48	12	0.20	-18.00	1482.00	2225	20240226	-1.35	1882	20230406	16.63	2225	-1.35	20240226	2005	9.48	20240102	2225	-1.35	20240226	1986	10.52	20231218	0.00	N	448370	100	5 억		2963	N	N	0	N	00	N
157	20240304	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	18253970	8382	39.69	2200	2200	2160	2860	1540	2200	2177.76	0.05	0	-199	2206	2202	2196	2192	2186	2205	2195	6	660	100	1490	5	1	5620000	122	-120.56	1.46	12	0.15	-18.00	1482.00	2225	20240226	-2.47	1882	20230406	15.30	2225	-2.47	20240226	2005	8.23	20240102	2225	-2.47	20240226	1986	9.26	20231218	0.00	N	448370	100	5 억		2963	N	N	0	N	00	N
158	20240304	121018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	15756410	7231	34.24	2200	2200	2160	2860	1540	2200	2179.01	0.05	0	-199	2206	2202	2196	2192	2186	2205	2195	6	660	100	1490	5	1	5620000	122	-120.56	1.46	12	0.13	-18.00	1482.00	2225	20240226	-2.47	1882	20230406	15.30	2225	-2.47	20240226	2005	8.23	20240102	2225	-2.47	20240226	1986	9.26	20231218	0.00	N	448370	100	5 억		2963	N	N	0	N	00	N
159	20240304	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	12947785	5934	28.10	2200	2200	2170	2860	1540	2200	2181.97	0.05	0	-157	2206	2202	2196	2192	2186	2205	2195	6	660	100	1490	5	1	5620000	123	-121.11	1.47	12	0.11	-18.00	1482.00	2225	20240226	-2.02	1882	20230406	15.83	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2963	N	N	0	N	00	N
160	20240304	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	7519585	3444	16.31	2200	2200	2170	2860	1540	2200	2183.39	0.05	0	-155	2206	2202	2196	2192	2186	2205	2195	6	660	100	1490	5	1	5620000	123	-121.39	1.47	12	0.06	-18.00	1482.00	2225	20240226	-1.80	1882	20230406	16.10	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2963	N	N	0	N	00	N
161	20240304	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	252925	115	0.54	2200	2200	2195	2860	1540	2200	2199.35	0.05	0	-15	2206	2202	2196	2192	2186	2205	2195	6	660	100	1490	5	1	5620000	123	-121.94	1.48	12	0.00	-18.00	1482.00	2225	20240226	-1.35	1882	20230406	16.63	2225	-1.35	20240226	2005	9.48	20240102	2225	-1.35	20240226	1986	10.52	20231218	0.00	N	448370	100	5 억		2963	N	N	0	N	00	N