KissMeData/469880/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	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	45461185	21770	58.28	2075	2100	2070	2715	1465	2090	2088.25	0.56	0	7224	2113	2101	2088	2076	2063	2107	2082	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.30	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		41255	N	N	0	N	00	N
3	20240329	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	45222900	21656	57.97	2075	2100	2070	2715	1465	2090	2088.24	0.56	0	7237	2113	2101	2088	2076	2063	2107	2082	7	625	100	1460	5	1	7305000	153	-53.59	1.05	12	0.30	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		41255	N	N	0	N	00	N
4	20240329	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	21088915	10097	27.03	2075	2100	2070	2715	1465	2090	2088.63	0.56	0	2229	2113	2101	2088	2076	2063	2107	2082	7	625	100	1460	5	1	7305000	153	-53.59	1.05	12	0.14	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		41255	N	N	0	N	00	N
5	20240329	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	14503780	6947	18.60	2075	2100	2070	2715	1465	2090	2087.78	0.56	0	2147	2113	2101	2088	2076	2063	2107	2082	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.10	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		41255	N	N	0	N	00	N
6	20240329	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	13191565	6322	16.92	2075	2100	2070	2715	1465	2090	2086.61	0.56	0	1899	2113	2101	2088	2076	2063	2107	2082	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.09	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		41255	N	N	0	N	00	N
7	20240329	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	11110305	5327	14.26	2075	2100	2070	2715	1465	2090	2085.66	0.56	0	1644	2113	2101	2088	2076	2063	2107	2082	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.07	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		41255	N	N	0	N	00	N
8	20240329	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	10418685	4997	13.38	2075	2100	2070	2715	1465	2090	2084.99	0.56	0	1376	2113	2101	2088	2076	2063	2107	2082	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.07	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		41255	N	N	0	N	00	N
9	20240329	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	83655	40	0.11	2075	2100	2075	2715	1465	2090	2091.38	0.56	0	14	2113	2101	2088	2076	2063	2107	2082	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		41255	N	N	0	N	00	N
10	20240328	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	78209640	37355	152.81	2075	2100	2075	2720	1470	2095	2093.69	0.57	0	-105	2128	2111	2098	2081	2068	2105	2075	7	625	100	1460	5	1	7305000	153	-53.59	1.05	12	0.51	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		41360	N	N	0	N	00	N
11	20240328	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	60599300	28929	118.34	2075	2100	2075	2720	1470	2095	2094.76	0.57	0	-101	2128	2111	2098	2081	2068	2105	2075	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.40	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		41360	N	N	0	N	00	N
12	20240328	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	47261150	22563	92.30	2075	2100	2075	2720	1470	2095	2094.63	0.57	0	-98	2128	2111	2098	2081	2068	2105	2075	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.31	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		41360	N	N	0	N	00	N
13	20240328	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	43655555	20843	85.26	2075	2100	2075	2720	1470	2095	2094.49	0.57	0	-98	2128	2111	2098	2081	2068	2105	2075	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.29	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		41360	N	N	0	N	00	N
14	20240328	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	40946730	19551	79.98	2075	2100	2075	2720	1470	2095	2094.35	0.57	0	-98	2128	2111	2098	2081	2068	2105	2075	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.27	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		41360	N	N	0	N	00	N
15	20240328	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	38380330	18327	74.97	2075	2100	2075	2720	1470	2095	2094.20	0.57	0	-98	2128	2111	2098	2081	2068	2105	2075	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.25	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		41360	N	N	0	N	00	N
16	20240328	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8044510	3844	15.73	2075	2095	2075	2720	1470	2095	2092.74	0.57	0	-93	2128	2111	2098	2081	2068	2105	2075	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		41360	N	N	0	N	00	N
17	20240328	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	232900	112	0.46	2075	2095	2075	2720	1470	2095	2079.46	0.57	0	-7	2128	2111	2098	2081	2068	2105	2075	7	625	100	1460	5	1	7305000	153	-53.59	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		41360	N	N	0	N	00	N
18	20240327	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	51261205	24445	67.29	2115	2115	2085	2730	1470	2100	2097.00	0.57	0	495	2116	2107	2096	2087	2076	2112	2092	7	630	100	1470	5	1	7305000	153	-53.72	1.05	12	0.33	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		41365	N	N	0	N	00	N
19	20240327	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	46534350	22193	61.09	2115	2115	2085	2730	1470	2100	2096.80	0.57	0	524	2116	2107	2096	2087	2076	2112	2092	7	630	100	1470	5	1	7305000	153	-53.72	1.05	12	0.30	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		41365	N	N	0	N	00	N
20	20240327	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	40698180	19414	53.44	2115	2115	2085	2730	1470	2100	2096.33	0.57	0	447	2116	2107	2096	2087	2076	2112	2092	7	630	100	1470	5	1	7305000	154	-53.97	1.06	12	0.27	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		41365	N	N	0	N	00	N
21	20240327	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	40120070	19139	52.68	2115	2115	2085	2730	1470	2100	2096.25	0.57	0	347	2116	2107	2096	2087	2076	2112	2092	7	630	100	1470	5	1	7305000	153	-53.85	1.06	12	0.26	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		41365	N	N	0	N	00	N
22	20240327	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	20350035	9723	26.76	2115	2115	2085	2730	1470	2100	2092.98	0.57	0	274	2116	2107	2096	2087	2076	2112	2092	7	630	100	1470	5	1	7305000	153	-53.72	1.05	12	0.13	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		41365	N	N	0	N	00	N
23	20240327	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	6007240	2877	7.92	2115	2115	2085	2730	1470	2100	2088.02	0.57	0	186	2116	2107	2096	2087	2076	2112	2092	7	630	100	1470	5	1	7305000	153	-53.59	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		41365	N	N	0	N	00	N
24	20240327	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	5271130	2525	6.95	2115	2115	2085	2730	1470	2100	2087.58	0.57	0	99	2116	2107	2096	2087	2076	2112	2092	7	630	100	1470	5	1	7305000	152	-53.46	1.05	12	0.03	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		41365	N	N	0	N	00	N
25	20240327	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1125180	537	1.48	2115	2115	2085	2730	1470	2100	2095.31	0.57	0	56	2116	2107	2096	2087	2076	2112	2092	7	630	100	1470	5	1	7305000	153	-53.59	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		41365	N	N	0	N	00	N
26	20240326	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	76152755	36328	145.67	2085	2105	2085	2710	1460	2085	2096.26	0.49	0	6733	2105	2095	2075	2065	2045	2100	2070	7	625	100	1450	5	1	7305000	153	-53.85	1.06	12	0.50	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		35632	N	N	0	N	00	N
27	20240326	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	76077025	36292	145.52	2085	2105	2085	2710	1460	2085	2096.25	0.49	0	6710	2105	2095	2075	2065	2045	2100	2070	7	625	100	1450	5	1	7305000	154	-53.97	1.06	12	0.50	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		35632	N	N	0	N	00	N
28	20240326	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	74076795	35341	141.71	2085	2105	2085	2710	1460	2085	2096.06	0.49	0	6533	2105	2095	2075	2065	2045	2100	2070	7	625	100	1450	5	1	7305000	154	-53.97	1.06	12	0.48	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		35632	N	N	0	N	00	N
29	20240326	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	61116950	29168	116.96	2085	2100	2085	2710	1460	2085	2095.34	0.49	0	6364	2105	2095	2075	2065	2045	2100	2070	7	625	100	1450	5	1	7305000	153	-53.85	1.06	12	0.40	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		35632	N	N	0	N	00	N
30	20240326	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	29219295	13970	56.02	2085	2095	2085	2710	1460	2085	2091.57	0.49	0	6202	2105	2095	2075	2065	2045	2100	2070	7	625	100	1450	5	1	7305000	153	-53.72	1.05	12	0.19	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		35632	N	N	0	N	00	N
31	20240326	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	26190675	12523	50.21	2085	2095	2085	2710	1460	2085	2091.41	0.49	0	6033	2105	2095	2075	2065	2045	2100	2070	7	625	100	1450	5	1	7305000	153	-53.72	1.05	12	0.17	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		35632	N	N	0	N	00	N
32	20240326	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	24881700	11898	47.71	2085	2095	2085	2710	1460	2085	2091.25	0.49	0	5863	2105	2095	2075	2065	2045	2100	2070	7	625	100	1450	5	1	7305000	153	-53.59	1.05	12	0.16	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		35632	N	N	0	N	00	N
33	20240326	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	8765195	4203	16.85	2085	2090	2085	2710	1460	2085	2085.46	0.49	0	386	2105	2095	2075	2065	2045	2100	2070	7	625	100	1450	5	1	7305000	153	-53.59	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		35632	N	N	0	N	00	N
34	20240325	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	51481360	24939	186.18	2055	2085	2055	2695	1455	2075	2064.29	0.50	0	2639	2088	2081	2068	2061	2048	2085	2065	7	620	100	1450	5	1	7305000	152	-53.46	1.05	12	0.34	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		36328	N	N	0	N	00	N
35	20240325	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	50440975	24440	182.46	2055	2085	2055	2695	1455	2075	2063.87	0.50	0	2582	2088	2081	2068	2061	2048	2085	2065	7	620	100	1450	5	1	7305000	152	-53.46	1.05	12	0.33	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		36328	N	N	0	N	00	N
36	20240325	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	34122910	16561	123.64	2055	2075	2055	2695	1455	2075	2060.44	0.50	0	2040	2088	2081	2068	2061	2048	2085	2065	7	620	100	1450	5	1	7305000	151	-52.95	1.04	12	0.23	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		36328	N	N	0	N	00	N
37	20240325	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	31202655	15148	113.09	2055	2075	2055	2695	1455	2075	2059.85	0.50	0	1560	2088	2081	2068	2061	2048	2085	2065	7	620	100	1450	5	1	7305000	151	-53.08	1.04	12	0.21	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		36328	N	N	0	N	00	N
38	20240325	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	28744825	13961	104.23	2055	2075	2055	2695	1455	2075	2058.94	0.50	0	1114	2088	2081	2068	2061	2048	2085	2065	7	620	100	1450	5	1	7305000	151	-53.08	1.04	12	0.19	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		36328	N	N	0	N	00	N
39	20240325	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	27589765	13403	100.06	2055	2075	2055	2695	1455	2075	2058.48	0.50	0	604	2088	2081	2068	2061	2048	2085	2065	7	620	100	1450	5	1	7305000	151	-53.08	1.04	12	0.18	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		36328	N	N	0	N	00	N
40	20240325	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	23147870	11250	83.99	2055	2075	2055	2695	1455	2075	2057.59	0.50	0	94	2088	2081	2068	2061	2048	2085	2065	7	620	100	1450	5	1	7305000	151	-52.95	1.04	12	0.15	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		36328	N	N	0	N	00	N
41	20240325	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	14277590	6943	51.83	2055	2075	2055	2695	1455	2075	2056.40	0.50	0	361	2088	2081	2068	2061	2048	2085	2065	7	620	100	1450	5	1	7305000	150	-52.69	1.03	12	0.10	-39.00	1990.00	6070	20231222	-66.14	1893	20231227	8.56	2140	-3.97	20240226	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		36328	N	N	0	N	00	N
42	20240322	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	27694185	13395	49.49	2065	2075	2055	2675	1445	2060	2067.50	0.50	0	1981	2086	2072	2066	2052	2046	2070	2050	7	615	100	1440	5	1	7305000	152	-53.21	1.04	12	0.18	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		36347	N	N	0	N	00	N
43	20240322	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	27327730	13218	48.83	2065	2070	2055	2675	1445	2060	2067.46	0.50	0	1884	2086	2072	2066	2052	2046	2070	2050	7	615	100	1440	5	1	7305000	151	-53.08	1.04	12	0.18	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		36347	N	N	0	N	00	N
44	20240322	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	14498995	7014	25.91	2065	2070	2055	2675	1445	2060	2067.15	0.50	0	831	2086	2072	2066	2052	2046	2070	2050	7	615	100	1440	5	1	7305000	151	-53.08	1.04	12	0.10	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		36347	N	N	0	N	00	N
45	20240322	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	11785765	5703	21.07	2065	2070	2055	2675	1445	2060	2066.59	0.50	0	-9	2086	2072	2066	2052	2046	2070	2050	7	615	100	1440	5	1	7305000	151	-53.08	1.04	12	0.08	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		36347	N	N	0	N	00	N
46	20240322	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	8899560	4307	15.91	2065	2070	2055	2675	1445	2060	2066.30	0.50	0	-9	2086	2072	2066	2052	2046	2070	2050	7	615	100	1440	5	1	7305000	151	-53.08	1.04	12	0.06	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		36347	N	N	0	N	00	N
47	20240322	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	7646310	3701	13.67	2065	2070	2055	2675	1445	2060	2066.01	0.50	0	-9	2086	2072	2066	2052	2046	2070	2050	7	615	100	1440	5	1	7305000	151	-53.08	1.04	12	0.05	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		36347	N	N	0	N	00	N
48	20240322	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	1267475	613	2.26	2065	2070	2055	2675	1445	2060	2067.66	0.50	0	-14	2086	2072	2066	2052	2046	2070	2050	7	615	100	1440	5	1	7305000	151	-52.95	1.04	12	0.01	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		36347	N	N	0	N	00	N
49	20240322	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	255730	124	0.46	2065	2070	2055	2675	1445	2060	2062.34	0.50	0	2	2086	2072	2066	2052	2046	2070	2050	7	615	100	1440	5	1	7305000	151	-53.08	1.04	12	0.00	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		36347	N	N	0	N	00	N
50	20240321	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	55912410	27068	101.14	2075	2080	2060	2695	1455	2075	2065.63	0.51	0	1799	2081	2077	2071	2067	2061	2080	2070	7	620	100	1450	5	1	7305000	150	-52.82	1.04	12	0.37	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		37115	N	N	0	N	00	N
51	20240321	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	54925450	26590	99.35	2075	2080	2060	2695	1455	2075	2065.64	0.51	0	1748	2081	2077	2071	2067	2061	2080	2070	7	620	100	1450	5	1	7305000	151	-53.08	1.04	12	0.36	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		37115	N	N	0	N	00	N
52	20240321	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	45272565	21917	81.89	2075	2080	2060	2695	1455	2075	2065.64	0.51	0	1139	2081	2077	2071	2067	2061	2080	2070	7	620	100	1450	5	1	7305000	151	-53.08	1.04	12	0.30	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		37115	N	N	0	N	00	N
53	20240321	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	40974845	19838	74.12	2075	2080	2060	2695	1455	2075	2065.47	0.51	0	498	2081	2077	2071	2067	2061	2080	2070	7	620	100	1450	5	1	7305000	151	-53.08	1.04	12	0.27	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		37115	N	N	0	N	00	N
54	20240321	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	32674615	15827	59.14	2075	2080	2060	2695	1455	2075	2064.49	0.51	0	-103	2081	2077	2071	2067	2061	2080	2070	7	620	100	1450	5	1	7305000	152	-53.21	1.04	12	0.22	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		37115	N	N	0	N	00	N
55	20240321	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	29309455	14203	53.07	2075	2080	2060	2695	1455	2075	2063.61	0.51	0	-769	2081	2077	2071	2067	2061	2080	2070	7	620	100	1450	5	1	7305000	152	-53.21	1.04	12	0.19	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		37115	N	N	0	N	00	N
56	20240321	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	5085210	2463	9.20	2075	2075	2060	2695	1455	2075	2064.64	0.51	0	30	2081	2077	2071	2067	2061	2080	2070	7	620	100	1450	5	1	7305000	152	-53.21	1.04	12	0.03	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		37115	N	N	0	N	00	N
57	20240321	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2766945	1343	5.02	2075	2075	2060	2695	1455	2075	2060.27	0.51	0	35	2081	2077	2071	2067	2061	2080	2070	7	620	100	1450	5	1	7305000	152	-53.21	1.04	12	0.02	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		37115	N	N	0	N	00	N
58	20240320	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	55347300	26762	324.94	2075	2075	2065	2690	1450	2070	2068.13	0.51	0	-9	2090	2080	2070	2060	2050	2075	2055	7	620	100	1440	5	1	7305000	152	-53.21	1.04	12	0.37	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		37124	N	N	0	N	00	N
59	20240320	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	55339000	26758	324.89	2075	2075	2065	2690	1450	2070	2068.13	0.51	0	-9	2090	2080	2070	2060	2050	2075	2055	7	620	100	1440	5	1	7305000	152	-53.21	1.04	12	0.37	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		37124	N	N	0	N	00	N
60	20240320	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	33153080	16026	194.58	2075	2075	2065	2690	1450	2070	2068.71	0.51	0	-3	2090	2080	2070	2060	2050	2075	2055	7	620	100	1440	5	1	7305000	152	-53.21	1.04	12	0.22	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		37124	N	N	0	N	00	N
61	20240320	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	23739500	11479	139.38	2075	2075	2065	2690	1450	2070	2068.08	0.51	0	-1	2090	2080	2070	2060	2050	2075	2055	7	620	100	1440	5	1	7305000	151	-53.08	1.04	12	0.16	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		37124	N	N	0	N	00	N
62	20240320	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	21102720	10203	123.88	2075	2075	2065	2690	1450	2070	2068.29	0.51	0	-1	2090	2080	2070	2060	2050	2075	2055	7	620	100	1440	5	1	7305000	151	-53.08	1.04	12	0.14	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		37124	N	N	0	N	00	N
63	20240320	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	20194490	9764	118.55	2075	2075	2065	2690	1450	2070	2068.26	0.51	0	-1	2090	2080	2070	2060	2050	2075	2055	7	620	100	1440	5	1	7305000	151	-53.08	1.04	12	0.13	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		37124	N	N	0	N	00	N
64	20240320	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	13067590	6314	76.66	2075	2075	2065	2690	1450	2070	2069.62	0.51	0	0	2090	2080	2070	2060	2050	2075	2055	7	620	100	1440	5	1	7305000	151	-53.08	1.04	12	0.09	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		37124	N	N	0	N	00	N
65	20240320	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	1248725	603	7.32	2075	2075	2070	2690	1450	2070	2070.85	0.51	0	0	2090	2080	2070	2060	2050	2075	2055	7	620	100	1440	5	1	7305000	152	-53.21	1.04	12	0.01	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		37124	N	N	0	N	00	N
66	20240319	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	17034465	8236	31.10	2075	2080	2060	2710	1460	2085	2068.29	0.51	0	38	2101	2092	2076	2067	2051	2097	2072	7	625	100	1450	5	1	7305000	151	-53.08	1.04	12	0.11	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		37088	N	N	0	N	00	N
67	20240319	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	16794240	8120	30.66	2075	2080	2060	2710	1460	2085	2068.26	0.51	0	40	2101	2092	2076	2067	2051	2097	2072	7	625	100	1450	5	1	7305000	151	-53.08	1.04	12	0.11	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		37088	N	N	0	N	00	N
68	20240319	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	14061790	6800	25.68	2075	2080	2060	2710	1460	2085	2067.91	0.51	0	42	2101	2092	2076	2067	2051	2097	2072	7	625	100	1450	5	1	7305000	152	-53.21	1.04	12	0.09	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		37088	N	N	0	N	00	N
69	20240319	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	11759900	5688	21.48	2075	2080	2060	2710	1460	2085	2067.49	0.51	0	42	2101	2092	2076	2067	2051	2097	2072	7	625	100	1450	5	1	7305000	151	-53.08	1.04	12	0.08	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		37088	N	N	0	N	00	N
70	20240319	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	7187270	3479	13.14	2075	2080	2060	2710	1460	2085	2065.90	0.51	0	51	2101	2092	2076	2067	2051	2097	2072	7	625	100	1450	5	1	7305000	152	-53.21	1.04	12	0.05	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		37088	N	N	0	N	00	N
71	20240319	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	6798010	3291	12.43	2075	2080	2060	2710	1460	2085	2065.64	0.51	0	52	2101	2092	2076	2067	2051	2097	2072	7	625	100	1450	5	1	7305000	152	-53.21	1.04	12	0.05	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		37088	N	N	0	N	00	N
72	20240319	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6580445	3186	12.03	2075	2080	2060	2710	1460	2085	2065.43	0.51	0	57	2101	2092	2076	2067	2051	2097	2072	7	625	100	1450	5	1	7305000	152	-53.33	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		37088	N	N	0	N	00	N
73	20240319	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	3430660	1661	6.27	2075	2080	2060	2710	1460	2085	2065.42	0.51	0	20	2101	2092	2076	2067	2051	2097	2072	7	625	100	1450	5	1	7305000	151	-53.08	1.04	12	0.02	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		37088	N	N	0	N	00	N
74	20240318	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	55012230	26480	83.08	2060	2085	2060	2680	1450	2065	2077.50	0.47	0	2848	2091	2077	2061	2047	2031	2085	2055	7	615	100	1440	5	1	7305000	152	-53.46	1.05	12	0.36	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		34241	N	N	0	N	00	N
75	20240318	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	54573195	26269	82.42	2060	2085	2060	2680	1450	2065	2077.48	0.47	0	2848	2091	2077	2061	2047	2031	2085	2055	7	615	100	1440	5	1	7305000	152	-53.46	1.05	12	0.36	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		34241	N	N	0	N	00	N
76	20240318	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	50479225	24304	76.25	2060	2085	2060	2680	1450	2065	2076.99	0.47	0	2248	2091	2077	2061	2047	2031	2085	2055	7	615	100	1440	5	1	7305000	152	-53.46	1.05	12	0.33	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		34241	N	N	0	N	00	N
77	20240318	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	46821555	22548	70.74	2060	2085	2060	2680	1450	2065	2076.53	0.47	0	2252	2091	2077	2061	2047	2031	2085	2055	7	615	100	1440	5	1	7305000	151	-53.08	1.04	12	0.31	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		34241	N	N	0	N	00	N
78	20240318	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	34961030	16845	52.85	2060	2085	2060	2680	1450	2065	2075.45	0.47	0	2219	2091	2077	2061	2047	2031	2085	2055	7	615	100	1440	5	1	7305000	152	-53.33	1.05	12	0.23	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		34241	N	N	0	N	00	N
79	20240318	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	29740950	14336	44.98	2060	2085	2060	2680	1450	2065	2074.56	0.47	0	2219	2091	2077	2061	2047	2031	2085	2055	7	615	100	1440	5	1	7305000	152	-53.33	1.05	12	0.20	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		34241	N	N	0	N	00	N
80	20240318	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	17891420	8639	27.10	2060	2080	2060	2680	1450	2065	2071.01	0.47	0	1191	2091	2077	2061	2047	2031	2085	2055	7	615	100	1440	5	1	7305000	152	-53.21	1.04	12	0.12	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		34241	N	N	0	N	00	N
81	20240318	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	1312230	637	2.00	2060	2070	2060	2680	1450	2065	2060.02	0.47	0	-1	2091	2077	2061	2047	2031	2085	2055	7	615	100	1440	5	1	7305000	151	-53.08	1.04	12	0.01	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		34241	N	N	0	N	00	N
82	20240315	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	65814255	31874	137.73	2050	2075	2045	2670	1440	2055	2064.83	0.46	0	831	2068	2061	2048	2041	2028	2065	2045	7	615	100	1430	5	1	7305000	151	-52.95	1.04	12	0.44	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		33410	N	N	0	N	00	N
83	20240315	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	64536020	31255	135.06	2050	2075	2045	2670	1440	2055	2064.82	0.46	0	829	2068	2061	2048	2041	2028	2065	2045	7	615	100	1430	5	1	7305000	151	-52.95	1.04	12	0.43	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		33410	N	N	0	N	00	N
84	20240315	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	56306065	27276	117.86	2050	2075	2045	2670	1440	2055	2064.31	0.46	0	794	2068	2061	2048	2041	2028	2065	2045	7	615	100	1430	5	1	7305000	151	-53.08	1.04	12	0.37	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		33410	N	N	0	N	00	N
85	20240315	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	48127270	23319	100.76	2050	2075	2045	2670	1440	2055	2063.87	0.46	0	792	2068	2061	2048	2041	2028	2065	2045	7	615	100	1430	5	1	7305000	151	-52.95	1.04	12	0.32	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		33410	N	N	0	N	00	N
86	20240315	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	40128360	19451	84.05	2050	2075	2045	2670	1440	2055	2063.05	0.46	0	773	2068	2061	2048	2041	2028	2065	2045	7	615	100	1430	5	1	7305000	151	-53.08	1.04	12	0.27	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		33410	N	N	0	N	00	N
87	20240315	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	30137635	14623	63.19	2050	2075	2045	2670	1440	2055	2060.97	0.46	0	775	2068	2061	2048	2041	2028	2065	2045	7	615	100	1430	5	1	7305000	151	-52.95	1.04	12	0.20	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		33410	N	N	0	N	00	N
88	20240315	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	20666085	10048	43.42	2050	2065	2045	2670	1440	2055	2056.74	0.46	0	93	2068	2061	2048	2041	2028	2065	2045	7	615	100	1430	5	1	7305000	151	-52.95	1.04	12	0.14	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		33410	N	N	0	N	00	N
89	20240315	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	239845	117	0.51	2050	2050	2045	2670	1440	2055	2049.96	0.46	0	115	2068	2061	2048	2041	2028	2065	2045	7	615	100	1430	5	1	7305000	149	-52.44	1.03	12	0.00	-39.00	1990.00	6070	20231222	-66.31	1893	20231227	8.03	2140	-4.44	20240226	1902	7.52	20240102	6070	-66.31	20231222	1893	8.03	20231227	0.00	N	469880	100	7 억		33410	N	N	0	N	00	N
90	20240314	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	47405845	23137	165.77	2040	2055	2035	2665	1435	2050	2048.92	0.46	0	8845	2060	2055	2045	2040	2030	2057	2042	7	615	100	1430	5	1	7305000	150	-52.69	1.03	12	0.32	-39.00	1990.00	6070	20231222	-66.14	1893	20231227	8.56	2140	-3.97	20240226	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		33818	N	N	0	N	00	N
91	20240314	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	47387350	23128	165.71	2040	2055	2035	2665	1435	2050	2048.92	0.46	0	8841	2060	2055	2045	2040	2030	2057	2042	7	615	100	1430	5	1	7305000	150	-52.69	1.03	12	0.32	-39.00	1990.00	6070	20231222	-66.14	1893	20231227	8.56	2140	-3.97	20240226	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		33818	N	N	0	N	00	N
92	20240314	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	44375380	21660	155.19	2040	2055	2035	2665	1435	2050	2048.72	0.46	0	7393	2060	2055	2045	2040	2030	2057	2042	7	615	100	1430	5	1	7305000	150	-52.56	1.03	12	0.30	-39.00	1990.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		33818	N	N	0	N	00	N
93	20240314	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	40096580	19572	140.23	2040	2055	2035	2665	1435	2050	2048.67	0.46	0	5493	2060	2055	2045	2040	2030	2057	2042	7	615	100	1430	5	1	7305000	150	-52.56	1.03	12	0.27	-39.00	1990.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		33818	N	N	0	N	00	N
94	20240314	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	25353830	12361	88.56	2040	2055	2040	2665	1435	2050	2051.11	0.46	0	3557	2060	2055	2045	2040	2030	2057	2042	7	615	100	1430	5	1	7305000	150	-52.56	1.03	12	0.17	-39.00	1990.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		33818	N	N	0	N	00	N
95	20240314	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	21406980	10440	74.80	2040	2055	2040	2665	1435	2050	2050.48	0.46	0	1657	2060	2055	2045	2040	2030	2057	2042	7	615	100	1430	5	1	7305000	150	-52.69	1.03	12	0.14	-39.00	1990.00	6070	20231222	-66.14	1893	20231227	8.56	2140	-3.97	20240226	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		33818	N	N	0	N	00	N
96	20240314	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	14186775	6924	49.61	2040	2055	2040	2665	1435	2050	2048.93	0.46	0	-591	2060	2055	2045	2040	2030	2057	2042	7	615	100	1430	5	1	7305000	150	-52.69	1.03	12	0.09	-39.00	1990.00	6070	20231222	-66.14	1893	20231227	8.56	2140	-3.97	20240226	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		33818	N	N	0	N	00	N
97	20240314	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	3582980	1753	12.56	2040	2045	2040	2665	1435	2050	2043.91	0.46	0	1	2060	2055	2045	2040	2030	2057	2042	7	615	100	1430	5	1	7305000	149	-52.44	1.03	12	0.02	-39.00	1990.00	6070	20231222	-66.31	1893	20231227	8.03	2140	-4.44	20240226	1902	7.52	20240102	6070	-66.31	20231222	1893	8.03	20231227	0.00	N	469880	100	7 억		33818	N	N	0	N	00	N
98	20240313	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	28535965	13957	79.61	2040	2050	2035	2650	1430	2040	2044.56	0.47	0	3705	2070	2055	2045	2030	2020	2050	2025	7	610	100	1420	5	1	7305000	150	0.00	0.00	12	0.19	0.00	0.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		34296	N	N	0	N	00	N
99	20240313	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	28410915	13896	79.27	2040	2050	2035	2650	1430	2040	2044.54	0.47	0	3692	2070	2055	2045	2030	2020	2050	2025	7	610	100	1420	5	1	7305000	150	0.00	0.00	12	0.19	0.00	0.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		34296	N	N	0	N	00	N
100	20240313	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	22745395	11132	63.50	2040	2050	2035	2650	1430	2040	2043.24	0.47	0	1124	2070	2055	2045	2030	2020	2050	2025	7	610	100	1420	5	1	7305000	150	0.00	0.00	12	0.15	0.00	0.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		34296	N	N	0	N	00	N
101	20240313	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	17680060	8659	49.39	2040	2050	2035	2650	1430	2040	2041.81	0.47	0	-476	2070	2055	2045	2030	2020	2050	2025	7	610	100	1420	5	1	7305000	149	0.00	0.00	12	0.12	0.00	0.00	6070	20231222	-66.31	1893	20231227	8.03	2140	-4.44	20240226	1902	7.52	20240102	6070	-66.31	20231222	1893	8.03	20231227	0.00	N	469880	100	7 억		34296	N	N	0	N	00	N
102	20240313	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	10804555	5294	30.20	2040	2050	2035	2650	1430	2040	2040.91	0.47	0	2	2070	2055	2045	2030	2020	2050	2025	7	610	100	1420	5	1	7305000	149	0.00	0.00	12	0.07	0.00	0.00	6070	20231222	-66.31	1893	20231227	8.03	2140	-4.44	20240226	1902	7.52	20240102	6070	-66.31	20231222	1893	8.03	20231227	0.00	N	469880	100	7 억		34296	N	N	0	N	00	N
103	20240313	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	6613110	3243	18.50	2040	2050	2035	2650	1430	2040	2039.20	0.47	0	2	2070	2055	2045	2030	2020	2050	2025	7	610	100	1420	5	1	7305000	149	0.00	0.00	12	0.04	0.00	0.00	6070	20231222	-66.39	1893	20231227	7.77	2140	-4.67	20240226	1902	7.26	20240102	6070	-66.39	20231222	1893	7.77	20231227	0.00	N	469880	100	7 억		34296	N	N	0	N	00	N
104	20240313	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	6211180	3046	17.37	2040	2050	2035	2650	1430	2040	2039.13	0.47	0	2	2070	2055	2045	2030	2020	2050	2025	7	610	100	1420	5	1	7305000	149	0.00	0.00	12	0.04	0.00	0.00	6070	20231222	-66.31	1893	20231227	8.03	2140	-4.44	20240226	1902	7.52	20240102	6070	-66.31	20231222	1893	8.03	20231227	0.00	N	469880	100	7 억		34296	N	N	0	N	00	N
105	20240313	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	1105680	542	3.09	2040	2040	2040	2650	1430	2040	2040.00	0.47	0	2	2070	2055	2045	2030	2020	2050	2025	7	610	100	1420	5	1	7305000	149	0.00	0.00	12	0.01	0.00	0.00	6070	20231222	-66.39	1893	20231227	7.77	2140	-4.67	20240226	1902	7.26	20240102	6070	-66.39	20231222	1893	7.77	20231227	0.00	N	469880	100	7 억		34296	N	N	0	N	00	N
106	20240312	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	35789620	17529	66.13	2045	2060	2035	2655	1435	2045	2041.74	0.52	0	-3832	2068	2056	2048	2036	2028	2052	2032	7	610	100	1430	5	1	7305000	149	0.00	0.00	12	0.24	0.00	0.00	6070	20231222	-66.39	1893	20231227	7.77	2140	-4.67	20240226	1902	7.26	20240102	6070	-66.39	20231222	1893	7.77	20231227	0.00	N	469880	100	7 억		38133	N	N	0	N	00	N
107	20240312	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	35718220	17494	66.00	2045	2060	2035	2655	1435	2045	2041.74	0.52	0	-3832	2068	2056	2048	2036	2028	2052	2032	7	610	100	1430	5	1	7305000	149	0.00	0.00	12	0.24	0.00	0.00	6070	20231222	-66.47	1893	20231227	7.50	2140	-4.91	20240226	1902	6.99	20240102	6070	-66.47	20231222	1893	7.50	20231227	0.00	N	469880	100	7 억		38133	N	N	0	N	00	N
108	20240312	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	32621410	15976	60.28	2045	2060	2035	2655	1435	2045	2041.90	0.52	0	-3384	2068	2056	2048	2036	2028	2052	2032	7	610	100	1430	5	1	7305000	149	0.00	0.00	12	0.22	0.00	0.00	6070	20231222	-66.39	1893	20231227	7.77	2140	-4.67	20240226	1902	7.26	20240102	6070	-66.39	20231222	1893	7.77	20231227	0.00	N	469880	100	7 억		38133	N	N	0	N	00	N
109	20240312	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	25316165	12395	46.76	2045	2060	2035	2655	1435	2045	2042.45	0.52	0	-2980	2068	2056	2048	2036	2028	2052	2032	7	610	100	1430	5	1	7305000	149	0.00	0.00	12	0.17	0.00	0.00	6070	20231222	-66.47	1893	20231227	7.50	2140	-4.91	20240226	1902	6.99	20240102	6070	-66.47	20231222	1893	7.50	20231227	0.00	N	469880	100	7 억		38133	N	N	0	N	00	N
110	20240312	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	19294000	9443	35.63	2045	2060	2040	2655	1435	2045	2043.21	0.52	0	-69	2068	2056	2048	2036	2028	2052	2032	7	610	100	1430	5	1	7305000	150	0.00	0.00	12	0.13	0.00	0.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		38133	N	N	0	N	00	N
111	20240312	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	19261200	9427	35.57	2045	2060	2040	2655	1435	2045	2043.20	0.52	0	-69	2068	2056	2048	2036	2028	2052	2032	7	610	100	1430	5	1	7305000	150	0.00	0.00	12	0.13	0.00	0.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		38133	N	N	0	N	00	N
112	20240312	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	15283405	7481	28.22	2045	2060	2040	2655	1435	2045	2042.96	0.52	0	-65	2068	2056	2048	2036	2028	2052	2032	7	610	100	1430	5	1	7305000	150	0.00	0.00	12	0.10	0.00	0.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		38133	N	N	0	N	00	N
113	20240312	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	1157470	566	2.14	2045	2045	2045	2655	1435	2045	2045.00	0.52	0	-61	2068	2056	2048	2036	2028	2052	2032	7	610	100	1430	5	1	7305000	149	0.00	0.00	12	0.01	0.00	0.00	6070	20231222	-66.31	1893	20231227	8.03	2140	-4.44	20240226	1902	7.52	20240102	6070	-66.31	20231222	1893	8.03	20231227	0.00	N	469880	100	7 억		38133	N	N	0	N	00	N
114	20240311	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	54156550	26505	83.66	2060	2060	2040	2675	1445	2060	2043.26	0.53	0	1263	2073	2066	2053	2046	2033	2070	2050	7	615	100	1440	5	1	7305000	149	0.00	0.00	12	0.36	0.00	0.00	6070	20231222	-66.31	1893	20231227	8.03	2140	-4.44	20240226	1902	7.52	20240102	6070	-66.31	20231222	1893	8.03	20231227	0.00	N	469880	100	7 억		38876	N	N	0	N	00	N
115	20240311	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	54070660	26463	83.52	2060	2060	2040	2675	1445	2060	2043.26	0.53	0	1221	2073	2066	2053	2046	2033	2070	2050	7	615	100	1440	5	1	7305000	149	0.00	0.00	12	0.36	0.00	0.00	6070	20231222	-66.31	1893	20231227	8.03	2140	-4.44	20240226	1902	7.52	20240102	6070	-66.31	20231222	1893	8.03	20231227	0.00	N	469880	100	7 억		38876	N	N	0	N	00	N
116	20240311	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	31923990	15609	49.27	2060	2060	2040	2675	1445	2060	2045.23	0.53	0	889	2073	2066	2053	2046	2033	2070	2050	7	615	100	1440	5	1	7305000	150	0.00	0.00	12	0.21	0.00	0.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		38876	N	N	0	N	00	N
117	20240311	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	29390305	14371	45.36	2060	2060	2040	2675	1445	2060	2045.11	0.53	0	553	2073	2066	2053	2046	2033	2070	2050	7	615	100	1440	5	1	7305000	149	0.00	0.00	12	0.20	0.00	0.00	6070	20231222	-66.31	1893	20231227	8.03	2140	-4.44	20240226	1902	7.52	20240102	6070	-66.31	20231222	1893	8.03	20231227	0.00	N	469880	100	7 억		38876	N	N	0	N	00	N
118	20240311	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	10449240	5089	16.06	2060	2060	2045	2675	1445	2060	2053.30	0.53	0	194	2073	2066	2053	2046	2033	2070	2050	7	615	100	1440	5	1	7305000	149	0.00	0.00	12	0.07	0.00	0.00	6070	20231222	-66.31	1893	20231227	8.03	2140	-4.44	20240226	1902	7.52	20240102	6070	-66.31	20231222	1893	8.03	20231227	0.00	N	469880	100	7 억		38876	N	N	0	N	00	N
119	20240311	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	7633140	3717	11.73	2060	2060	2045	2675	1445	2060	2053.58	0.53	0	-141	2073	2066	2053	2046	2033	2070	2050	7	615	100	1440	5	1	7305000	150	0.00	0.00	12	0.05	0.00	0.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		38876	N	N	0	N	00	N
120	20240311	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	2229630	1086	3.43	2060	2060	2050	2675	1445	2060	2053.07	0.53	0	254	2073	2066	2053	2046	2033	2070	2050	7	615	100	1440	5	1	7305000	150	0.00	0.00	12	0.01	0.00	0.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		38876	N	N	0	N	00	N
121	20240311	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	226600	110	0.35	2060	2060	2060	2675	1445	2060	2060.00	0.53	0	0	2073	2066	2053	2046	2033	2070	2050	7	615	100	1440	5	1	7305000	150	0.00	0.00	12	0.00	0.00	0.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		38876	N	N	0	N	00	N
122	20240308	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	20	2	0.98	64845660	31683	275.70	2045	2060	2040	2650	1430	2040	2046.70	0.54	0	-332	2100	2070	2055	2025	2010	2062	2017	7	610	100	1420	5	1	7305000	150	0.00	0.00	12	0.43	0.00	0.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		39216	N	N	0	N	00	N
123	20240308	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	62707520	30645	266.66	2045	2060	2040	2650	1430	2040	2046.26	0.54	0	-256	2100	2070	2055	2025	2010	2062	2017	7	610	100	1420	5	1	7305000	150	0.00	0.00	12	0.42	0.00	0.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		39216	N	N	0	N	00	N
124	20240308	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	42502865	20806	181.05	2045	2055	2040	2650	1430	2040	2042.82	0.54	0	-109	2100	2070	2055	2025	2010	2062	2017	7	610	100	1420	5	1	7305000	149	0.00	0.00	12	0.28	0.00	0.00	6070	20231222	-66.31	1893	20231227	8.03	2140	-4.44	20240226	1902	7.52	20240102	6070	-66.31	20231222	1893	8.03	20231227	0.00	N	469880	100	7 억		39216	N	N	0	N	00	N
125	20240308	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	32227080	15784	137.35	2045	2050	2040	2650	1430	2040	2041.76	0.54	0	-87	2100	2070	2055	2025	2010	2062	2017	7	610	100	1420	5	1	7305000	150	0.00	0.00	12	0.22	0.00	0.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		39216	N	N	0	N	00	N
126	20240308	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	16380160	8016	69.75	2045	2050	2040	2650	1430	2040	2043.43	0.54	0	-90	2100	2070	2055	2025	2010	2062	2017	7	610	100	1420	5	1	7305000	149	0.00	0.00	12	0.11	0.00	0.00	6070	20231222	-66.39	1893	20231227	7.77	2140	-4.67	20240226	1902	7.26	20240102	6070	-66.39	20231222	1893	7.77	20231227	0.00	N	469880	100	7 억		39216	N	N	0	N	00	N
127	20240308	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	7938160	3884	33.80	2045	2050	2040	2650	1430	2040	2043.81	0.54	0	-90	2100	2070	2055	2025	2010	2062	2017	7	610	100	1420	5	1	7305000	149	0.00	0.00	12	0.05	0.00	0.00	6070	20231222	-66.31	1893	20231227	8.03	2140	-4.44	20240226	1902	7.52	20240102	6070	-66.31	20231222	1893	8.03	20231227	0.00	N	469880	100	7 억		39216	N	N	0	N	00	N
128	20240308	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	7806985	3820	33.24	2045	2050	2040	2650	1430	2040	2043.71	0.54	0	-90	2100	2070	2055	2025	2010	2062	2017	7	610	100	1420	5	1	7305000	150	0.00	0.00	12	0.05	0.00	0.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		39216	N	N	0	N	00	N
129	20240308	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	1304710	638	5.55	2045	2045	2045	2650	1430	2040	2045.00	0.54	0	-90	2100	2070	2055	2025	2010	2062	2017	7	610	100	1420	5	1	7305000	149	0.00	0.00	12	0.01	0.00	0.00	6070	20231222	-66.31	1893	20231227	8.03	2140	-4.44	20240226	1902	7.52	20240102	6070	-66.31	20231222	1893	8.03	20231227	0.00	N	469880	100	7 억		39216	N	N	0	N	00	N
130	20240307	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-25	5	-1.21	23493260	11492	20.71	2070	2085	2040	2680	1450	2065	2044.31	0.54	0	6	2081	2072	2056	2047	2031	2077	2052	7	615	100	1440	5	1	7305000	149	0.00	0.00	12	0.16	0.00	0.00	6070	20231222	-66.39	1893	20231227	7.77	2140	-4.67	20240226	1902	7.26	20240102	6070	-66.39	20231222	1893	7.77	20231227	0.00	N	469880	100	7 억		39220	N	N	0	N	00	N
131	20240307	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-25	5	-1.21	23129815	11314	20.39	2070	2085	2040	2680	1450	2065	2044.35	0.54	0	6	2081	2072	2056	2047	2031	2077	2052	7	615	100	1440	5	1	7305000	149	0.00	0.00	12	0.15	0.00	0.00	6070	20231222	-66.39	1893	20231227	7.77	2140	-4.67	20240226	1902	7.26	20240102	6070	-66.39	20231222	1893	7.77	20231227	0.00	N	469880	100	7 억		39220	N	N	0	N	00	N
132	20240307	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	20753525	10152	18.30	2070	2085	2040	2680	1450	2065	2044.28	0.54	0	6	2081	2072	2056	2047	2031	2077	2052	7	615	100	1440	5	1	7305000	150	0.00	0.00	12	0.14	0.00	0.00	6070	20231222	-66.14	1893	20231227	8.56	2140	-3.97	20240226	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		39220	N	N	0	N	00	N
133	20240307	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	20751470	10151	18.29	2070	2085	2040	2680	1450	2065	2044.28	0.54	0	6	2081	2072	2056	2047	2031	2077	2052	7	615	100	1440	5	1	7305000	150	0.00	0.00	12	0.14	0.00	0.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		39220	N	N	0	N	00	N
134	20240307	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-25	5	-1.21	19565270	9571	17.25	2070	2085	2040	2680	1450	2065	2044.22	0.54	0	6	2081	2072	2056	2047	2031	2077	2052	7	615	100	1440	5	1	7305000	149	0.00	0.00	12	0.13	0.00	0.00	6070	20231222	-66.39	1893	20231227	7.77	2140	-4.67	20240226	1902	7.26	20240102	6070	-66.39	20231222	1893	7.77	20231227	0.00	N	469880	100	7 억		39220	N	N	0	N	00	N
135	20240307	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	15485040	7571	13.64	2070	2085	2040	2680	1450	2065	2045.31	0.54	0	6	2081	2072	2056	2047	2031	2077	2052	7	615	100	1440	5	1	7305000	149	0.00	0.00	12	0.10	0.00	0.00	6070	20231222	-66.31	1893	20231227	8.03	2140	-4.44	20240226	1902	7.52	20240102	6070	-66.31	20231222	1893	8.03	20231227	0.00	N	469880	100	7 억		39220	N	N	0	N	00	N
136	20240307	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	1412305	683	1.23	2070	2085	2050	2680	1450	2065	2067.80	0.54	0	-4	2081	2072	2056	2047	2031	2077	2052	7	615	100	1440	5	1	7305000	151	0.00	0.00	12	0.01	0.00	0.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		39220	N	N	0	N	00	N
137	20240307	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	200040	97	0.17	2070	2085	2050	2680	1450	2065	2062.27	0.54	0	0	2081	2072	2056	2047	2031	2077	2052	7	615	100	1440	5	1	7305000	151	0.00	0.00	12	0.00	0.00	0.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		39220	N	N	0	N	00	N
138	20240306	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	20	2	0.98	114185780	55486	52.77	2050	2065	2040	2655	1435	2045	2057.92	0.56	0	1342	2125	2085	2065	2025	2005	2075	2015	7	610	100	1430	5	1	7305000	151	0.00	0.00	12	0.76	0.00	0.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		40893	N	N	0	N	00	N
139	20240306	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	101240670	49205	46.80	2050	2065	2040	2655	1435	2045	2057.53	0.56	0	1066	2125	2085	2065	2025	2005	2075	2015	7	610	100	1430	5	1	7305000	150	0.00	0.00	12	0.67	0.00	0.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		40893	N	N	0	N	00	N
140	20240306	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	20	2	0.98	71501745	34770	33.07	2050	2065	2040	2655	1435	2045	2056.42	0.56	0	1174	2125	2085	2065	2025	2005	2075	2015	7	610	100	1430	5	1	7305000	151	0.00	0.00	12	0.48	0.00	0.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		40893	N	N	0	N	00	N
141	20240306	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	20	2	0.98	40386185	19666	18.70	2050	2065	2040	2655	1435	2045	2053.60	0.56	0	724	2125	2085	2065	2025	2005	2075	2015	7	610	100	1430	5	1	7305000	151	0.00	0.00	12	0.27	0.00	0.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		40893	N	N	0	N	00	N
142	20240306	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	20	2	0.98	38910865	18951	18.02	2050	2065	2040	2655	1435	2045	2053.24	0.56	0	244	2125	2085	2065	2025	2005	2075	2015	7	610	100	1430	5	1	7305000	151	0.00	0.00	12	0.26	0.00	0.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		40893	N	N	0	N	00	N
143	20240306	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	33091070	16127	15.34	2050	2065	2040	2655	1435	2045	2051.90	0.56	0	-371	2125	2085	2065	2025	2005	2075	2015	7	610	100	1430	5	1	7305000	150	0.00	0.00	12	0.22	0.00	0.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		40893	N	N	0	N	00	N
144	20240306	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	14341480	7010	6.67	2050	2055	2040	2655	1435	2045	2045.86	0.56	0	-816	2125	2085	2065	2025	2005	2075	2015	7	610	100	1430	5	1	7305000	150	0.00	0.00	12	0.10	0.00	0.00	6070	20231222	-66.14	1893	20231227	8.56	2140	-3.97	20240226	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		40893	N	N	0	N	00	N
145	20240306	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	2807685	1369	1.30	2050	2055	2050	2655	1435	2045	2050.90	0.56	0	-871	2125	2085	2065	2025	2005	2075	2015	7	610	100	1430	5	1	7305000	150	0.00	0.00	12	0.02	0.00	0.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		40893	N	N	0	N	00	N
146	20240305	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-45	5	-2.15	218611440	105129	231.37	2100	2105	2045	2715	1465	2090	2079.46	0.61	0	-3685	2110	2100	2090	2080	2070	2095	2075	7	625	100	1460	5	1	7305000	149	0.00	0.00	12	1.44	0.00	0.00	6070	20231222	-66.31	1893	20231227	8.03	2140	-4.44	20240226	1902	7.52	20240102	6070	-66.31	20231222	1893	8.03	20231227	0.00	N	469880	100	7 억		44621	N	N	0	N	00	N
147	20240305	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-35	5	-1.67	205924735	98929	217.73	2100	2105	2050	2715	1465	2090	2081.54	0.61	0	-3685	2110	2100	2090	2080	2070	2095	2075	7	625	100	1460	5	1	7305000	150	0.00	0.00	12	1.35	0.00	0.00	6070	20231222	-66.14	1893	20231227	8.56	2140	-3.97	20240226	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		44621	N	N	0	N	00	N
148	20240305	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-30	5	-1.44	185392165	88940	195.74	2100	2105	2055	2715	1465	2090	2084.46	0.61	0	-3170	2110	2100	2090	2080	2070	2095	2075	7	625	100	1460	5	1	7305000	150	0.00	0.00	12	1.22	0.00	0.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		44621	N	N	0	N	00	N
149	20240305	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-35	5	-1.67	81736495	39467	86.86	2100	2100	2055	2715	1465	2090	2071.01	0.61	0	-2997	2110	2100	2090	2080	2070	2095	2075	7	625	100	1460	5	1	7305000	150	0.00	0.00	12	0.54	0.00	0.00	6070	20231222	-66.14	1893	20231227	8.56	2140	-3.97	20240226	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		44621	N	N	0	N	00	N
150	20240305	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-35	5	-1.67	78593480	37938	83.50	2100	2100	2055	2715	1465	2090	2071.63	0.61	0	-2996	2110	2100	2090	2080	2070	2095	2075	7	625	100	1460	5	1	7305000	150	0.00	0.00	12	0.52	0.00	0.00	6070	20231222	-66.14	1893	20231227	8.56	2140	-3.97	20240226	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		44621	N	N	0	N	00	N
151	20240305	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-30	5	-1.44	71972795	34726	76.43	2100	2100	2060	2715	1465	2090	2072.59	0.61	0	-2615	2110	2100	2090	2080	2070	2095	2075	7	625	100	1460	5	1	7305000	150	0.00	0.00	12	0.48	0.00	0.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		44621	N	N	0	N	00	N
152	20240305	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-30	5	-1.44	60871095	29338	64.57	2100	2100	2060	2715	1465	2090	2074.82	0.61	0	-2337	2110	2100	2090	2080	2070	2095	2075	7	625	100	1460	5	1	7305000	150	0.00	0.00	12	0.40	0.00	0.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		44621	N	N	0	N	00	N
153	20240305	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	7368300	3519	7.74	2100	2100	2080	2715	1465	2090	2093.86	0.61	0	-840	2110	2100	2090	2080	2070	2095	2075	7	625	100	1460	5	1	7305000	152	0.00	0.00	12	0.05	0.00	0.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		44621	N	N	0	N	00	N
154	20240304	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	94810395	45432	129.61	2100	2100	2080	2730	1470	2100	2086.86	0.65	0	-2693	2123	2111	2098	2086	2073	2105	2080	7	630	100	1470	5	1	7305000	153	0.00	0.00	12	0.62	0.00	0.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		47667	N	N	0	N	00	N
155	20240304	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	94474455	45271	129.15	2100	2100	2080	2730	1470	2100	2086.86	0.65	0	-2793	2123	2111	2098	2086	2073	2105	2080	7	630	100	1470	5	1	7305000	153	0.00	0.00	12	0.62	0.00	0.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		47667	N	N	0	N	00	N
156	20240304	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	74953780	35899	102.42	2100	2100	2080	2730	1470	2100	2087.91	0.65	0	-3168	2123	2111	2098	2086	2073	2105	2080	7	630	100	1470	5	1	7305000	152	0.00	0.00	12	0.49	0.00	0.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		47667	N	N	0	N	00	N
157	20240304	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	69320060	33198	94.71	2100	2100	2080	2730	1470	2100	2088.08	0.65	0	-3468	2123	2111	2098	2086	2073	2105	2080	7	630	100	1470	5	1	7305000	153	0.00	0.00	12	0.45	0.00	0.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		47667	N	N	0	N	00	N
158	20240304	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	57879225	27730	79.11	2100	2100	2080	2730	1470	2100	2087.24	0.65	0	-2638	2123	2111	2098	2086	2073	2105	2080	7	630	100	1470	5	1	7305000	152	0.00	0.00	12	0.38	0.00	0.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		47667	N	N	0	N	00	N
159	20240304	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	35487870	17004	48.51	2100	2100	2085	2730	1470	2100	2087.03	0.65	0	-1343	2123	2111	2098	2086	2073	2105	2080	7	630	100	1470	5	1	7305000	152	0.00	0.00	12	0.23	0.00	0.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		47667	N	N	0	N	00	N
160	20240304	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	19434160	9309	26.56	2100	2100	2085	2730	1470	2100	2087.67	0.65	0	-934	2123	2111	2098	2086	2073	2105	2080	7	630	100	1470	5	1	7305000	153	0.00	0.00	12	0.13	0.00	0.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		47667	N	N	0	N	00	N
161	20240304	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5673210	2711	7.73	2100	2100	2090	2730	1470	2100	2092.66	0.65	0	-10	2123	2111	2098	2086	2073	2105	2080	7	630	100	1470	5	1	7305000	153	0.00	0.00	12	0.04	0.00	0.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		47667	N	N	0	N	00	N