KissMeData/433530/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	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	9877780	4698	91.63	2100	2115	2100	2735	1475	2105	2102.55	0.02	0	0	2148	2126	2113	2091	2078	2120	2085	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.11	41.00	2032.00	2215	20230605	-4.74	2020	20230818	4.46	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2020	4.46	20230818	0.00	N	433530	100	4 억		650	N	N	0	N	00	N
3	20240329	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	9200680	4377	85.37	2100	2115	2100	2735	1475	2105	2102.05	0.02	0	0	2148	2126	2113	2091	2078	2120	2085	4	630	100	1470	5	1	4105000	86	51.22	1.03	12	0.11	41.00	2032.00	2215	20230605	-5.19	2020	20230818	3.96	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2020	3.96	20230818	0.00	N	433530	100	4 억		650	N	N	0	N	00	N
4	20240329	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	7801145	3711	72.38	2100	2115	2100	2735	1475	2105	2102.17	0.02	0	0	2148	2126	2113	2091	2078	2120	2085	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.09	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		650	N	N	0	N	00	N
5	20240329	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6180295	2941	57.36	2100	2115	2100	2735	1475	2105	2101.43	0.02	0	0	2148	2126	2113	2091	2078	2120	2085	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.07	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		650	N	N	0	N	00	N
6	20240329	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4560280	2170	42.32	2100	2115	2100	2735	1475	2105	2101.51	0.02	0	0	2148	2126	2113	2091	2078	2120	2085	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.05	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		650	N	N	0	N	00	N
7	20240329	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	2728060	1299	25.34	2100	2115	2100	2735	1475	2105	2100.12	0.02	0	0	2148	2126	2113	2091	2078	2120	2085	4	630	100	1470	5	1	4105000	86	51.22	1.03	12	0.03	41.00	2032.00	2215	20230605	-5.19	2020	20230818	3.96	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2020	3.96	20230818	0.00	N	433530	100	4 억		650	N	N	0	N	00	N
8	20240329	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1066910	508	9.91	2100	2115	2100	2735	1475	2105	2100.22	0.02	0	0	2148	2126	2113	2091	2078	2120	2085	4	630	100	1470	5	1	4105000	86	51.22	1.03	12	0.01	41.00	2032.00	2215	20230605	-5.19	2020	20230818	3.96	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2020	3.96	20230818	0.00	N	433530	100	4 억		650	N	N	0	N	00	N
9	20240329	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	44100	21	0.41	2100	2100	2100	2735	1475	2105	2100.00	0.02	0	0	2148	2126	2113	2091	2078	2120	2085	4	630	100	1470	5	1	4105000	86	51.22	1.03	12	0.00	41.00	2032.00	2215	20230605	-5.19	2020	20230818	3.96	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2020	3.96	20230818	0.00	N	433530	100	4 억		650	N	N	0	N	00	N
10	20240328	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	10803525	5127	112.31	2135	2135	2100	2735	1475	2105	2107.18	0.02	0	-34	2115	2110	2105	2100	2095	2107	2097	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.12	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		684	N	N	0	N	00	N
11	20240328	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	10801420	5126	112.29	2135	2135	2100	2735	1475	2105	2107.18	0.02	0	-34	2115	2110	2105	2100	2095	2107	2097	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.12	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		684	N	N	0	N	00	N
12	20240328	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	7876260	3737	81.86	2135	2135	2100	2735	1475	2105	2107.64	0.02	0	-34	2115	2110	2105	2100	2095	2107	2097	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.09	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		684	N	N	0	N	00	N
13	20240328	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4531415	2148	47.05	2135	2135	2100	2735	1475	2105	2109.60	0.02	0	-34	2115	2110	2105	2100	2095	2107	2097	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.05	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		684	N	N	0	N	00	N
14	20240328	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	3855510	1827	40.02	2135	2135	2100	2735	1475	2105	2110.30	0.02	0	-34	2115	2110	2105	2100	2095	2107	2097	4	630	100	1470	5	1	4105000	87	51.83	1.05	12	0.04	41.00	2032.00	2215	20230605	-4.06	2020	20230818	5.20	2175	-2.30	20240221	2060	3.16	20240104	2215	-4.06	20230605	2020	5.20	20230818	0.00	N	433530	100	4 억		684	N	N	0	N	00	N
15	20240328	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	3853385	1826	40.00	2135	2135	2100	2735	1475	2105	2110.29	0.02	0	-33	2115	2110	2105	2100	2095	2107	2097	4	630	100	1470	5	1	4105000	87	51.95	1.05	12	0.04	41.00	2032.00	2215	20230605	-3.84	2020	20230818	5.45	2175	-2.07	20240221	2060	3.40	20240104	2215	-3.84	20230605	2020	5.45	20230818	0.00	N	433530	100	4 억		684	N	N	0	N	00	N
16	20240328	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	3853385	1826	40.00	2135	2135	2100	2735	1475	2105	2110.29	0.02	0	-33	2115	2110	2105	2100	2095	2107	2097	4	630	100	1470	5	1	4105000	87	51.95	1.05	12	0.04	41.00	2032.00	2215	20230605	-3.84	2020	20230818	5.45	2175	-2.07	20240221	2060	3.40	20240104	2215	-3.84	20230605	2020	5.45	20230818	0.00	N	433530	100	4 억		684	N	N	0	N	00	N
17	20240328	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.02	0	0	2115	2110	2105	2100	2095	2107	2097	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.00	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		684	N	N	0	N	00	N
18	20240327	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	9587025	4565	27.88	2110	2110	2100	2740	1480	2110	2100.12	0.02	0	-22	2136	2122	2111	2097	2086	2130	2105	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.11	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		706	N	N	0	N	00	N
19	20240327	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	9584920	4564	27.88	2110	2110	2100	2740	1480	2110	2100.11	0.02	0	-21	2136	2122	2111	2097	2086	2130	2105	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.11	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		706	N	N	0	N	00	N
20	20240327	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	8379440	3990	24.37	2110	2110	2100	2740	1480	2110	2100.11	0.02	0	-9	2136	2122	2111	2097	2086	2130	2105	4	630	100	1470	5	1	4105000	86	51.22	1.03	12	0.10	41.00	2032.00	2215	20230605	-5.19	2020	20230818	3.96	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2020	3.96	20230818	0.00	N	433530	100	4 억		706	N	N	0	N	00	N
21	20240327	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	6909440	3290	20.10	2110	2110	2100	2740	1480	2110	2100.13	0.02	0	-9	2136	2122	2111	2097	2086	2130	2105	4	630	100	1470	5	1	4105000	86	51.22	1.03	12	0.08	41.00	2032.00	2215	20230605	-5.19	2020	20230818	3.96	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2020	3.96	20230818	0.00	N	433530	100	4 억		706	N	N	0	N	00	N
22	20240327	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	2690475	1281	7.82	2110	2110	2100	2740	1480	2110	2100.29	0.02	0	-5	2136	2122	2111	2097	2086	2130	2105	4	630	100	1470	5	1	4105000	86	51.22	1.03	12	0.03	41.00	2032.00	2215	20230605	-5.19	2020	20230818	3.96	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2020	3.96	20230818	0.00	N	433530	100	4 억		706	N	N	0	N	00	N
23	20240327	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1136475	541	3.30	2110	2110	2100	2740	1480	2110	2100.69	0.02	0	-5	2136	2122	2111	2097	2086	2130	2105	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.01	41.00	2032.00	2215	20230605	-4.74	2020	20230818	4.46	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2020	4.46	20230818	0.00	N	433530	100	4 억		706	N	N	0	N	00	N
24	20240327	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	14770	7	0.04	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	0	2136	2122	2111	2097	2086	2130	2105	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.00	41.00	2032.00	2215	20230605	-4.74	2020	20230818	4.46	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2020	4.46	20230818	0.00	N	433530	100	4 억		706	N	N	0	N	00	N
25	20240327	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	0	2136	2122	2111	2097	2086	2130	2105	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.00	41.00	2032.00	2215	20230605	-4.74	2020	20230818	4.46	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2020	4.46	20230818	0.00	N	433530	100	4 억		706	N	N	0	N	00	N
26	20240326	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	34459815	16372	287.08	2100	2125	2100	2755	1485	2120	2104.80	0.02	0	-60	2163	2141	2123	2101	2083	2132	2092	4	635	100	1480	5	1	4105000	87	51.46	1.04	12	0.40	41.00	2032.00	2215	20230605	-4.74	2020	20230818	4.46	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2020	4.46	20230818	0.00	N	433530	100	4 억		741	N	N	0	N	00	N
27	20240326	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	34430275	16358	286.83	2100	2125	2100	2755	1485	2120	2104.80	0.02	0	-46	2163	2141	2123	2101	2083	2132	2092	4	635	100	1480	5	1	4105000	87	51.46	1.04	12	0.40	41.00	2032.00	2215	20230605	-4.74	2020	20230818	4.46	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2020	4.46	20230818	0.00	N	433530	100	4 억		741	N	N	0	N	00	N
28	20240326	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	29679185	14101	247.26	2100	2125	2100	2755	1485	2120	2104.76	0.02	0	-31	2163	2141	2123	2101	2083	2132	2092	4	635	100	1480	5	1	4105000	86	51.34	1.04	12	0.34	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		741	N	N	0	N	00	N
29	20240326	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	23312845	11075	194.20	2100	2125	2100	2755	1485	2120	2105.00	0.02	0	-16	2163	2141	2123	2101	2083	2132	2092	4	635	100	1480	5	1	4105000	86	51.34	1.04	12	0.27	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		741	N	N	0	N	00	N
30	20240326	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	17349350	8242	144.52	2100	2125	2100	2755	1485	2120	2104.99	0.02	0	-12	2163	2141	2123	2101	2083	2132	2092	4	635	100	1480	5	1	4105000	86	51.34	1.04	12	0.20	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		741	N	N	0	N	00	N
31	20240326	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	11345885	5390	94.51	2100	2125	2100	2755	1485	2120	2104.99	0.02	0	-11	2163	2141	2123	2101	2083	2132	2092	4	635	100	1480	5	1	4105000	86	51.34	1.04	12	0.13	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		741	N	N	0	N	00	N
32	20240326	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	5778140	2745	48.13	2100	2125	2100	2755	1485	2120	2104.97	0.02	0	-7	2163	2141	2123	2101	2083	2132	2092	4	635	100	1480	5	1	4105000	86	51.34	1.04	12	0.07	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		741	N	N	0	N	00	N
33	20240326	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	947045	450	7.89	2100	2105	2100	2755	1485	2120	2104.54	0.02	0	0	2163	2141	2123	2101	2083	2132	2092	4	635	100	1480	5	1	4105000	86	51.34	1.04	12	0.01	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		741	N	N	0	N	00	N
34	20240325	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	12039980	5703	153.55	2135	2145	2105	2755	1485	2120	2111.17	0.02	0	-6	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	87	51.71	1.04	12	0.14	41.00	2032.00	2215	20230605	-4.29	2020	20230818	4.95	2175	-2.53	20240221	2060	2.91	20240104	2215	-4.29	20230605	2020	4.95	20230818	0.00	N	433530	100	4 억		747	N	N	0	N	00	N
35	20240325	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	12016660	5692	153.26	2135	2145	2105	2755	1485	2120	2111.15	0.02	0	-5	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	87	51.71	1.04	12	0.14	41.00	2032.00	2215	20230605	-4.29	2020	20230818	4.95	2175	-2.53	20240221	2060	2.91	20240104	2215	-4.29	20230605	2020	4.95	20230818	0.00	N	433530	100	4 억		747	N	N	0	N	00	N
36	20240325	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	10770485	5100	137.32	2135	2145	2105	2755	1485	2120	2111.86	0.02	0	-4	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	86	51.34	1.04	12	0.12	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		747	N	N	0	N	00	N
37	20240325	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	5510090	2601	70.03	2135	2145	2105	2755	1485	2120	2118.45	0.02	0	-4	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	86	51.34	1.04	12	0.06	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		747	N	N	0	N	00	N
38	20240325	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	4106055	1934	52.07	2135	2145	2105	2755	1485	2120	2123.09	0.02	0	-4	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	86	51.34	1.04	12	0.05	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		747	N	N	0	N	00	N
39	20240325	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	2803010	1315	35.41	2135	2145	2105	2755	1485	2120	2131.57	0.02	0	-2	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	86	51.34	1.04	12	0.03	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		747	N	N	0	N	00	N
40	20240325	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	14965	7	0.19	2135	2140	2135	2755	1485	2120	2137.86	0.02	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	88	52.20	1.05	12	0.00	41.00	2032.00	2215	20230605	-3.39	2020	20230818	5.94	2175	-1.61	20240221	2060	3.88	20240104	2215	-3.39	20230605	2020	5.94	20230818	0.00	N	433530	100	4 억		747	N	N	0	N	00	N
41	20240325	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.02	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4105000	87	51.71	1.04	12	0.00	41.00	2032.00	2215	20230605	-4.29	2020	20230818	4.95	2175	-2.53	20240221	2060	2.91	20240104	2215	-4.29	20230605	2020	4.95	20230818	0.00	N	433530	100	4 억		747	N	N	0	N	00	N
42	20240322	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	7822300	3714	29.55	2110	2120	2100	2730	1470	2100	2106.17	0.02	0	-397	2146	2122	2111	2087	2076	2117	2082	4	630	100	1470	5	1	4105000	87	51.71	1.04	12	0.09	41.00	2032.00	2215	20230605	-4.29	2020	20230818	4.95	2175	-2.53	20240221	2060	2.91	20240104	2215	-4.29	20230605	2020	4.95	20230818	0.00	N	433530	100	4 억		759	N	N	0	N	00	N
43	20240322	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	7777885	3693	29.39	2110	2120	2100	2730	1470	2100	2106.12	0.02	0	-389	2146	2122	2111	2087	2076	2117	2082	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.09	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		759	N	N	0	N	00	N
44	20240322	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	6498005	3085	24.55	2110	2110	2100	2730	1470	2100	2106.32	0.02	0	-313	2146	2122	2111	2087	2076	2117	2082	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.08	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		759	N	N	0	N	00	N
45	20240322	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4971830	2360	18.78	2110	2110	2100	2730	1470	2100	2106.71	0.02	0	-226	2146	2122	2111	2087	2076	2117	2082	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.06	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		759	N	N	0	N	00	N
46	20240322	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	3386290	1606	12.78	2110	2110	2105	2730	1470	2100	2108.52	0.02	0	-150	2146	2122	2111	2087	2076	2117	2082	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.04	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		759	N	N	0	N	00	N
47	20240322	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	1884085	893	7.11	2110	2110	2105	2730	1470	2100	2109.84	0.02	0	-67	2146	2122	2111	2087	2076	2117	2082	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.02	41.00	2032.00	2215	20230605	-4.74	2020	20230818	4.46	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2020	4.46	20230818	0.00	N	433530	100	4 억		759	N	N	0	N	00	N
48	20240322	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	324795	154	1.23	2110	2110	2105	2730	1470	2100	2109.06	0.02	0	0	2146	2122	2111	2087	2076	2117	2082	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.00	41.00	2032.00	2215	20230605	-4.74	2020	20230818	4.46	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2020	4.46	20230818	0.00	N	433530	100	4 억		759	N	N	0	N	00	N
49	20240322	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2146	2122	2111	2087	2076	2117	2082	4	630	100	1470	5	1	4105000	86	51.22	1.03	12	0.00	41.00	2032.00	2215	20230605	-5.19	2020	20230818	3.96	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2020	3.96	20230818	0.00	N	433530	100	4 억		759	N	N	0	N	00	N
50	20240321	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	26400850	12567	109.34	2110	2135	2100	2745	1485	2115	2100.81	0.02	0	-3367	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4105000	86	51.22	1.03	12	0.31	41.00	2032.00	2215	20230605	-5.19	2020	20230818	3.96	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2020	3.96	20230818	0.00	N	433530	100	4 억		806	N	N	0	N	00	N
51	20240321	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	19951660	9496	82.62	2110	2135	2100	2745	1485	2115	2101.06	0.02	0	-3297	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4105000	86	51.34	1.04	12	0.23	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		806	N	N	0	N	00	N
52	20240321	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	12551370	5973	51.97	2110	2135	2100	2745	1485	2115	2101.35	0.02	0	-2689	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4105000	86	51.22	1.03	12	0.15	41.00	2032.00	2215	20230605	-5.19	2020	20230818	3.96	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2020	3.96	20230818	0.00	N	433530	100	4 억		806	N	N	0	N	00	N
53	20240321	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	9544170	4541	39.51	2110	2135	2100	2745	1485	2115	2101.78	0.02	0	-2155	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4105000	86	51.22	1.03	12	0.11	41.00	2032.00	2215	20230605	-5.19	2020	20230818	3.96	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2020	3.96	20230818	0.00	N	433530	100	4 억		806	N	N	0	N	00	N
54	20240321	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	6094970	2899	25.22	2110	2135	2100	2745	1485	2115	2102.44	0.02	0	-1575	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4105000	86	51.22	1.03	12	0.07	41.00	2032.00	2215	20230605	-5.19	2020	20230818	3.96	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2020	3.96	20230818	0.00	N	433530	100	4 억		806	N	N	0	N	00	N
55	20240321	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	3270315	1554	13.52	2110	2135	2100	2745	1485	2115	2104.45	0.02	0	-1010	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4105000	86	51.34	1.04	12	0.04	41.00	2032.00	2215	20230605	-4.97	2020	20230818	4.21	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		806	N	N	0	N	00	N
56	20240321	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1225055	583	5.07	2110	2135	2100	2745	1485	2115	2101.30	0.02	0	-426	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4105000	86	51.22	1.03	12	0.01	41.00	2032.00	2215	20230605	-5.19	2020	20230818	3.96	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2020	3.96	20230818	0.00	N	433530	100	4 억		806	N	N	0	N	00	N
57	20240321	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.02	0	0	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4105000	87	51.59	1.04	12	0.00	41.00	2032.00	2215	20230605	-4.51	2020	20230818	4.70	2175	-2.76	20240221	2060	2.67	20240104	2215	-4.51	20230605	2020	4.70	20230818	0.00	N	433530	100	4 억		806	N	N	0	N	00	N
58	20240320	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	24212450	11493	66.26	2105	2120	2105	2740	1480	2110	2106.71	0.02	0	-3631	2146	2127	2111	2092	2076	2137	2102	4	630	100	1470	5	1	4105000	87	51.59	1.04	12	0.28	41.00	2032.00	2215	20230605	-4.51	2015	20230315	4.96	2175	-2.76	20240221	2060	2.67	20240104	2215	-4.51	20230605	2020	4.70	20230818	0.00	N	433530	100	4 억		932	N	N	0	N	00	N
59	20240320	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	24157460	11467	66.11	2105	2120	2105	2740	1480	2110	2106.69	0.02	0	-3630	2146	2127	2111	2092	2076	2137	2102	4	630	100	1470	5	1	4105000	87	51.59	1.04	12	0.28	41.00	2032.00	2215	20230605	-4.51	2015	20230315	4.96	2175	-2.76	20240221	2060	2.67	20240104	2215	-4.51	20230605	2020	4.70	20230818	0.00	N	433530	100	4 억		932	N	N	0	N	00	N
60	20240320	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	20576950	9768	56.31	2105	2120	2105	2740	1480	2110	2106.57	0.02	0	-3499	2146	2127	2111	2092	2076	2137	2102	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.24	41.00	2032.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		932	N	N	0	N	00	N
61	20240320	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	17893075	8493	48.96	2105	2120	2105	2740	1480	2110	2106.80	0.02	0	-3499	2146	2127	2111	2092	2076	2137	2102	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.21	41.00	2032.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		932	N	N	0	N	00	N
62	20240320	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	15638620	7422	42.79	2105	2120	2105	2740	1480	2110	2107.06	0.02	0	-3499	2146	2127	2111	2092	2076	2137	2102	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.18	41.00	2032.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		932	N	N	0	N	00	N
63	20240320	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	13379780	6349	36.60	2105	2120	2105	2740	1480	2110	2107.38	0.02	0	-3499	2146	2127	2111	2092	2076	2137	2102	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.15	41.00	2032.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		932	N	N	0	N	00	N
64	20240320	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	642900	305	1.76	2105	2120	2105	2740	1480	2110	2107.87	0.02	0	5	2146	2127	2111	2092	2076	2137	2102	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.01	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2020	4.46	20230818	0.00	N	433530	100	4 억		932	N	N	0	N	00	N
65	20240320	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	98950	47	0.27	2105	2110	2105	2740	1480	2110	2105.32	0.02	0	3	2146	2127	2111	2092	2076	2137	2102	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.00	41.00	2032.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		932	N	N	0	N	00	N
66	20240319	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	36601630	17346	50.30	2095	2130	2095	2740	1480	2110	2110.09	0.03	0	-129	2143	2126	2108	2091	2073	2117	2082	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.42	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2020	4.46	20230818	0.00	N	433530	100	4 억		1061	N	N	0	N	00	N
67	20240319	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	35565620	16855	48.87	2095	2130	2095	2740	1480	2110	2110.09	0.03	0	-129	2143	2126	2108	2091	2073	2117	2082	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.41	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2020	4.46	20230818	0.00	N	433530	100	4 억		1061	N	N	0	N	00	N
68	20240319	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	25175875	11931	34.60	2095	2130	2095	2740	1480	2110	2110.12	0.03	0	-8	2143	2126	2108	2091	2073	2117	2082	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.29	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2020	4.46	20230818	0.00	N	433530	100	4 억		1061	N	N	0	N	00	N
69	20240319	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	14665965	6950	20.15	2095	2130	2095	2740	1480	2110	2110.21	0.03	0	-8	2143	2126	2108	2091	2073	2117	2082	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.17	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2020	4.46	20230818	0.00	N	433530	100	4 억		1061	N	N	0	N	00	N
70	20240319	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8895115	4215	12.22	2095	2130	2095	2740	1480	2110	2110.35	0.03	0	-8	2143	2126	2108	2091	2073	2117	2082	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.10	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2020	4.46	20230818	0.00	N	433530	100	4 억		1061	N	N	0	N	00	N
71	20240319	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3563145	1688	4.89	2095	2130	2095	2740	1480	2110	2110.87	0.03	0	-8	2143	2126	2108	2091	2073	2117	2082	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.04	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2020	4.46	20230818	0.00	N	433530	100	4 억		1061	N	N	0	N	00	N
72	20240319	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	609725	289	0.84	2095	2130	2095	2740	1480	2110	2109.78	0.03	0	-2	2143	2126	2108	2091	2073	2117	2082	4	630	100	1470	5	1	4105000	87	51.59	1.04	12	0.01	41.00	2032.00	2215	20230605	-4.51	2015	20230315	4.96	2175	-2.76	20240221	2060	2.67	20240104	2215	-4.51	20230605	2020	4.70	20230818	0.00	N	433530	100	4 억		1061	N	N	0	N	00	N
73	20240319	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	100845	48	0.14	2095	2110	2095	2740	1480	2110	2100.94	0.03	0	0	2143	2126	2108	2091	2073	2117	2082	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.00	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2020	4.46	20230818	0.00	N	433530	100	4 억		1061	N	N	0	N	00	N
74	20240318	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	72637085	34486	741.47	2120	2125	2090	2740	1480	2110	2106.28	0.03	0	13	2150	2130	2115	2095	2080	2140	2105	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.84	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2020	4.46	20230818	0.00	N	433530	100	4 억		1048	N	N	0	N	00	N
75	20240318	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	72242275	34298	737.43	2120	2125	2090	2740	1480	2110	2106.31	0.03	0	14	2150	2130	2115	2095	2080	2140	2105	4	630	100	1470	5	1	4105000	86	51.22	1.03	12	0.84	41.00	2032.00	2215	20230605	-5.19	2015	20230315	4.22	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2020	3.96	20230818	0.00	N	433530	100	4 억		1048	N	N	0	N	00	N
76	20240318	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	67164275	31880	685.44	2120	2125	2090	2740	1480	2110	2106.78	0.03	0	21	2150	2130	2115	2095	2080	2140	2105	4	630	100	1470	5	1	4105000	86	51.22	1.03	12	0.78	41.00	2032.00	2215	20230605	-5.19	2015	20230315	4.22	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2020	3.96	20230818	0.00	N	433530	100	4 억		1048	N	N	0	N	00	N
77	20240318	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	38148325	18163	390.52	2120	2120	2090	2740	1480	2110	2100.33	0.03	0	31	2150	2130	2115	2095	2080	2140	2105	4	630	100	1470	5	1	4105000	86	51.10	1.03	12	0.44	41.00	2032.00	2215	20230605	-5.42	2015	20230315	3.97	2175	-3.68	20240221	2060	1.70	20240104	2215	-5.42	20230605	2020	3.71	20230818	0.00	N	433530	100	4 억		1048	N	N	0	N	00	N
78	20240318	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	30877760	14694	315.93	2120	2120	2090	2740	1480	2110	2101.39	0.03	0	67	2150	2130	2115	2095	2080	2140	2105	4	630	100	1470	5	1	4105000	86	51.10	1.03	12	0.36	41.00	2032.00	2215	20230605	-5.42	2015	20230315	3.97	2175	-3.68	20240221	2060	1.70	20240104	2215	-5.42	20230605	2020	3.71	20230818	0.00	N	433530	100	4 억		1048	N	N	0	N	00	N
79	20240318	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	25559165	12159	261.43	2120	2120	2090	2740	1480	2110	2102.08	0.03	0	74	2150	2130	2115	2095	2080	2140	2105	4	630	100	1470	5	1	4105000	86	51.22	1.03	12	0.30	41.00	2032.00	2215	20230605	-5.19	2015	20230315	4.22	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2020	3.96	20230818	0.00	N	433530	100	4 억		1048	N	N	0	N	00	N
80	20240318	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	20991515	9984	214.66	2120	2120	2090	2740	1480	2110	2102.52	0.03	0	73	2150	2130	2115	2095	2080	2140	2105	4	630	100	1470	5	1	4105000	86	51.22	1.03	12	0.24	41.00	2032.00	2215	20230605	-5.19	2015	20230315	4.22	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2020	3.96	20230818	0.00	N	433530	100	4 억		1048	N	N	0	N	00	N
81	20240318	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	4399790	2076	44.64	2120	2120	2100	2740	1480	2110	2119.36	0.03	0	-1	2150	2130	2115	2095	2080	2140	2105	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.05	41.00	2032.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2020	4.21	20230818	0.00	N	433530	100	4 억		1048	N	N	0	N	00	N
82	20240315	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	9813445	4651	96.33	2100	2135	2100	2740	1480	2110	2109.96	0.03	0	19	2146	2127	2116	2097	2086	2137	2107	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.11	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1029	N	N	0	N	00	N
83	20240315	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	9811335	4650	96.31	2100	2135	2100	2740	1480	2110	2109.96	0.03	0	20	2146	2127	2116	2097	2086	2137	2107	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.11	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1029	N	N	0	N	00	N
84	20240315	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8271035	3920	81.19	2100	2135	2100	2740	1480	2110	2109.96	0.03	0	23	2146	2127	2116	2097	2086	2137	2107	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.10	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1029	N	N	0	N	00	N
85	20240315	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	5572345	2641	54.70	2100	2135	2100	2740	1480	2110	2109.94	0.03	0	23	2146	2127	2116	2097	2086	2137	2107	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.06	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1029	N	N	0	N	00	N
86	20240315	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3825265	1813	37.55	2100	2135	2100	2740	1480	2110	2109.91	0.03	0	23	2146	2127	2116	2097	2086	2137	2107	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.04	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1029	N	N	0	N	00	N
87	20240315	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2071855	982	20.34	2100	2135	2100	2740	1480	2110	2109.83	0.03	0	23	2146	2127	2116	2097	2086	2137	2107	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.02	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1029	N	N	0	N	00	N
88	20240315	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	607515	288	5.97	2100	2135	2100	2740	1480	2110	2109.43	0.03	0	23	2146	2127	2116	2097	2086	2137	2107	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.01	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1029	N	N	0	N	00	N
89	20240315	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	98805	47	0.97	2100	2105	2100	2740	1480	2110	2102.23	0.03	0	0	2146	2127	2116	2097	2086	2137	2107	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.00	41.00	2032.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1029	N	N	0	N	00	N
90	20240314	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	10178810	4828	111.91	2105	2135	2105	2740	1480	2110	2108.29	0.03	0	-6	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.12	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1035	N	N	0	N	00	N
91	20240314	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	10090395	4786	110.94	2105	2135	2105	2740	1480	2110	2108.31	0.03	0	-5	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.12	41.00	2032.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1035	N	N	0	N	00	N
92	20240314	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8167595	3874	89.80	2105	2135	2105	2740	1480	2110	2108.31	0.03	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.09	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1035	N	N	0	N	00	N
93	20240314	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	5732655	2720	63.05	2105	2135	2105	2740	1480	2110	2107.59	0.03	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.07	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1035	N	N	0	N	00	N
94	20240314	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3451745	1639	37.99	2105	2135	2105	2740	1480	2110	2106.01	0.03	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4105000	87	51.46	1.04	12	0.04	41.00	2032.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1035	N	N	0	N	00	N
95	20240314	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1512250	718	16.64	2105	2135	2105	2740	1480	2110	2106.20	0.03	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.02	41.00	2032.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1035	N	N	0	N	00	N
96	20240314	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	606780	288	6.68	2105	2135	2105	2740	1480	2110	2106.88	0.03	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.01	41.00	2032.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1035	N	N	0	N	00	N
97	20240314	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	98935	47	1.09	2105	2105	2105	2740	1480	2110	2105.00	0.03	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.00	41.00	2032.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1035	N	N	0	N	00	N
98	20240313	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	9103125	4314	46.47	2110	2115	2110	2735	1475	2105	2110.14	0.03	0	0	2141	2122	2111	2092	2081	2120	2090	4	630	100	1470	5	1	4105000	87	117.22	1.06	12	0.11	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1035	N	N	0	N	00	N
99	20240313	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	9103125	4314	46.47	2110	2115	2110	2735	1475	2105	2110.14	0.03	0	0	2141	2122	2111	2092	2081	2120	2090	4	630	100	1470	5	1	4105000	87	117.22	1.06	12	0.11	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1035	N	N	0	N	00	N
100	20240313	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	7332835	3475	37.43	2110	2115	2110	2735	1475	2105	2110.17	0.03	0	0	2141	2122	2111	2092	2081	2120	2090	4	630	100	1470	5	1	4105000	87	117.22	1.06	12	0.08	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1035	N	N	0	N	00	N
101	20240313	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	5256595	2491	26.83	2110	2115	2110	2735	1475	2105	2110.23	0.03	0	0	2141	2122	2111	2092	2081	2120	2090	4	630	100	1470	5	1	4105000	87	117.22	1.06	12	0.06	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1035	N	N	0	N	00	N
102	20240313	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3285305	1557	16.77	2110	2115	2110	2735	1475	2105	2110.02	0.03	0	0	2141	2122	2111	2092	2081	2120	2090	4	630	100	1470	5	1	4105000	87	117.22	1.06	12	0.04	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1035	N	N	0	N	00	N
103	20240313	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	1333555	632	6.81	2110	2115	2110	2735	1475	2105	2110.06	0.03	0	0	2141	2122	2111	2092	2081	2120	2090	4	630	100	1470	5	1	4105000	87	117.22	1.06	12	0.02	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1035	N	N	0	N	00	N
104	20240313	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	485335	230	2.48	2110	2115	2110	2735	1475	2105	2110.15	0.03	0	0	2141	2122	2111	2092	2081	2120	2090	4	630	100	1470	5	1	4105000	87	117.22	1.06	12	0.01	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1035	N	N	0	N	00	N
105	20240313	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.03	0	0	2141	2122	2111	2092	2081	2120	2090	4	630	100	1470	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1035	N	N	0	N	00	N
106	20240312	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	19535900	9284	21.83	2105	2130	2100	2735	1475	2105	2104.25	0.03	0	-14	2128	2116	2108	2096	2088	2115	2095	4	630	100	1470	5	1	4105000	86	116.94	1.06	12	0.23	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1049	N	N	0	N	00	N
107	20240312	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	19070695	9063	21.31	2105	2130	2100	2735	1475	2105	2104.24	0.03	0	-14	2128	2116	2108	2096	2088	2115	2095	4	630	100	1470	5	1	4105000	87	117.22	1.06	12	0.22	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1049	N	N	0	N	00	N
108	20240312	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	13326750	6334	14.89	2105	2130	2100	2735	1475	2105	2104.00	0.03	0	-14	2128	2116	2108	2096	2088	2115	2095	4	630	100	1470	5	1	4105000	86	116.94	1.06	12	0.15	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1049	N	N	0	N	00	N
109	20240312	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	11405255	5421	12.75	2105	2130	2100	2735	1475	2105	2103.90	0.03	0	-13	2128	2116	2108	2096	2088	2115	2095	4	630	100	1470	5	1	4105000	86	116.67	1.05	12	0.13	18.00	1991.00	2215	20230605	-5.19	2015	20230315	4.22	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2015	4.22	20230315	0.00	N	433530	100	4 억		1049	N	N	0	N	00	N
110	20240312	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	9641000	4581	10.77	2105	2130	2100	2735	1475	2105	2104.56	0.03	0	-10	2128	2116	2108	2096	2088	2115	2095	4	630	100	1470	5	1	4105000	86	116.94	1.06	12	0.11	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1049	N	N	0	N	00	N
111	20240312	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	7443250	3536	8.31	2105	2130	2100	2735	1475	2105	2104.99	0.03	0	-3	2128	2116	2108	2096	2088	2115	2095	4	630	100	1470	5	1	4105000	86	116.67	1.05	12	0.09	18.00	1991.00	2215	20230605	-5.19	2015	20230315	4.22	2175	-3.45	20240221	2060	1.94	20240104	2215	-5.19	20230605	2015	4.22	20230315	0.00	N	433530	100	4 억		1049	N	N	0	N	00	N
112	20240312	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5858370	2783	6.54	2105	2130	2105	2735	1475	2105	2105.06	0.03	0	-2	2128	2116	2108	2096	2088	2115	2095	4	630	100	1470	5	1	4105000	86	116.94	1.06	12	0.07	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1049	N	N	0	N	00	N
113	20240312	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	98935	47	0.11	2105	2105	2105	2735	1475	2105	2105.00	0.03	0	0	2128	2116	2108	2096	2088	2115	2095	4	630	100	1470	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1049	N	N	0	N	00	N
114	20240311	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	89361235	42526	856.86	2105	2120	2100	2755	1485	2120	2101.33	0.03	0	-5	2143	2131	2118	2106	2093	2137	2112	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	1.04	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1054	N	N	0	N	00	N
115	20240311	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	89354920	42523	856.80	2105	2120	2100	2755	1485	2120	2101.33	0.03	0	-5	2143	2131	2118	2106	2093	2137	2112	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	1.04	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1054	N	N	0	N	00	N
116	20240311	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	87986670	41873	843.70	2105	2120	2100	2755	1485	2120	2101.27	0.03	0	-2	2143	2131	2118	2106	2093	2137	2112	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	1.02	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1054	N	N	0	N	00	N
117	20240311	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	86306875	41075	827.62	2105	2120	2100	2755	1485	2120	2101.20	0.03	0	-2	2143	2131	2118	2106	2093	2137	2112	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	1.00	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1054	N	N	0	N	00	N
118	20240311	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	84622875	40275	811.51	2105	2120	2100	2755	1485	2120	2101.13	0.03	0	-2	2143	2131	2118	2106	2093	2137	2112	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	0.98	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1054	N	N	0	N	00	N
119	20240311	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	82934665	39473	795.35	2105	2120	2100	2755	1485	2120	2101.05	0.03	0	-2	2143	2131	2118	2106	2093	2137	2112	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	0.96	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1054	N	N	0	N	00	N
120	20240311	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	82160025	39105	787.93	2105	2120	2100	2755	1485	2120	2101.01	0.03	0	-2	2143	2131	2118	2106	2093	2137	2112	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	0.95	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1054	N	N	0	N	00	N
121	20240311	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	88410	42	0.85	2105	2105	2105	2755	1485	2120	2105.00	0.03	0	0	2143	2131	2118	2106	2093	2137	2112	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1054	N	N	0	N	00	N
122	20240308	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	10470965	4963	45.21	2105	2130	2105	2740	1480	2110	2109.81	0.03	0	-8	2153	2131	2118	2096	2083	2142	2107	4	630	100	1470	5	1	4105000	87	117.78	1.06	12	0.12	18.00	1991.00	2215	20230605	-4.29	2015	20230315	5.21	2175	-2.53	20240221	2060	2.91	20240104	2215	-4.29	20230605	2015	5.21	20230315	0.00	N	433530	100	4 억		1062	N	N	0	N	00	N
123	20240308	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	10458245	4957	45.15	2105	2130	2105	2740	1480	2110	2109.79	0.03	0	-4	2153	2131	2118	2096	2083	2142	2107	4	630	100	1470	5	1	4105000	87	117.22	1.06	12	0.12	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1062	N	N	0	N	00	N
124	20240308	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	9202790	4362	39.73	2105	2130	2105	2740	1480	2110	2109.76	0.03	0	-2	2153	2131	2118	2096	2083	2142	2107	4	630	100	1470	5	1	4105000	87	117.22	1.06	12	0.11	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1062	N	N	0	N	00	N
125	20240308	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	7424060	3519	32.06	2105	2130	2105	2740	1480	2110	2109.71	0.03	0	-2	2153	2131	2118	2096	2083	2142	2107	4	630	100	1470	5	1	4105000	87	117.22	1.06	12	0.09	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1062	N	N	0	N	00	N
126	20240308	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4621980	2191	19.96	2105	2130	2105	2740	1480	2110	2109.53	0.03	0	-2	2153	2131	2118	2096	2083	2142	2107	4	630	100	1470	5	1	4105000	87	117.22	1.06	12	0.05	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1062	N	N	0	N	00	N
127	20240308	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3037075	1440	13.12	2105	2130	2105	2740	1480	2110	2109.08	0.03	0	1	2153	2131	2118	2096	2083	2142	2107	4	630	100	1470	5	1	4105000	87	117.22	1.06	12	0.04	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1062	N	N	0	N	00	N
128	20240308	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1460905	693	6.31	2105	2130	2105	2740	1480	2110	2108.09	0.03	0	1	2153	2131	2118	2096	2083	2142	2107	4	630	100	1470	5	1	4105000	87	117.22	1.06	12	0.02	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1062	N	N	0	N	00	N
129	20240308	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	94730	45	0.41	2105	2110	2105	2740	1480	2110	2105.11	0.03	0	1	2153	2131	2118	2096	2083	2142	2107	4	630	100	1470	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1062	N	N	0	N	00	N
130	20240307	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	23181125	10978	101.59	2105	2140	2105	2765	1495	2130	2111.60	0.03	0	-47	2163	2146	2123	2106	2083	2155	2115	4	635	100	1490	5	1	4105000	87	117.22	1.06	12	0.27	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1109	N	N	0	N	00	N
131	20240307	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	12204905	5776	53.45	2105	2140	2105	2765	1495	2130	2113.04	0.03	0	-8	2163	2146	2123	2106	2083	2155	2115	4	635	100	1490	5	1	4105000	87	117.22	1.06	12	0.14	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1109	N	N	0	N	00	N
132	20240307	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	10755330	5089	47.09	2105	2140	2105	2765	1495	2130	2113.45	0.03	0	-5	2163	2146	2123	2106	2083	2155	2115	4	635	100	1490	5	1	4105000	87	117.22	1.06	12	0.12	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1109	N	N	0	N	00	N
133	20240307	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	8750825	4139	38.30	2105	2140	2105	2765	1495	2130	2114.24	0.03	0	-5	2163	2146	2123	2106	2083	2155	2115	4	635	100	1490	5	1	4105000	87	117.22	1.06	12	0.10	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1109	N	N	0	N	00	N
134	20240307	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	7063165	3341	30.92	2105	2140	2105	2765	1495	2130	2114.09	0.03	0	-5	2163	2146	2123	2106	2083	2155	2115	4	635	100	1490	5	1	4105000	87	117.50	1.06	12	0.08	18.00	1991.00	2215	20230605	-4.51	2015	20230315	4.96	2175	-2.76	20240221	2060	2.67	20240104	2215	-4.51	20230605	2015	4.96	20230315	0.00	N	433530	100	4 억		1109	N	N	0	N	00	N
135	20240307	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	5618620	2658	24.60	2105	2140	2105	2765	1495	2130	2113.85	0.03	0	-5	2163	2146	2123	2106	2083	2155	2115	4	635	100	1490	5	1	4105000	87	117.50	1.06	12	0.06	18.00	1991.00	2215	20230605	-4.51	2015	20230315	4.96	2175	-2.76	20240221	2060	2.67	20240104	2215	-4.51	20230605	2015	4.96	20230315	0.00	N	433530	100	4 억		1109	N	N	0	N	00	N
136	20240307	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	5088385	2407	22.27	2105	2140	2105	2765	1495	2130	2113.99	0.03	0	-3	2163	2146	2123	2106	2083	2155	2115	4	635	100	1490	5	1	4105000	87	117.22	1.06	12	0.06	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1109	N	N	0	N	00	N
137	20240307	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	92765	44	0.41	2105	2115	2105	2765	1495	2130	2108.30	0.03	0	0	2163	2146	2123	2106	2083	2155	2115	4	635	100	1490	5	1	4105000	87	117.50	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.51	2015	20230315	4.96	2175	-2.76	20240221	2060	2.67	20240104	2215	-4.51	20230605	2015	4.96	20230315	0.00	N	433530	100	4 억		1109	N	N	0	N	00	N
138	20240306	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	22822160	10806	222.99	2100	2140	2100	2755	1485	2120	2111.99	0.03	0	-7	2163	2141	2123	2101	2083	2152	2112	4	635	100	1480	5	1	4105000	87	118.33	1.07	12	0.26	18.00	1991.00	2215	20230605	-3.84	2015	20230315	5.71	2175	-2.07	20240221	2060	3.40	20240104	2215	-3.84	20230605	2015	5.71	20230315	0.00	N	433530	100	4 억		1116	N	N	0	N	00	N
139	20240306	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	22072400	10454	215.72	2100	2140	2100	2755	1485	2120	2111.38	0.03	0	-7	2163	2141	2123	2101	2083	2152	2112	4	635	100	1480	5	1	4105000	87	117.50	1.06	12	0.25	18.00	1991.00	2215	20230605	-4.51	2015	20230315	4.96	2175	-2.76	20240221	2060	2.67	20240104	2215	-4.51	20230605	2015	4.96	20230315	0.00	N	433530	100	4 억		1116	N	N	0	N	00	N
140	20240306	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	20672160	9791	202.04	2100	2140	2100	2755	1485	2120	2111.34	0.03	0	-2	2163	2141	2123	2101	2083	2152	2112	4	635	100	1480	5	1	4105000	87	117.22	1.06	12	0.24	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1116	N	N	0	N	00	N
141	20240306	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	17473345	8277	170.80	2100	2140	2100	2755	1485	2120	2111.07	0.03	0	-2	2163	2141	2123	2101	2083	2152	2112	4	635	100	1480	5	1	4105000	87	117.50	1.06	12	0.20	18.00	1991.00	2215	20230605	-4.51	2015	20230315	4.96	2175	-2.76	20240221	2060	2.67	20240104	2215	-4.51	20230605	2015	4.96	20230315	0.00	N	433530	100	4 억		1116	N	N	0	N	00	N
142	20240306	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	15935740	7550	155.80	2100	2140	2100	2755	1485	2120	2110.69	0.03	0	-2	2163	2141	2123	2101	2083	2152	2112	4	635	100	1480	5	1	4105000	87	117.50	1.06	12	0.18	18.00	1991.00	2215	20230605	-4.51	2015	20230315	4.96	2175	-2.76	20240221	2060	2.67	20240104	2215	-4.51	20230605	2015	4.96	20230315	0.00	N	433530	100	4 억		1116	N	N	0	N	00	N
143	20240306	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	14432435	6839	141.13	2100	2140	2100	2755	1485	2120	2110.31	0.03	0	-1	2163	2141	2123	2101	2083	2152	2112	4	635	100	1480	5	1	4105000	87	117.22	1.06	12	0.17	18.00	1991.00	2215	20230605	-4.74	2015	20230315	4.71	2175	-2.99	20240221	2060	2.43	20240104	2215	-4.74	20230605	2015	4.71	20230315	0.00	N	433530	100	4 억		1116	N	N	0	N	00	N
144	20240306	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	627155	297	6.13	2100	2140	2100	2755	1485	2120	2111.63	0.03	0	0	2163	2141	2123	2101	2083	2152	2112	4	635	100	1480	5	1	4105000	87	117.50	1.06	12	0.01	18.00	1991.00	2215	20230605	-4.51	2015	20230315	4.96	2175	-2.76	20240221	2060	2.67	20240104	2215	-4.51	20230605	2015	4.96	20230315	0.00	N	433530	100	4 억		1116	N	N	0	N	00	N
145	20240306	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	88345	42	0.87	2100	2105	2100	2755	1485	2120	2103.45	0.03	0	0	2163	2141	2123	2101	2083	2152	2112	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	2015	20230315	4.47	2175	-3.22	20240221	2060	2.18	20240104	2215	-4.97	20230605	2015	4.47	20230315	0.00	N	433530	100	4 억		1116	N	N	0	N	00	N
146	20240305	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	10279200	4846	85.30	2105	2145	2105	2760	1490	2125	2121.17	0.03	0	-524	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.12	18.00	1991.00	2215	20230605	-4.29	2015	20230315	5.21	2175	-2.53	20240221	2060	2.91	20240104	2215	-4.29	20230605	2015	5.21	20230315	0.00	N	433530	100	4 억		1131	N	N	0	N	00	N
147	20240305	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	10236785	4826	84.95	2105	2145	2105	2760	1490	2125	2121.17	0.03	0	-523	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.12	18.00	1991.00	2215	20230605	-4.29	2015	20230315	5.21	2175	-2.53	20240221	2060	2.91	20240104	2215	-4.29	20230605	2015	5.21	20230315	0.00	N	433530	100	4 억		1131	N	N	0	N	00	N
148	20240305	141044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	7601620	3583	63.07	2105	2145	2105	2760	1490	2125	2121.58	0.03	0	-515	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.09	18.00	1991.00	2215	20230605	-4.29	2015	20230315	5.21	2175	-2.53	20240221	2060	2.91	20240104	2215	-4.29	20230605	2015	5.21	20230315	0.00	N	433530	100	4 억		1131	N	N	0	N	00	N
149	20240305	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	5981855	2819	49.62	2105	2145	2105	2760	1490	2125	2121.98	0.03	0	-515	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.07	18.00	1991.00	2215	20230605	-4.29	2015	20230315	5.21	2175	-2.53	20240221	2060	2.91	20240104	2215	-4.29	20230605	2015	5.21	20230315	0.00	N	433530	100	4 억		1131	N	N	0	N	00	N
150	20240305	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	4224245	1990	35.03	2105	2145	2105	2760	1490	2125	2122.74	0.03	0	-514	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.05	18.00	1991.00	2215	20230605	-4.29	2015	20230315	5.21	2175	-2.53	20240221	2060	2.91	20240104	2215	-4.29	20230605	2015	5.21	20230315	0.00	N	433530	100	4 억		1131	N	N	0	N	00	N
151	20240305	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2421005	1141	20.08	2105	2145	2105	2760	1490	2125	2121.83	0.03	0	-497	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.03	18.00	1991.00	2215	20230605	-4.29	2015	20230315	5.21	2175	-2.53	20240221	2060	2.91	20240104	2215	-4.29	20230605	2015	5.21	20230315	0.00	N	433530	100	4 억		1131	N	N	0	N	00	N
152	20240305	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	1816755	856	15.07	2105	2145	2105	2760	1490	2125	2122.38	0.03	0	-497	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.02	18.00	1991.00	2215	20230605	-4.29	2015	20230315	5.21	2175	-2.53	20240221	2060	2.91	20240104	2215	-4.29	20230605	2015	5.21	20230315	0.00	N	433530	100	4 억		1131	N	N	0	N	00	N
153	20240305	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	1191660	561	9.88	2105	2145	2105	2760	1490	2125	2124.17	0.03	0	-505	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4105000	87	117.50	1.06	12	0.01	18.00	1991.00	2215	20230605	-4.51	2015	20230315	4.96	2175	-2.76	20240221	2060	2.67	20240104	2215	-4.51	20230605	2015	4.96	20230315	0.00	N	433530	100	4 억		1131	N	N	0	N	00	N
154	20240304	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-40	5	-1.85	12164330	5681	334.18	2135	2170	2125	2810	1520	2165	2141.23	0.03	0	-125	2171	2167	2161	2157	2151	2170	2160	4	645	100	1510	5	1	4105000	87	118.06	1.07	12	0.14	18.00	1991.00	2215	20230605	-4.06	2015	20230315	5.46	2175	-2.30	20240221	2060	3.16	20240104	2215	-4.06	20230605	2015	5.46	20230315	0.00	N	433530	100	4 억		1256	N	N	0	N	00	N
155	20240304	151037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-40	5	-1.85	11247890	5254	309.06	2135	2170	2125	2810	1520	2165	2140.82	0.03	0	-112	2171	2167	2161	2157	2151	2170	2160	4	645	100	1510	5	1	4105000	87	118.06	1.07	12	0.13	18.00	1991.00	2215	20230605	-4.06	2015	20230315	5.46	2175	-2.30	20240221	2060	3.16	20240104	2215	-4.06	20230605	2015	5.46	20230315	0.00	N	433530	100	4 억		1256	N	N	0	N	00	N
156	20240304	141007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	6577615	3072	180.71	2135	2170	2135	2810	1520	2165	2141.15	0.03	0	-13	2171	2167	2161	2157	2151	2170	2160	4	645	100	1510	5	1	4105000	88	118.89	1.07	12	0.07	18.00	1991.00	2215	20230605	-3.39	2015	20230315	6.20	2175	-1.61	20240221	2060	3.88	20240104	2215	-3.39	20230605	2015	6.20	20230315	0.00	N	433530	100	4 억		1256	N	N	0	N	00	N
157	20240304	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	4837795	2259	132.88	2135	2170	2135	2810	1520	2165	2141.56	0.03	0	-13	2171	2167	2161	2157	2151	2170	2160	4	645	100	1510	5	1	4105000	88	118.89	1.07	12	0.06	18.00	1991.00	2215	20230605	-3.39	2015	20230315	6.20	2175	-1.61	20240221	2060	3.88	20240104	2215	-3.39	20230605	2015	6.20	20230315	0.00	N	433530	100	4 억		1256	N	N	0	N	00	N
158	20240304	121008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	3085010	1440	84.71	2135	2170	2135	2810	1520	2165	2142.37	0.03	0	-9	2171	2167	2161	2157	2151	2170	2160	4	645	100	1510	5	1	4105000	88	119.17	1.08	12	0.04	18.00	1991.00	2215	20230605	-3.16	2015	20230315	6.45	2175	-1.38	20240221	2060	4.13	20240104	2215	-3.16	20230605	2015	6.45	20230315	0.00	N	433530	100	4 억		1256	N	N	0	N	00	N
159	20240304	111025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	608660	284	16.71	2135	2170	2135	2810	1520	2165	2143.17	0.03	0	0	2171	2167	2161	2157	2151	2170	2160	4	645	100	1510	5	1	4105000	88	119.17	1.08	12	0.01	18.00	1991.00	2215	20230605	-3.16	2015	20230315	6.45	2175	-1.38	20240221	2060	4.13	20240104	2215	-3.16	20230605	2015	6.45	20230315	0.00	N	433530	100	4 억		1256	N	N	0	N	00	N
160	20240304	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	160355	75	4.41	2135	2170	2135	2810	1520	2165	2138.07	0.03	0	0	2171	2167	2161	2157	2151	2170	2160	4	645	100	1510	5	1	4105000	89	120.56	1.09	12	0.00	18.00	1991.00	2215	20230605	-2.03	2015	20230315	7.69	2175	-0.23	20240221	2060	5.34	20240104	2215	-2.03	20230605	2015	7.69	20230315	0.00	N	433530	100	4 억		1256	N	N	0	N	00	N
161	20240304	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-30	5	-1.39	145180	68	4.00	2135	2135	2135	2810	1520	2165	2135.00	0.03	0	0	2171	2167	2161	2157	2151	2170	2160	4	645	100	1510	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	2015	20230315	5.96	2175	-1.84	20240221	2060	3.64	20240104	2215	-3.61	20230605	2015	5.96	20230315	0.00	N	433530	100	4 억		1256	N	N	0	N	00	N