KissMeData/448760/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	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-5	5	-0.20	10885250	4469	239.11	2440	2440	2415	3170	1710	2440	2435.72	0.02	0	0	2460	2450	2430	2420	2400	2455	2425	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.10	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		821	N	N	0	N	00	N
3	20240329	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-5	5	-0.20	10488345	4306	230.39	2440	2440	2415	3170	1710	2440	2435.75	0.02	0	0	2460	2450	2430	2420	2400	2455	2425	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.10	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		821	N	N	0	N	00	N
4	20240329	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-5	5	-0.20	9636115	3956	211.66	2440	2440	2415	3170	1710	2440	2435.82	0.02	0	0	2460	2450	2430	2420	2400	2455	2425	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.09	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		821	N	N	0	N	00	N
5	20240329	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	0	3	0.00	8951525	3675	196.63	2440	2440	2435	3170	1710	2440	2435.79	0.02	0	0	2460	2450	2430	2420	2400	2455	2425	4	730	100	1700	5	1	4430000	108	101.67	1.25	12	0.08	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		821	N	N	0	N	00	N
6	20240329	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	0	3	0.00	8224405	3377	180.68	2440	2440	2435	3170	1710	2440	2435.42	0.02	0	0	2460	2450	2430	2420	2400	2455	2425	4	730	100	1700	5	1	4430000	108	101.67	1.25	12	0.08	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		821	N	N	0	N	00	N
7	20240329	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-5	5	-0.20	6748425	2771	148.26	2440	2440	2435	3170	1710	2440	2435.38	0.02	0	0	2460	2450	2430	2420	2400	2455	2425	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.06	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		821	N	N	0	N	00	N
8	20240329	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-5	5	-0.20	875205	359	19.21	2440	2440	2435	3170	1710	2440	2437.90	0.02	0	0	2460	2450	2430	2420	2400	2455	2425	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		821	N	N	0	N	00	N
9	20240329	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	0	3	0.00	180560	74	3.96	2440	2440	2440	3170	1710	2440	2440.00	0.02	0	0	2460	2450	2430	2420	2400	2455	2425	4	730	100	1700	5	1	4430000	108	101.67	1.25	12	0.00	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		821	N	N	0	N	00	N
10	20240328	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	0	3	0.00	4559175	1869	55.48	2435	2440	2410	3170	1710	2440	2439.37	0.02	0	-2	2456	2447	2436	2427	2416	2452	2432	4	730	100	1700	5	1	4430000	108	101.67	1.25	12	0.04	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
11	20240328	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	0	3	0.00	4412775	1809	53.70	2435	2440	2410	3170	1710	2440	2439.34	0.02	0	-2	2456	2447	2436	2427	2416	2452	2432	4	730	100	1700	5	1	4430000	108	101.67	1.25	12	0.04	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
12	20240328	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	0	3	0.00	3481170	1427	42.36	2435	2440	2410	3170	1710	2440	2439.50	0.02	0	-2	2456	2447	2436	2427	2416	2452	2432	4	730	100	1700	5	1	4430000	108	101.67	1.25	12	0.03	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
13	20240328	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	0	3	0.00	2608160	1069	31.73	2435	2440	2435	3170	1710	2440	2439.81	0.02	0	-2	2456	2447	2436	2427	2416	2452	2432	4	730	100	1700	5	1	4430000	108	101.67	1.25	12	0.02	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
14	20240328	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	0	3	0.00	1781000	730	21.67	2435	2440	2435	3170	1710	2440	2439.73	0.02	0	-2	2456	2447	2436	2427	2416	2452	2432	4	730	100	1700	5	1	4430000	108	101.67	1.25	12	0.02	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
15	20240328	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	0	3	0.00	912540	374	11.10	2435	2440	2435	3170	1710	2440	2439.95	0.02	0	-2	2456	2447	2436	2427	2416	2452	2432	4	730	100	1700	5	1	4430000	108	101.67	1.25	12	0.01	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
16	20240328	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	0	3	0.00	9750	4	0.12	2435	2440	2435	3170	1710	2440	2437.50	0.02	0	0	2456	2447	2436	2427	2416	2452	2432	4	730	100	1700	5	1	4430000	108	101.67	1.25	12	0.00	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
17	20240328	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.02	0	0	2456	2447	2436	2427	2416	2452	2432	4	730	100	1700	5	1	4430000	108	101.67	1.25	12	0.00	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
18	20240327	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	10	2	0.41	8206165	3369	99.03	2430	2445	2425	3155	1705	2430	2435.79	0.02	0	1701	2446	2437	2431	2422	2416	2437	2422	4	725	100	1700	5	1	4430000	108	101.67	1.25	12	0.08	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
19	20240327	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	10	2	0.41	8115885	3332	97.94	2430	2445	2425	3155	1705	2430	2435.74	0.02	0	1675	2446	2437	2431	2422	2416	2437	2422	4	725	100	1700	5	1	4430000	108	101.67	1.25	12	0.08	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
20	20240327	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	10	2	0.41	7374140	3028	89.01	2430	2445	2430	3155	1705	2430	2435.32	0.02	0	1392	2446	2437	2431	2422	2416	2437	2422	4	725	100	1700	5	1	4430000	108	101.67	1.25	12	0.07	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
21	20240327	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	10	2	0.41	6715340	2758	81.07	2430	2445	2430	3155	1705	2430	2434.86	0.02	0	1123	2446	2437	2431	2422	2416	2437	2422	4	725	100	1700	5	1	4430000	108	101.67	1.25	12	0.06	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
22	20240327	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	10	2	0.41	5458225	2243	65.93	2430	2445	2430	3155	1705	2430	2433.45	0.02	0	846	2446	2437	2431	2422	2416	2437	2422	4	725	100	1700	5	1	4430000	108	101.67	1.25	12	0.05	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
23	20240327	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	10	2	0.41	4371125	1798	52.85	2430	2445	2430	3155	1705	2430	2431.10	0.02	0	578	2446	2437	2431	2422	2416	2437	2422	4	725	100	1700	5	1	4430000	108	101.67	1.25	12	0.04	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
24	20240327	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	15	2	0.62	245445	101	2.97	2430	2445	2430	3155	1705	2430	2430.15	0.02	0	100	2446	2437	2431	2422	2416	2437	2422	4	725	100	1700	5	1	4430000	108	101.88	1.25	12	0.00	24.00	1958.00	2495	20230808	-2.00	2050	20230406	19.27	2460	-0.61	20240226	2205	10.88	20240213	2495	-2.00	20230808	2050	19.27	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
25	20240327	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	3155	1705	2430	0.00	0.02	0	0	2446	2437	2431	2422	2416	2437	2422	4	725	100	1700	5	1	4430000	108	101.25	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
26	20240326	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	8268375	3402	16.96	2430	2440	2425	3155	1705	2430	2430.45	0.02	0	1699	2450	2440	2435	2425	2420	2437	2422	4	725	100	1700	5	1	4430000	108	101.25	1.24	12	0.08	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		825	N	N	0	N	00	N
27	20240326	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	7896585	3249	16.20	2430	2440	2425	3155	1705	2430	2430.47	0.02	0	1608	2450	2440	2435	2425	2420	2437	2422	4	725	100	1700	5	1	4430000	108	101.25	1.24	12	0.07	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		825	N	N	0	N	00	N
28	20240326	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	4670545	1921	9.58	2430	2440	2425	3155	1705	2430	2431.31	0.02	0	860	2450	2440	2435	2425	2420	2437	2422	4	725	100	1700	5	1	4430000	108	101.25	1.24	12	0.04	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		825	N	N	0	N	00	N
29	20240326	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	5	2	0.21	1549660	637	3.18	2430	2440	2425	3155	1705	2430	2432.75	0.02	0	111	2450	2440	2435	2425	2420	2437	2422	4	725	100	1700	5	1	4430000	108	101.46	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		825	N	N	0	N	00	N
30	20240326	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	5	2	0.21	1366815	562	2.80	2430	2440	2425	3155	1705	2430	2432.06	0.02	0	67	2450	2440	2435	2425	2420	2437	2422	4	725	100	1700	5	1	4430000	108	101.46	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		825	N	N	0	N	00	N
31	20240326	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	10	2	0.41	490215	202	1.01	2430	2440	2425	3155	1705	2430	2426.81	0.02	0	67	2450	2440	2435	2425	2420	2437	2422	4	725	100	1700	5	1	4430000	108	101.67	1.25	12	0.00	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		825	N	N	0	N	00	N
32	20240326	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	10	2	0.41	490215	202	1.01	2430	2440	2425	3155	1705	2430	2426.81	0.02	0	67	2450	2440	2435	2425	2420	2437	2422	4	725	100	1700	5	1	4430000	108	101.67	1.25	12	0.00	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		825	N	N	0	N	00	N
33	20240326	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	3155	1705	2430	0.00	0.02	0	0	2450	2440	2435	2425	2420	2437	2422	4	725	100	1700	5	1	4430000	108	101.25	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		825	N	N	0	N	00	N
34	20240325	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	48921825	20058	1036.59	2435	2445	2430	3165	1705	2435	2439.02	0.02	0	1471	2448	2441	2433	2426	2418	2437	2422	4	730	100	1700	5	1	4430000	108	101.25	1.24	12	0.45	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
35	20240325	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	48882935	20042	1035.76	2435	2445	2435	3165	1705	2435	2439.02	0.02	0	1469	2448	2441	2433	2426	2418	2437	2422	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.45	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
36	20240325	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	48393490	19841	1025.37	2435	2445	2435	3165	1705	2435	2439.07	0.02	0	1269	2448	2441	2433	2426	2418	2437	2422	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.45	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
37	20240325	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	5	2	0.21	44740800	18341	947.86	2435	2445	2435	3165	1705	2435	2439.39	0.02	0	319	2448	2441	2433	2426	2418	2437	2422	4	730	100	1700	5	1	4430000	108	101.67	1.25	12	0.41	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
38	20240325	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	5	2	0.21	44740800	18341	947.86	2435	2445	2435	3165	1705	2435	2439.39	0.02	0	319	2448	2441	2433	2426	2418	2437	2422	4	730	100	1700	5	1	4430000	108	101.67	1.25	12	0.41	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
39	20240325	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	39953520	16379	846.46	2435	2445	2435	3165	1705	2435	2439.31	0.02	0	319	2448	2441	2433	2426	2418	2437	2422	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.37	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
40	20240325	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	10	2	0.41	37399205	15330	792.25	2435	2445	2435	3165	1705	2435	2439.61	0.02	0	255	2448	2441	2433	2426	2418	2437	2422	4	730	100	1700	5	1	4430000	108	101.88	1.25	12	0.35	24.00	1958.00	2495	20230808	-2.00	2050	20230406	19.27	2460	-0.61	20240226	2205	10.88	20240213	2495	-2.00	20230808	2050	19.27	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
41	20240325	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	3165	1705	2435	0.00	0.02	0	0	2448	2441	2433	2426	2418	2437	2422	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		823	N	N	0	N	00	N
42	20240322	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-5	5	-0.20	4711000	1935	56.05	2440	2440	2425	3170	1710	2440	2434.63	0.02	0	1692	2450	2445	2435	2430	2420	2447	2432	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.04	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		825	N	N	0	N	00	N
43	20240322	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-5	5	-0.20	4433410	1821	52.75	2440	2440	2425	3170	1710	2440	2434.60	0.02	0	1658	2450	2445	2435	2430	2420	2447	2432	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.04	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		825	N	N	0	N	00	N
44	20240322	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-5	5	-0.20	3447235	1416	41.02	2440	2440	2425	3170	1710	2440	2434.49	0.02	0	1403	2450	2445	2435	2430	2420	2447	2432	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.03	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		825	N	N	0	N	00	N
45	20240322	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-5	5	-0.20	2785265	1144	33.14	2440	2440	2425	3170	1710	2440	2434.67	0.02	0	1131	2450	2445	2435	2430	2420	2447	2432	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.03	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		825	N	N	0	N	00	N
46	20240322	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-5	5	-0.20	2122945	872	25.26	2440	2440	2425	3170	1710	2440	2434.57	0.02	0	859	2450	2445	2435	2430	2420	2447	2432	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.02	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		825	N	N	0	N	00	N
47	20240322	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-5	5	-0.20	1449275	595	17.24	2440	2440	2430	3170	1710	2440	2435.76	0.02	0	587	2450	2445	2435	2430	2420	2447	2432	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		825	N	N	0	N	00	N
48	20240322	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-5	5	-0.20	828350	340	9.85	2440	2440	2430	3170	1710	2440	2436.32	0.02	0	332	2450	2445	2435	2430	2420	2447	2432	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		825	N	N	0	N	00	N
49	20240322	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-5	5	-0.20	168260	69	2.00	2440	2440	2430	3170	1710	2440	2438.55	0.02	0	65	2450	2445	2435	2430	2420	2447	2432	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		825	N	N	0	N	00	N
50	20240321	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	5	2	0.21	8408030	3452	164.07	2430	2440	2425	3165	1705	2435	2435.70	0.02	0	1695	2468	2451	2418	2401	2368	2460	2410	4	730	100	1700	5	1	4430000	108	101.67	1.25	12	0.08	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
51	20240321	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	5	2	0.21	8024950	3295	156.61	2430	2440	2425	3165	1705	2435	2435.49	0.02	0	1566	2468	2451	2418	2401	2368	2460	2410	4	730	100	1700	5	1	4430000	108	101.67	1.25	12	0.07	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
52	20240321	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	3983195	1636	77.76	2430	2440	2425	3165	1705	2435	2434.72	0.02	0	762	2468	2451	2418	2401	2368	2460	2410	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.04	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
53	20240321	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	5	2	0.21	3495695	1436	68.25	2430	2440	2425	3165	1705	2435	2434.33	0.02	0	762	2468	2451	2418	2401	2368	2460	2410	4	730	100	1700	5	1	4430000	108	101.67	1.25	12	0.03	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
54	20240321	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	3471295	1426	67.78	2430	2435	2425	3165	1705	2435	2434.29	0.02	0	762	2468	2451	2418	2401	2368	2460	2410	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.03	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
55	20240321	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	2701840	1110	52.76	2430	2435	2425	3165	1705	2435	2434.09	0.02	0	593	2468	2451	2418	2401	2368	2460	2410	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.03	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
56	20240321	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	831760	342	16.25	2430	2435	2425	3165	1705	2435	2432.05	0.02	0	338	2468	2451	2418	2401	2368	2460	2410	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
57	20240321	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	170100	70	3.33	2430	2430	2430	3165	1705	2435	2430.00	0.02	0	68	2468	2451	2418	2401	2368	2460	2410	4	730	100	1700	5	1	4430000	108	101.25	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
58	20240320	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	5111460	2104	139.25	2435	2435	2385	3165	1705	2435	2429.40	0.02	0	1670	2465	2450	2425	2410	2385	2455	2415	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.05	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		854	N	N	0	N	00	N
59	20240320	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	5028670	2070	137.00	2435	2435	2385	3165	1705	2435	2429.31	0.02	0	1636	2465	2450	2425	2410	2385	2455	2415	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.05	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		854	N	N	0	N	00	N
60	20240320	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	4164255	1715	113.50	2435	2435	2385	3165	1705	2435	2428.14	0.02	0	1384	2465	2450	2425	2410	2385	2455	2415	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.04	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		854	N	N	0	N	00	N
61	20240320	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	3203135	1320	87.36	2435	2435	2385	3165	1705	2435	2426.62	0.02	0	1116	2465	2450	2425	2410	2385	2455	2415	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.03	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		854	N	N	0	N	00	N
62	20240320	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-10	5	-0.41	2542260	1048	69.36	2435	2435	2385	3165	1705	2435	2425.82	0.02	0	849	2465	2450	2425	2410	2385	2455	2415	4	730	100	1700	5	1	4430000	107	101.04	1.24	12	0.02	24.00	1958.00	2495	20230808	-2.81	2050	20230406	18.29	2460	-1.42	20240226	2205	9.98	20240213	2495	-2.81	20230808	2050	18.29	20230406	0.00	N	448760	100	4 억		854	N	N	0	N	00	N
63	20240320	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	1883240	777	51.42	2435	2435	2385	3165	1705	2435	2423.73	0.02	0	583	2465	2450	2425	2410	2385	2455	2415	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.02	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		854	N	N	0	N	00	N
64	20240320	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	1264765	523	34.61	2435	2435	2385	3165	1705	2435	2418.29	0.02	0	332	2465	2450	2425	2410	2385	2455	2415	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		854	N	N	0	N	00	N
65	20240320	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	595225	248	16.41	2435	2435	2385	3165	1705	2435	2400.10	0.02	0	67	2465	2450	2425	2410	2385	2455	2415	4	730	100	1700	5	1	4430000	108	101.25	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		854	N	N	0	N	00	N
66	20240319	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	3679115	1511	84.37	2435	2440	2400	3165	1705	2435	2434.89	0.02	0	1154	2461	2447	2421	2407	2381	2455	2415	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.03	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		973	N	N	0	N	00	N
67	20240319	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	5	2	0.21	3591455	1475	82.36	2435	2440	2400	3165	1705	2435	2434.88	0.02	0	1154	2461	2447	2421	2407	2381	2455	2415	4	730	100	1700	5	1	4430000	108	101.67	1.25	12	0.03	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		973	N	N	0	N	00	N
68	20240319	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	3584145	1472	82.19	2435	2440	2400	3165	1705	2435	2434.88	0.02	0	1154	2461	2447	2421	2407	2381	2455	2415	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.03	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		973	N	N	0	N	00	N
69	20240319	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	3196980	1313	73.31	2435	2440	2400	3165	1705	2435	2434.87	0.02	0	1009	2461	2447	2421	2407	2381	2455	2415	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.03	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		973	N	N	0	N	00	N
70	20240319	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	2434845	1000	55.83	2435	2440	2400	3165	1705	2435	2434.84	0.02	0	713	2461	2447	2421	2407	2381	2455	2415	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.02	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		973	N	N	0	N	00	N
71	20240319	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	613500	252	14.07	2435	2440	2400	3165	1705	2435	2434.52	0.02	0	217	2461	2447	2421	2407	2381	2455	2415	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		973	N	N	0	N	00	N
72	20240319	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	598885	246	13.74	2435	2440	2400	3165	1705	2435	2434.49	0.02	0	211	2461	2447	2421	2407	2381	2455	2415	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		973	N	N	0	N	00	N
73	20240319	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	165565	68	3.80	2435	2435	2425	3165	1705	2435	2434.78	0.02	0	66	2461	2447	2421	2407	2381	2455	2415	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		973	N	N	0	N	00	N
74	20240318	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	4358145	1791	50.95	2435	2435	2395	3165	1705	2435	2433.36	0.02	0	1687	2458	2446	2423	2411	2388	2452	2417	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.04	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		983	N	N	0	N	00	N
75	20240318	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-35	5	-1.44	4199980	1726	49.10	2435	2435	2395	3165	1705	2435	2433.36	0.02	0	1653	2458	2446	2423	2411	2388	2452	2417	4	730	100	1700	5	1	4430000	106	100.00	1.23	12	0.04	24.00	1958.00	2495	20230808	-3.81	2050	20230406	17.07	2460	-2.44	20240226	2205	8.84	20240213	2495	-3.81	20230808	2050	17.07	20230406	0.00	N	448760	100	4 억		983	N	N	0	N	00	N
76	20240318	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	3401105	1397	39.74	2435	2435	2425	3165	1705	2435	2434.58	0.02	0	1378	2458	2446	2423	2411	2388	2452	2417	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.03	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		983	N	N	0	N	00	N
77	20240318	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	2780190	1142	32.49	2435	2435	2425	3165	1705	2435	2434.49	0.02	0	1125	2458	2446	2423	2411	2388	2452	2417	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.03	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		983	N	N	0	N	00	N
78	20240318	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	2117875	870	24.75	2435	2435	2425	3165	1705	2435	2434.34	0.02	0	854	2458	2446	2423	2411	2388	2452	2417	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.02	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		983	N	N	0	N	00	N
79	20240318	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	1455570	598	17.01	2435	2435	2425	3165	1705	2435	2434.06	0.02	0	585	2458	2446	2423	2411	2388	2452	2417	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		983	N	N	0	N	00	N
80	20240318	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	834665	343	9.76	2435	2435	2425	3165	1705	2435	2433.43	0.02	0	334	2458	2446	2423	2411	2388	2452	2417	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		983	N	N	0	N	00	N
81	20240318	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	170265	70	1.99	2435	2435	2425	3165	1705	2435	2432.36	0.02	0	66	2458	2446	2423	2411	2388	2452	2417	4	730	100	1700	5	1	4430000	108	101.25	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		983	N	N	0	N	00	N
82	20240315	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	5	2	0.21	8545680	3515	90.62	2430	2435	2400	3155	1705	2430	2431.20	0.02	0	1687	2443	2436	2433	2426	2423	2435	2425	4	725	100	1700	5	1	4430000	108	-39.92	1.39	12	0.08	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		997	N	N	0	N	00	N
83	20240315	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	5	2	0.21	8131740	3345	86.23	2430	2435	2400	3155	1705	2430	2431.01	0.02	0	1641	2443	2436	2433	2426	2423	2435	2425	4	725	100	1700	5	1	4430000	108	-39.92	1.39	12	0.08	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		997	N	N	0	N	00	N
84	20240315	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	5	2	0.21	7230810	2975	76.70	2430	2435	2400	3155	1705	2430	2430.52	0.02	0	1325	2443	2436	2433	2426	2423	2435	2425	4	725	100	1700	5	1	4430000	108	-39.92	1.39	12	0.07	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		997	N	N	0	N	00	N
85	20240315	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	5702115	2346	60.48	2430	2435	2400	3155	1705	2430	2430.57	0.02	0	1025	2443	2436	2433	2426	2423	2435	2425	4	725	100	1700	5	1	4430000	108	-39.84	1.39	12	0.05	-61.00	1750.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		997	N	N	0	N	00	N
86	20240315	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	2467820	1015	26.17	2430	2435	2400	3155	1705	2430	2431.35	0.02	0	707	2443	2436	2433	2426	2423	2435	2425	4	725	100	1700	5	1	4430000	108	-39.84	1.39	12	0.02	-61.00	1750.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		997	N	N	0	N	00	N
87	20240315	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	5	2	0.21	1689100	695	17.92	2430	2435	2400	3155	1705	2430	2430.36	0.02	0	387	2443	2436	2433	2426	2423	2435	2425	4	725	100	1700	5	1	4430000	108	-39.92	1.39	12	0.02	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		997	N	N	0	N	00	N
88	20240315	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	5	2	0.21	990260	408	10.52	2430	2435	2400	3155	1705	2430	2427.11	0.02	0	101	2443	2436	2433	2426	2423	2435	2425	4	725	100	1700	5	1	4430000	108	-39.92	1.39	12	0.01	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		997	N	N	0	N	00	N
89	20240315	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-5	5	-0.21	85045	35	0.90	2430	2430	2425	3155	1705	2430	2429.86	0.02	0	33	2443	2436	2433	2426	2423	2435	2425	4	725	100	1700	5	1	4430000	107	-39.75	1.39	12	0.00	-61.00	1750.00	2495	20230808	-2.81	2050	20230406	18.29	2460	-1.42	20240226	2205	9.98	20240213	2495	-2.81	20230808	2050	18.29	20230406	0.00	N	448760	100	4 억		997	N	N	0	N	00	N
90	20240314	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	9439675	3879	93.00	2435	2440	2430	3165	1705	2435	2433.53	0.02	0	1781	2461	2447	2421	2407	2381	2455	2415	4	730	100	1700	5	1	4430000	108	-39.84	1.39	12	0.09	-61.00	1750.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		996	N	N	0	N	00	N
91	20240314	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	9335185	3836	91.97	2435	2440	2430	3165	1705	2435	2433.57	0.02	0	1753	2461	2447	2421	2407	2381	2455	2415	4	730	100	1700	5	1	4430000	108	-39.84	1.39	12	0.09	-61.00	1750.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		996	N	N	0	N	00	N
92	20240314	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	2685800	1103	26.44	2435	2435	2430	3165	1705	2435	2435.00	0.02	0	821	2461	2447	2421	2407	2381	2455	2415	4	730	100	1700	5	1	4430000	108	-39.92	1.39	12	0.02	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		996	N	N	0	N	00	N
93	20240314	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	1468300	603	14.46	2435	2435	2430	3165	1705	2435	2434.99	0.02	0	598	2461	2447	2421	2407	2381	2455	2415	4	730	100	1700	5	1	4430000	108	-39.92	1.39	12	0.01	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		996	N	N	0	N	00	N
94	20240314	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	1468300	603	14.46	2435	2435	2430	3165	1705	2435	2434.99	0.02	0	598	2461	2447	2421	2407	2381	2455	2415	4	730	100	1700	5	1	4430000	108	-39.92	1.39	12	0.01	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		996	N	N	0	N	00	N
95	20240314	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	1468300	603	14.46	2435	2435	2430	3165	1705	2435	2434.99	0.02	0	598	2461	2447	2421	2407	2381	2455	2415	4	730	100	1700	5	1	4430000	108	-39.92	1.39	12	0.01	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		996	N	N	0	N	00	N
96	20240314	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	735365	302	7.24	2435	2435	2430	3165	1705	2435	2434.98	0.02	0	298	2461	2447	2421	2407	2381	2455	2415	4	730	100	1700	5	1	4430000	108	-39.92	1.39	12	0.01	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		996	N	N	0	N	00	N
97	20240314	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	177750	73	1.75	2435	2435	2430	3165	1705	2435	2434.93	0.02	0	71	2461	2447	2421	2407	2381	2455	2415	4	730	100	1700	5	1	4430000	108	-39.92	1.39	12	0.00	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		996	N	N	0	N	00	N
98	20240313	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	35	2	1.46	10009815	4171	88.07	2400	2435	2395	3120	1680	2400	2399.86	0.02	0	988	2426	2412	2386	2372	2346	2420	2380	4	720	100	1680	5	1	4430000	108	-39.92	1.39	12	0.09	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		1023	N	N	0	N	00	N
99	20240313	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	35	2	1.46	9914900	4132	87.25	2400	2435	2395	3120	1680	2400	2399.54	0.02	0	988	2426	2412	2386	2372	2346	2420	2380	4	720	100	1680	5	1	4430000	108	-39.92	1.39	12	0.09	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		1023	N	N	0	N	00	N
100	20240313	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	15	2	0.62	8673540	3618	76.39	2400	2415	2395	3120	1680	2400	2397.33	0.02	0	491	2426	2412	2386	2372	2346	2420	2380	4	720	100	1680	5	1	4430000	107	-39.59	1.38	12	0.08	-61.00	1750.00	2495	20230808	-3.21	2050	20230406	17.80	2460	-1.83	20240226	2205	9.52	20240213	2495	-3.21	20230808	2050	17.80	20230406	0.00	N	448760	100	4 억		1023	N	N	0	N	00	N
101	20240313	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	15	2	0.62	8671125	3617	76.37	2400	2415	2395	3120	1680	2400	2397.33	0.02	0	491	2426	2412	2386	2372	2346	2420	2380	4	720	100	1680	5	1	4430000	107	-39.59	1.38	12	0.08	-61.00	1750.00	2495	20230808	-3.21	2050	20230406	17.80	2460	-1.83	20240226	2205	9.52	20240213	2495	-3.21	20230808	2050	17.80	20230406	0.00	N	448760	100	4 억		1023	N	N	0	N	00	N
102	20240313	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	15	2	0.62	8671125	3617	76.37	2400	2415	2395	3120	1680	2400	2397.33	0.02	0	491	2426	2412	2386	2372	2346	2420	2380	4	720	100	1680	5	1	4430000	107	-39.59	1.38	12	0.08	-61.00	1750.00	2495	20230808	-3.21	2050	20230406	17.80	2460	-1.83	20240226	2205	9.52	20240213	2495	-3.21	20230808	2050	17.80	20230406	0.00	N	448760	100	4 억		1023	N	N	0	N	00	N
103	20240313	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-5	5	-0.21	8668710	3616	76.35	2400	2405	2395	3120	1680	2400	2397.32	0.02	0	491	2426	2412	2386	2372	2346	2420	2380	4	720	100	1680	5	1	4430000	106	-39.26	1.37	12	0.08	-61.00	1750.00	2495	20230808	-4.01	2050	20230406	16.83	2460	-2.64	20240226	2205	8.62	20240213	2495	-4.01	20230808	2050	16.83	20230406	0.00	N	448760	100	4 억		1023	N	N	0	N	00	N
104	20240313	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	5	2	0.21	756005	315	6.65	2400	2405	2400	3120	1680	2400	2400.02	0.02	0	94	2426	2412	2386	2372	2346	2420	2380	4	720	100	1680	5	1	4430000	107	-39.43	1.37	12	0.01	-61.00	1750.00	2495	20230808	-3.61	2050	20230406	17.32	2460	-2.24	20240226	2205	9.07	20240213	2495	-3.61	20230808	2050	17.32	20230406	0.00	N	448760	100	4 억		1023	N	N	0	N	00	N
105	20240313	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	0	3	0.00	172800	72	1.52	2400	2400	2400	3120	1680	2400	2400.00	0.02	0	72	2426	2412	2386	2372	2346	2420	2380	4	720	100	1680	5	1	4430000	106	-39.34	1.37	12	0.00	-61.00	1750.00	2495	20230808	-3.81	2050	20230406	17.07	2460	-2.44	20240226	2205	8.84	20240213	2495	-3.81	20230808	2050	17.07	20230406	0.00	N	448760	100	4 억		1023	N	N	0	N	00	N
106	20240312	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	15	2	0.63	11290655	4736	52.55	2385	2400	2360	3100	1670	2385	2384.01	0.02	0	1306	2438	2411	2358	2331	2278	2425	2345	4	715	100	1660	5	1	4430000	106	-39.34	1.37	12	0.11	-61.00	1750.00	2495	20230808	-3.81	2050	20230406	17.07	2460	-2.44	20240226	2205	8.84	20240213	2495	-3.81	20230808	2050	17.07	20230406	0.00	N	448760	100	4 억		1098	N	N	0	N	00	N
107	20240312	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	15	2	0.63	11026655	4626	51.33	2385	2400	2360	3100	1670	2385	2383.63	0.02	0	1306	2438	2411	2358	2331	2278	2425	2345	4	715	100	1660	5	1	4430000	106	-39.34	1.37	12	0.10	-61.00	1750.00	2495	20230808	-3.81	2050	20230406	17.07	2460	-2.44	20240226	2205	8.84	20240213	2495	-3.81	20230808	2050	17.07	20230406	0.00	N	448760	100	4 억		1098	N	N	0	N	00	N
108	20240312	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	10115570	4244	47.09	2385	2390	2360	3100	1670	2385	2383.50	0.02	0	926	2438	2411	2358	2331	2278	2425	2345	4	715	100	1660	5	1	4430000	106	-39.10	1.36	12	0.10	-61.00	1750.00	2495	20230808	-4.41	2050	20230406	16.34	2460	-3.05	20240226	2205	8.16	20240213	2495	-4.41	20230808	2050	16.34	20230406	0.00	N	448760	100	4 억		1098	N	N	0	N	00	N
109	20240312	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	10115570	4244	47.09	2385	2390	2360	3100	1670	2385	2383.50	0.02	0	926	2438	2411	2358	2331	2278	2425	2345	4	715	100	1660	5	1	4430000	106	-39.10	1.36	12	0.10	-61.00	1750.00	2495	20230808	-4.41	2050	20230406	16.34	2460	-3.05	20240226	2205	8.16	20240213	2495	-4.41	20230808	2050	16.34	20230406	0.00	N	448760	100	4 억		1098	N	N	0	N	00	N
110	20240312	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	9936695	4169	46.26	2385	2390	2360	3100	1670	2385	2383.47	0.02	0	852	2438	2411	2358	2331	2278	2425	2345	4	715	100	1660	5	1	4430000	106	-39.10	1.36	12	0.09	-61.00	1750.00	2495	20230808	-4.41	2050	20230406	16.34	2460	-3.05	20240226	2205	8.16	20240213	2495	-4.41	20230808	2050	16.34	20230406	0.00	N	448760	100	4 억		1098	N	N	0	N	00	N
111	20240312	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	8003395	3355	37.22	2385	2390	2360	3100	1670	2385	2385.51	0.02	0	561	2438	2411	2358	2331	2278	2425	2345	4	715	100	1660	5	1	4430000	106	-39.10	1.36	12	0.08	-61.00	1750.00	2495	20230808	-4.41	2050	20230406	16.34	2460	-3.05	20240226	2205	8.16	20240213	2495	-4.41	20230808	2050	16.34	20230406	0.00	N	448760	100	4 억		1098	N	N	0	N	00	N
112	20240312	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	2734695	1148	12.74	2385	2390	2360	3100	1670	2385	2382.14	0.02	0	124	2438	2411	2358	2331	2278	2425	2345	4	715	100	1660	5	1	4430000	106	-39.10	1.36	12	0.03	-61.00	1750.00	2495	20230808	-4.41	2050	20230406	16.34	2460	-3.05	20240226	2205	8.16	20240213	2495	-4.41	20230808	2050	16.34	20230406	0.00	N	448760	100	4 억		1098	N	N	0	N	00	N
113	20240312	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	174015	73	0.81	2385	2385	2380	3100	1670	2385	2383.77	0.02	0	73	2438	2411	2358	2331	2278	2425	2345	4	715	100	1660	5	1	4430000	105	-39.02	1.36	12	0.00	-61.00	1750.00	2495	20230808	-4.61	2050	20230406	16.10	2460	-3.25	20240226	2205	7.94	20240213	2495	-4.61	20230808	2050	16.10	20230406	0.00	N	448760	100	4 억		1098	N	N	0	N	00	N
114	20240311	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	21237795	9013	138.26	2380	2385	2305	3090	1670	2380	2356.35	0.02	0	1966	2446	2412	2376	2342	2306	2395	2325	4	710	100	1660	5	1	4430000	106	-39.10	1.36	12	0.20	-61.00	1750.00	2495	20230808	-4.41	2050	20230406	16.34	2460	-3.05	20240226	2205	8.16	20240213	2495	-4.41	20230808	2050	16.34	20230406	0.00	N	448760	100	4 억		953	N	N	0	N	00	N
115	20240311	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	19843185	8426	129.25	2380	2385	2305	3090	1670	2380	2354.99	0.02	0	1931	2446	2412	2376	2342	2306	2395	2325	4	710	100	1660	5	1	4430000	105	-38.93	1.36	12	0.19	-61.00	1750.00	2495	20230808	-4.81	2050	20230406	15.85	2460	-3.46	20240226	2205	7.71	20240213	2495	-4.81	20230808	2050	15.85	20230406	0.00	N	448760	100	4 억		953	N	N	0	N	00	N
116	20240311	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	17033510	7243	111.11	2380	2385	2305	3090	1670	2380	2351.72	0.02	0	1631	2446	2412	2376	2342	2306	2395	2325	4	710	100	1660	5	1	4430000	105	-38.93	1.36	12	0.16	-61.00	1750.00	2495	20230808	-4.81	2050	20230406	15.85	2460	-3.46	20240226	2205	7.71	20240213	2495	-4.81	20230808	2050	15.85	20230406	0.00	N	448760	100	4 억		953	N	N	0	N	00	N
117	20240311	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	14791180	6299	96.63	2380	2380	2305	3090	1670	2380	2348.18	0.02	0	1310	2446	2412	2376	2342	2306	2395	2325	4	710	100	1660	5	1	4430000	105	-39.02	1.36	12	0.14	-61.00	1750.00	2495	20230808	-4.61	2050	20230406	16.10	2460	-3.25	20240226	2205	7.94	20240213	2495	-4.61	20230808	2050	16.10	20230406	0.00	N	448760	100	4 억		953	N	N	0	N	00	N
118	20240311	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	14202175	6051	92.82	2380	2380	2305	3090	1670	2380	2347.08	0.02	0	1063	2446	2412	2376	2342	2306	2395	2325	4	710	100	1660	5	1	4430000	105	-38.93	1.36	12	0.14	-61.00	1750.00	2495	20230808	-4.81	2050	20230406	15.85	2460	-3.46	20240226	2205	7.71	20240213	2495	-4.81	20230808	2050	15.85	20230406	0.00	N	448760	100	4 억		953	N	N	0	N	00	N
119	20240311	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	13515800	5762	88.39	2380	2380	2305	3090	1670	2380	2345.68	0.02	0	774	2446	2412	2376	2342	2306	2395	2325	4	710	100	1660	5	1	4430000	105	-38.93	1.36	12	0.13	-61.00	1750.00	2495	20230808	-4.81	2050	20230406	15.85	2460	-3.46	20240226	2205	7.71	20240213	2495	-4.81	20230808	2050	15.85	20230406	0.00	N	448760	100	4 억		953	N	N	0	N	00	N
120	20240311	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-35	5	-1.47	10491150	4490	68.88	2380	2380	2305	3090	1670	2380	2336.56	0.02	0	486	2446	2412	2376	2342	2306	2395	2325	4	710	100	1660	5	1	4430000	104	-38.44	1.34	12	0.10	-61.00	1750.00	2495	20230808	-6.01	2050	20230406	14.39	2460	-4.67	20240226	2205	6.35	20240213	2495	-6.01	20230808	2050	14.39	20230406	0.00	N	448760	100	4 억		953	N	N	0	N	00	N
121	20240311	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	173740	73	1.12	2380	2380	2380	3090	1670	2380	2380.00	0.02	0	73	2446	2412	2376	2342	2306	2395	2325	4	710	100	1660	5	1	4430000	105	-39.02	1.36	12	0.00	-61.00	1750.00	2495	20230808	-4.61	2050	20230406	16.10	2460	-3.25	20240226	2205	7.94	20240213	2495	-4.61	20230808	2050	16.10	20230406	0.00	N	448760	100	4 억		953	N	N	0	N	00	N
122	20240308	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	15403025	6519	793.07	2385	2410	2340	3100	1670	2385	2362.79	0.02	0	-149	2408	2396	2383	2371	2358	2390	2365	4	715	100	1660	5	1	4430000	105	-39.02	1.36	12	0.15	-61.00	1750.00	2495	20230808	-4.61	2050	20230406	16.10	2460	-3.25	20240226	2205	7.94	20240213	2495	-4.61	20230808	2050	16.10	20230406	0.00	N	448760	100	4 억		1102	N	N	0	N	00	N
123	20240308	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	15094750	6390	777.37	2385	2405	2340	3100	1670	2385	2362.25	0.02	0	-138	2408	2396	2383	2371	2358	2390	2365	4	715	100	1660	5	1	4430000	105	-39.02	1.36	12	0.14	-61.00	1750.00	2495	20230808	-4.61	2050	20230406	16.10	2460	-3.25	20240226	2205	7.94	20240213	2495	-4.61	20230808	2050	16.10	20230406	0.00	N	448760	100	4 억		1102	N	N	0	N	00	N
124	20240308	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	15	2	0.63	13897105	5887	716.18	2385	2405	2340	3100	1670	2385	2360.64	0.02	0	-135	2408	2396	2383	2371	2358	2390	2365	4	715	100	1660	5	1	4430000	106	-39.34	1.37	12	0.13	-61.00	1750.00	2495	20230808	-3.81	2050	20230406	17.07	2460	-2.44	20240226	2205	8.84	20240213	2495	-3.81	20230808	2050	17.07	20230406	0.00	N	448760	100	4 억		1102	N	N	0	N	00	N
125	20240308	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	13892305	5885	715.94	2385	2405	2340	3100	1670	2385	2360.63	0.02	0	-133	2408	2396	2383	2371	2358	2390	2365	4	715	100	1660	5	1	4430000	105	-39.02	1.36	12	0.13	-61.00	1750.00	2495	20230808	-4.61	2050	20230406	16.10	2460	-3.25	20240226	2205	7.94	20240213	2495	-4.61	20230808	2050	16.10	20230406	0.00	N	448760	100	4 억		1102	N	N	0	N	00	N
126	20240308	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	12785605	5420	659.37	2385	2405	2340	3100	1670	2385	2358.97	0.02	0	-133	2408	2396	2383	2371	2358	2390	2365	4	715	100	1660	5	1	4430000	105	-39.02	1.36	12	0.12	-61.00	1750.00	2495	20230808	-4.61	2050	20230406	16.10	2460	-3.25	20240226	2205	7.94	20240213	2495	-4.61	20230808	2050	16.10	20230406	0.00	N	448760	100	4 억		1102	N	N	0	N	00	N
127	20240308	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	3846695	1615	196.47	2385	2405	2380	3100	1670	2385	2381.85	0.02	0	-70	2408	2396	2383	2371	2358	2390	2365	4	715	100	1660	5	1	4430000	105	-39.02	1.36	12	0.04	-61.00	1750.00	2495	20230808	-4.61	2050	20230406	16.10	2460	-3.25	20240226	2205	7.94	20240213	2495	-4.61	20230808	2050	16.10	20230406	0.00	N	448760	100	4 억		1102	N	N	0	N	00	N
128	20240308	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	15	2	0.63	3632275	1525	185.52	2385	2405	2380	3100	1670	2385	2381.82	0.02	0	-62	2408	2396	2383	2371	2358	2390	2365	4	715	100	1660	5	1	4430000	106	-39.34	1.37	12	0.03	-61.00	1750.00	2495	20230808	-3.81	2050	20230406	17.07	2460	-2.44	20240226	2205	8.84	20240213	2495	-3.81	20230808	2050	17.07	20230406	0.00	N	448760	100	4 억		1102	N	N	0	N	00	N
129	20240308	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	3574880	1501	182.60	2385	2385	2380	3100	1670	2385	2381.67	0.02	0	-51	2408	2396	2383	2371	2358	2390	2365	4	715	100	1660	5	1	4430000	105	-39.02	1.36	12	0.03	-61.00	1750.00	2495	20230808	-4.61	2050	20230406	16.10	2460	-3.25	20240226	2205	7.94	20240213	2495	-4.61	20230808	2050	16.10	20230406	0.00	N	448760	100	4 억		1102	N	N	0	N	00	N
130	20240307	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-10	5	-0.42	1961430	822	50.87	2395	2395	2370	3110	1680	2395	2386.17	0.03	0	-12	2425	2410	2390	2375	2355	2400	2365	4	715	100	1670	5	1	4430000	106	-39.10	1.36	12	0.02	-61.00	1750.00	2495	20230808	-4.41	2050	20230406	16.34	2460	-3.05	20240226	2205	8.16	20240213	2495	-4.41	20230808	2050	16.34	20230406	0.00	N	448760	100	4 억		1114	N	N	0	N	00	N
131	20240307	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-10	5	-0.42	1837410	770	47.65	2395	2395	2370	3110	1680	2395	2386.25	0.03	0	-11	2425	2410	2390	2375	2355	2400	2365	4	715	100	1670	5	1	4430000	106	-39.10	1.36	12	0.02	-61.00	1750.00	2495	20230808	-4.41	2050	20230406	16.34	2460	-3.05	20240226	2205	8.16	20240213	2495	-4.41	20230808	2050	16.34	20230406	0.00	N	448760	100	4 억		1114	N	N	0	N	00	N
132	20240307	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-25	5	-1.04	1820775	763	47.22	2395	2395	2370	3110	1680	2395	2386.34	0.03	0	-5	2425	2410	2390	2375	2355	2400	2365	4	715	100	1670	5	1	4430000	105	-38.85	1.35	12	0.02	-61.00	1750.00	2495	20230808	-5.01	2050	20230406	15.61	2460	-3.66	20240226	2205	7.48	20240213	2495	-5.01	20230808	2050	15.61	20230406	0.00	N	448760	100	4 억		1114	N	N	0	N	00	N
133	20240307	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-5	5	-0.21	1345575	563	34.84	2395	2395	2390	3110	1680	2395	2390.01	0.03	0	-5	2425	2410	2390	2375	2355	2400	2365	4	715	100	1670	5	1	4430000	106	-39.18	1.37	12	0.01	-61.00	1750.00	2495	20230808	-4.21	2050	20230406	16.59	2460	-2.85	20240226	2205	8.39	20240213	2495	-4.21	20230808	2050	16.59	20230406	0.00	N	448760	100	4 억		1114	N	N	0	N	00	N
134	20240307	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-5	5	-0.21	1345575	563	34.84	2395	2395	2390	3110	1680	2395	2390.01	0.03	0	-5	2425	2410	2390	2375	2355	2400	2365	4	715	100	1670	5	1	4430000	106	-39.18	1.37	12	0.01	-61.00	1750.00	2495	20230808	-4.21	2050	20230406	16.59	2460	-2.85	20240226	2205	8.39	20240213	2495	-4.21	20230808	2050	16.59	20230406	0.00	N	448760	100	4 억		1114	N	N	0	N	00	N
135	20240307	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-5	5	-0.21	1345575	563	34.84	2395	2395	2390	3110	1680	2395	2390.01	0.03	0	-5	2425	2410	2390	2375	2355	2400	2365	4	715	100	1670	5	1	4430000	106	-39.18	1.37	12	0.01	-61.00	1750.00	2495	20230808	-4.21	2050	20230406	16.59	2460	-2.85	20240226	2205	8.39	20240213	2495	-4.21	20230808	2050	16.59	20230406	0.00	N	448760	100	4 억		1114	N	N	0	N	00	N
136	20240307	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	0	3	0.00	2395	1	0.06	2395	2395	2395	3110	1680	2395	2395.00	0.03	0	0	2425	2410	2390	2375	2355	2400	2365	4	715	100	1670	5	1	4430000	106	-39.26	1.37	12	0.00	-61.00	1750.00	2495	20230808	-4.01	2050	20230406	16.83	2460	-2.64	20240226	2205	8.62	20240213	2495	-4.01	20230808	2050	16.83	20230406	0.00	N	448760	100	4 억		1114	N	N	0	N	00	N
137	20240307	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	0	3	0.00	0	0	0.00	0	0	0	3110	1680	2395	0.00	0.03	0	0	2425	2410	2390	2375	2355	2400	2365	4	715	100	1670	5	1	4430000	106	-39.26	1.37	12	0.00	-61.00	1750.00	2495	20230808	-4.01	2050	20230406	16.83	2460	-2.64	20240226	2205	8.62	20240213	2495	-4.01	20230808	2050	16.83	20230406	0.00	N	448760	100	4 억		1114	N	N	0	N	00	N
138	20240306	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-10	5	-0.42	3847365	1616	10.66	2400	2405	2370	3125	1685	2405	2380.80	0.03	0	-21	2498	2451	2398	2351	2298	2425	2325	4	720	100	1680	5	1	4430000	106	-39.26	1.37	12	0.04	-61.00	1750.00	2495	20230808	-4.01	2050	20230406	16.83	2460	-2.64	20240226	2205	8.62	20240213	2495	-4.01	20230808	2050	16.83	20230406	0.02	N	448760	100	4 억		1135	N	N	0	N	00	N
139	20240306	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-10	5	-0.42	3847365	1616	10.66	2400	2405	2370	3125	1685	2405	2380.80	0.03	0	-21	2498	2451	2398	2351	2298	2425	2325	4	720	100	1680	5	1	4430000	106	-39.26	1.37	12	0.04	-61.00	1750.00	2495	20230808	-4.01	2050	20230406	16.83	2460	-2.64	20240226	2205	8.62	20240213	2495	-4.01	20230808	2050	16.83	20230406	0.02	N	448760	100	4 억		1135	N	N	0	N	00	N
140	20240306	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-5	5	-0.21	991530	414	2.73	2400	2405	2390	3125	1685	2405	2395.00	0.03	0	-19	2498	2451	2398	2351	2298	2425	2325	4	720	100	1680	5	1	4430000	106	-39.34	1.37	12	0.01	-61.00	1750.00	2495	20230808	-3.81	2050	20230406	17.07	2460	-2.44	20240226	2205	8.84	20240213	2495	-3.81	20230808	2050	17.07	20230406	0.02	N	448760	100	4 억		1135	N	N	0	N	00	N
141	20240306	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-5	5	-0.21	991530	414	2.73	2400	2405	2390	3125	1685	2405	2395.00	0.03	0	-19	2498	2451	2398	2351	2298	2425	2325	4	720	100	1680	5	1	4430000	106	-39.34	1.37	12	0.01	-61.00	1750.00	2495	20230808	-3.81	2050	20230406	17.07	2460	-2.44	20240226	2205	8.84	20240213	2495	-3.81	20230808	2050	17.07	20230406	0.02	N	448760	100	4 억		1135	N	N	0	N	00	N
142	20240306	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-10	5	-0.42	989130	413	2.72	2400	2405	2390	3125	1685	2405	2394.99	0.03	0	-19	2498	2451	2398	2351	2298	2425	2325	4	720	100	1680	5	1	4430000	106	-39.26	1.37	12	0.01	-61.00	1750.00	2495	20230808	-4.01	2050	20230406	16.83	2460	-2.64	20240226	2205	8.62	20240213	2495	-4.01	20230808	2050	16.83	20230406	0.02	N	448760	100	4 억		1135	N	N	0	N	00	N
143	20240306	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-10	5	-0.42	606705	253	1.67	2400	2405	2395	3125	1685	2405	2398.04	0.03	0	-9	2498	2451	2398	2351	2298	2425	2325	4	720	100	1680	5	1	4430000	106	-39.26	1.37	12	0.01	-61.00	1750.00	2495	20230808	-4.01	2050	20230406	16.83	2460	-2.64	20240226	2205	8.62	20240213	2495	-4.01	20230808	2050	16.83	20230406	0.02	N	448760	100	4 억		1135	N	N	0	N	00	N
144	20240306	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	127455	53	0.35	2400	2405	2400	3125	1685	2405	2404.81	0.03	0	0	2498	2451	2398	2351	2298	2425	2325	4	720	100	1680	5	1	4430000	107	-39.43	1.37	12	0.00	-61.00	1750.00	2495	20230808	-3.61	2050	20230406	17.32	2460	-2.24	20240226	2205	9.07	20240213	2495	-3.61	20230808	2050	17.32	20230406	0.02	N	448760	100	4 억		1135	N	N	0	N	00	N
145	20240306	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-5	5	-0.21	4800	2	0.01	2400	2400	2400	3125	1685	2405	2400.00	0.03	0	0	2498	2451	2398	2351	2298	2425	2325	4	720	100	1680	5	1	4430000	106	-39.34	1.37	12	0.00	-61.00	1750.00	2495	20230808	-3.81	2050	20230406	17.07	2460	-2.44	20240226	2205	8.84	20240213	2495	-3.81	20230808	2050	17.07	20230406	0.02	N	448760	100	4 억		1135	N	N	0	N	00	N
146	20240305	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-45	5	-1.84	36451610	15162	129.17	2445	2445	2345	3185	1715	2450	2404.14	0.02	0	-1927	2480	2465	2440	2425	2400	2472	2432	4	735	100	1710	5	1	4430000	107	-39.43	1.37	12	0.34	-61.00	1750.00	2495	20230808	-3.61	2050	20230406	17.32	2460	-2.24	20240226	2205	9.07	20240213	2495	-3.61	20230808	2050	17.32	20230406	0.02	N	448760	100	4 억		1083	N	N	0	N	00	N
147	20240305	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-80	5	-3.27	35739700	14864	126.63	2445	2445	2345	3185	1715	2450	2404.45	0.02	0	-1895	2480	2465	2440	2425	2400	2472	2432	4	735	100	1710	5	1	4430000	105	-38.85	1.35	12	0.34	-61.00	1750.00	2495	20230808	-5.01	2050	20230406	15.61	2460	-3.66	20240226	2205	7.48	20240213	2495	-5.01	20230808	2050	15.61	20230406	0.02	N	448760	100	4 억		1083	N	N	0	N	00	N
148	20240305	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-50	5	-2.04	32825145	13638	116.19	2445	2445	2400	3185	1715	2450	2406.89	0.02	0	-1727	2480	2465	2440	2425	2400	2472	2432	4	735	100	1710	5	1	4430000	106	-39.34	1.37	12	0.31	-61.00	1750.00	2495	20230808	-3.81	2050	20230406	17.07	2460	-2.44	20240226	2205	8.84	20240213	2495	-3.81	20230808	2050	17.07	20230406	0.02	N	448760	100	4 억		1083	N	N	0	N	00	N
149	20240305	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-35	5	-1.43	4895710	2027	17.27	2445	2445	2410	3185	1715	2450	2415.25	0.02	0	-2025	2480	2465	2440	2425	2400	2472	2432	4	735	100	1710	5	1	4430000	107	-39.59	1.38	12	0.05	-61.00	1750.00	2495	20230808	-3.21	2050	20230406	17.80	2460	-1.83	20240226	2205	9.52	20240213	2495	-3.21	20230808	2050	17.80	20230406	0.02	N	448760	100	4 억		1083	N	N	0	N	00	N
150	20240305	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-15	5	-0.61	48805	20	0.17	2445	2445	2410	3185	1715	2450	2440.25	0.02	0	-18	2480	2465	2440	2425	2400	2472	2432	4	735	100	1710	5	1	4430000	108	-39.92	1.39	12	0.00	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.02	N	448760	100	4 억		1083	N	N	0	N	00	N
151	20240305	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-15	5	-0.61	36630	15	0.13	2445	2445	2410	3185	1715	2450	2442.00	0.02	0	-13	2480	2465	2440	2425	2400	2472	2432	4	735	100	1710	5	1	4430000	108	-39.92	1.39	12	0.00	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.02	N	448760	100	4 억		1083	N	N	0	N	00	N
152	20240305	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-5	5	-0.20	31785	13	0.11	2445	2445	2445	3185	1715	2450	2445.00	0.02	0	-13	2480	2465	2440	2425	2400	2472	2432	4	735	100	1710	5	1	4430000	108	-40.08	1.40	12	0.00	-61.00	1750.00	2495	20230808	-2.00	2050	20230406	19.27	2460	-0.61	20240226	2205	10.88	20240213	2495	-2.00	20230808	2050	19.27	20230406	0.02	N	448760	100	4 억		1083	N	N	0	N	00	N
153	20240305	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-5	5	-0.20	4890	2	0.02	2445	2445	2445	3185	1715	2450	2445.00	0.02	0	-2	2480	2465	2440	2425	2400	2472	2432	4	735	100	1710	5	1	4430000	108	-40.08	1.40	12	0.00	-61.00	1750.00	2495	20230808	-2.00	2050	20230406	19.27	2460	-0.61	20240226	2205	10.88	20240213	2495	-2.00	20230808	2050	19.27	20230406	0.02	N	448760	100	4 억		1083	N	N	0	N	00	N
154	20240304	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-10	5	-0.41	28410810	11738	176.19	2425	2455	2415	3195	1725	2460	2420.41	0.03	0	-5253	2486	2472	2446	2432	2406	2480	2440	4	735	100	1720	5	1	4430000	109	-40.16	1.40	12	0.26	-61.00	1750.00	2495	20230808	-1.80	2050	20230406	19.51	2460	-0.41	20240226	2205	11.11	20240213	2495	-1.80	20230808	2050	19.51	20230406	0.02	N	448760	100	4 억		1146	N	N	0	N	00	N
155	20240304	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-35	5	-1.42	24719585	10221	153.42	2425	2455	2415	3195	1725	2460	2418.51	0.03	0	-5035	2486	2472	2446	2432	2406	2480	2440	4	735	100	1720	5	1	4430000	107	-39.75	1.39	12	0.23	-61.00	1750.00	2495	20230808	-2.81	2050	20230406	18.29	2460	-1.42	20240226	2205	9.98	20240213	2495	-2.81	20230808	2050	18.29	20230406	0.02	N	448760	100	4 억		1146	N	N	0	N	00	N
156	20240304	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-45	5	-1.83	22784875	9420	141.40	2425	2455	2415	3195	1725	2460	2418.78	0.03	0	-4289	2486	2472	2446	2432	2406	2480	2440	4	735	100	1720	5	1	4430000	107	-39.59	1.38	12	0.21	-61.00	1750.00	2495	20230808	-3.21	2050	20230406	17.80	2460	-1.83	20240226	2205	9.52	20240213	2495	-3.21	20230808	2050	17.80	20230406	0.02	N	448760	100	4 억		1146	N	N	0	N	00	N
157	20240304	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-30	5	-1.22	18827125	7783	116.83	2425	2455	2415	3195	1725	2460	2419.01	0.03	0	-3455	2486	2472	2446	2432	2406	2480	2440	4	735	100	1720	5	1	4430000	108	-39.84	1.39	12	0.18	-61.00	1750.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.02	N	448760	100	4 억		1146	N	N	0	N	00	N
158	20240304	121019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-20	5	-0.81	8855710	3658	54.91	2425	2455	2415	3195	1725	2460	2420.92	0.03	0	-2622	2486	2472	2446	2432	2406	2480	2440	4	735	100	1720	5	1	4430000	108	-40.00	1.39	12	0.08	-61.00	1750.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.02	N	448760	100	4 억		1146	N	N	0	N	00	N
159	20240304	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-15	5	-0.61	6805610	2811	42.19	2425	2455	2415	3195	1725	2460	2421.06	0.03	0	-1775	2486	2472	2446	2432	2406	2480	2440	4	735	100	1720	5	1	4430000	108	-40.08	1.40	12	0.06	-61.00	1750.00	2495	20230808	-2.00	2050	20230406	19.27	2460	-0.61	20240226	2205	10.88	20240213	2495	-2.00	20230808	2050	19.27	20230406	0.02	N	448760	100	4 억		1146	N	N	0	N	00	N
160	20240304	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-20	5	-0.81	2612485	1078	16.18	2425	2455	2415	3195	1725	2460	2423.46	0.03	0	-1043	2486	2472	2446	2432	2406	2480	2440	4	735	100	1720	5	1	4430000	108	-40.00	1.39	12	0.02	-61.00	1750.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.02	N	448760	100	4 억		1146	N	N	0	N	00	N
161	20240304	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-40	5	-1.63	501970	207	3.11	2425	2425	2420	3195	1725	2460	2424.98	0.03	0	-201	2486	2472	2446	2432	2406	2480	2440	4	735	100	1720	5	1	4430000	107	-39.67	1.38	12	0.00	-61.00	1750.00	2495	20230808	-3.01	2050	20230406	18.05	2460	-1.63	20240226	2205	9.75	20240213	2495	-3.01	20230808	2050	18.05	20230406	0.02	N	448760	100	4 억		1146	N	N	0	N	00	N