KissMeData/458320/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	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	25	2	0.99	115598880	45317	40.97	2535	2560	2520	3295	1775	2535	2550.89	0.65	0	-5568	2618	2576	2498	2456	2378	2597	2477	6	760	100	1770	5	1	5505000	141	88.28	1.33	12	0.82	29.00	1927.00	4475	20230810	-42.79	1988	20231117	28.77	2560	0.00	20240329	2000	28.00	20240102	4475	-42.79	20230810	1988	28.77	20231117	0.00	N	458320	100	5 억		35781	N	N	0	N	00	N
3	20240329	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	20	2	0.79	94266985	36984	33.44	2535	2560	2520	3295	1775	2535	2548.86	0.65	0	-5524	2618	2576	2498	2456	2378	2597	2477	6	760	100	1770	5	1	5505000	141	88.10	1.33	12	0.67	29.00	1927.00	4475	20230810	-42.91	1988	20231117	28.52	2560	-0.20	20240329	2000	27.75	20240102	4475	-42.91	20230810	1988	28.52	20231117	0.00	N	458320	100	5 억		35781	N	N	0	N	00	N
4	20240329	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	20	2	0.79	89835705	35249	31.87	2535	2560	2520	3295	1775	2535	2548.60	0.65	0	-5078	2618	2576	2498	2456	2378	2597	2477	6	760	100	1770	5	1	5505000	141	88.10	1.33	12	0.64	29.00	1927.00	4475	20230810	-42.91	1988	20231117	28.52	2560	-0.20	20240329	2000	27.75	20240102	4475	-42.91	20230810	1988	28.52	20231117	0.00	N	458320	100	5 억		35781	N	N	0	N	00	N
5	20240329	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	15	2	0.59	80815485	31721	28.68	2535	2560	2520	3295	1775	2535	2547.70	0.65	0	-4014	2618	2576	2498	2456	2378	2597	2477	6	760	100	1770	5	1	5505000	140	87.93	1.32	12	0.58	29.00	1927.00	4475	20230810	-43.02	1988	20231117	28.27	2560	-0.39	20240329	2000	27.50	20240102	4475	-43.02	20230810	1988	28.27	20231117	0.00	N	458320	100	5 억		35781	N	N	0	N	00	N
6	20240329	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	10	2	0.39	77755465	30519	27.59	2535	2560	2520	3295	1775	2535	2547.77	0.65	0	-4014	2618	2576	2498	2456	2378	2597	2477	6	760	100	1770	5	1	5505000	140	87.76	1.32	12	0.55	29.00	1927.00	4475	20230810	-43.13	1988	20231117	28.02	2560	-0.59	20240329	2000	27.25	20240102	4475	-43.13	20230810	1988	28.02	20231117	0.00	N	458320	100	5 억		35781	N	N	0	N	00	N
7	20240329	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	10	2	0.39	60223355	23657	21.39	2535	2560	2520	3295	1775	2535	2545.69	0.65	0	-2514	2618	2576	2498	2456	2378	2597	2477	6	760	100	1770	5	1	5505000	140	87.76	1.32	12	0.43	29.00	1927.00	4475	20230810	-43.13	1988	20231117	28.02	2560	-0.59	20240329	2000	27.25	20240102	4475	-43.13	20230810	1988	28.02	20231117	0.00	N	458320	100	5 억		35781	N	N	0	N	00	N
8	20240329	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	5	2	0.20	36835620	14471	13.08	2535	2560	2520	3295	1775	2535	2545.48	0.65	0	-2476	2618	2576	2498	2456	2378	2597	2477	6	760	100	1770	5	1	5505000	140	87.59	1.32	12	0.26	29.00	1927.00	4475	20230810	-43.24	1988	20231117	27.77	2560	-0.78	20240329	2000	27.00	20240102	4475	-43.24	20230810	1988	27.77	20231117	0.00	N	458320	100	5 억		35781	N	N	0	N	00	N
9	20240329	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	10	2	0.39	11224725	4410	3.99	2535	2560	2535	3295	1775	2535	2545.29	0.65	0	-2655	2618	2576	2498	2456	2378	2597	2477	6	760	100	1770	5	1	5505000	140	87.76	1.32	12	0.08	29.00	1927.00	4475	20230810	-43.13	1988	20231117	28.02	2560	-0.59	20240329	2000	27.25	20240102	4475	-43.13	20230810	1988	28.02	20231117	0.00	N	458320	100	5 억		35781	N	N	0	N	00	N
10	20240328	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	115	2	4.75	275313585	110353	108.94	2420	2540	2420	3145	1695	2420	2494.80	0.48	0	9379	2470	2445	2420	2395	2370	2457	2407	6	725	100	1690	5	1	5505000	140	87.41	1.32	12	2.00	29.00	1927.00	4475	20230810	-43.35	1988	20231117	27.52	2540	-0.20	20240328	2000	26.75	20240102	4475	-43.35	20230810	1988	27.52	20231117	0.00	N	458320	100	5 억		26402	N	N	0	N	00	N
11	20240328	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	110	2	4.55	256110465	102789	101.47	2420	2535	2420	3145	1695	2420	2491.61	0.48	0	9310	2470	2445	2420	2395	2370	2457	2407	6	725	100	1690	5	1	5505000	139	87.24	1.31	12	1.87	29.00	1927.00	4475	20230810	-43.46	1988	20231117	27.26	2535	-0.20	20240328	2000	26.50	20240102	4475	-43.46	20230810	1988	27.26	20231117	0.00	N	458320	100	5 억		26402	N	N	0	N	00	N
12	20240328	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	100	2	4.13	225000990	90475	89.32	2420	2520	2420	3145	1695	2420	2486.89	0.48	0	8905	2470	2445	2420	2395	2370	2457	2407	6	725	100	1690	5	1	5505000	139	86.90	1.31	12	1.64	29.00	1927.00	4475	20230810	-43.69	1988	20231117	26.76	2520	0.00	20240328	2000	26.00	20240102	4475	-43.69	20230810	1988	26.76	20231117	0.00	N	458320	100	5 억		26402	N	N	0	N	00	N
13	20240328	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2515	95	2	3.93	194688955	78424	77.42	2420	2520	2420	3145	1695	2420	2482.52	0.48	0	7176	2470	2445	2420	2395	2370	2457	2407	6	725	100	1690	5	1	5505000	138	86.72	1.31	12	1.42	29.00	1927.00	4475	20230810	-43.80	1988	20231117	26.51	2520	-0.20	20240328	2000	25.75	20240102	4475	-43.80	20230810	1988	26.51	20231117	0.00	N	458320	100	5 억		26402	N	N	0	N	00	N
14	20240328	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	90	2	3.72	168312710	67936	67.07	2420	2510	2420	3145	1695	2420	2477.52	0.48	0	5665	2470	2445	2420	2395	2370	2457	2407	6	725	100	1690	5	1	5505000	138	86.55	1.30	12	1.23	29.00	1927.00	4475	20230810	-43.91	1988	20231117	26.26	2510	0.00	20240328	2000	25.50	20240102	4475	-43.91	20230810	1988	26.26	20231117	0.00	N	458320	100	5 억		26402	N	N	0	N	00	N
15	20240328	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	45	2	1.86	53249335	21762	21.48	2420	2465	2420	3145	1695	2420	2446.90	0.48	0	3463	2470	2445	2420	2395	2370	2457	2407	6	725	100	1690	5	1	5505000	136	85.00	1.28	12	0.40	29.00	1927.00	4475	20230810	-44.92	1988	20231117	23.99	2465	0.00	20240328	2000	23.25	20240102	4475	-44.92	20230810	1988	23.99	20231117	0.00	N	458320	100	5 억		26402	N	N	0	N	00	N
16	20240328	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	30	2	1.24	26325385	10810	10.67	2420	2450	2420	3145	1695	2420	2435.28	0.48	0	664	2470	2445	2420	2395	2370	2457	2407	6	725	100	1690	5	1	5505000	135	84.48	1.27	12	0.20	29.00	1927.00	4475	20230810	-45.25	1988	20231117	23.24	2450	0.00	20240328	2000	22.50	20240102	4475	-45.25	20230810	1988	23.24	20231117	0.00	N	458320	100	5 억		26402	N	N	0	N	00	N
17	20240328	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	15	2	0.62	284030	117	0.12	2420	2440	2420	3145	1695	2420	2427.61	0.48	0	58	2470	2445	2420	2395	2370	2457	2407	6	725	100	1690	5	1	5505000	134	83.97	1.26	12	0.00	29.00	1927.00	4475	20230810	-45.59	1988	20231117	22.48	2445	-0.41	20240327	2000	21.75	20240102	4475	-45.59	20230810	1988	22.48	20231117	0.00	N	458320	100	5 억		26402	N	N	0	N	00	N
18	20240327	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	30	2	1.26	245187320	101296	133.81	2395	2445	2395	3105	1675	2390	2420.50	0.38	0	-9094	2436	2412	2386	2362	2336	2425	2375	6	715	100	1670	5	1	5505000	133	83.45	1.26	12	1.84	29.00	1927.00	4475	20230810	-45.92	1988	20231117	21.73	2445	-1.02	20240327	2000	21.00	20240102	4475	-45.92	20230810	1988	21.73	20231117	0.00	N	458320	100	5 억		20808	N	N	0	N	00	N
19	20240327	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	10	2	0.42	223913210	92436	122.11	2395	2445	2395	3105	1675	2390	2422.36	0.38	0	-8240	2436	2412	2386	2362	2336	2425	2375	6	715	100	1670	5	1	5505000	132	82.76	1.25	12	1.68	29.00	1927.00	4475	20230810	-46.37	1988	20231117	20.72	2445	-1.84	20240327	2000	20.00	20240102	4475	-46.37	20230810	1988	20.72	20231117	0.00	N	458320	100	5 억		20808	N	N	0	N	00	N
20	20240327	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	10	2	0.42	208694740	86098	113.73	2395	2445	2395	3105	1675	2390	2423.92	0.38	0	-6014	2436	2412	2386	2362	2336	2425	2375	6	715	100	1670	5	1	5505000	132	82.76	1.25	12	1.56	29.00	1927.00	4475	20230810	-46.37	1988	20231117	20.72	2445	-1.84	20240327	2000	20.00	20240102	4475	-46.37	20230810	1988	20.72	20231117	0.00	N	458320	100	5 억		20808	N	N	0	N	00	N
21	20240327	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	25	2	1.05	199769990	82396	108.84	2395	2445	2395	3105	1675	2390	2424.51	0.38	0	-3134	2436	2412	2386	2362	2336	2425	2375	6	715	100	1670	5	1	5505000	133	83.28	1.25	12	1.50	29.00	1927.00	4475	20230810	-46.03	1988	20231117	21.48	2445	-1.23	20240327	2000	20.75	20240102	4475	-46.03	20230810	1988	21.48	20231117	0.00	N	458320	100	5 억		20808	N	N	0	N	00	N
22	20240327	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	40	2	1.67	150471155	62037	81.95	2395	2445	2395	3105	1675	2390	2425.51	0.38	0	1225	2436	2412	2386	2362	2336	2425	2375	6	715	100	1670	5	1	5505000	134	83.79	1.26	12	1.13	29.00	1927.00	4475	20230810	-45.70	1988	20231117	22.23	2445	-0.61	20240327	2000	21.50	20240102	4475	-45.70	20230810	1988	22.23	20231117	0.00	N	458320	100	5 억		20808	N	N	0	N	00	N
23	20240327	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	45	2	1.88	135453085	55871	73.80	2395	2445	2395	3105	1675	2390	2424.39	0.38	0	3306	2436	2412	2386	2362	2336	2425	2375	6	715	100	1670	5	1	5505000	134	83.97	1.26	12	1.01	29.00	1927.00	4475	20230810	-45.59	1988	20231117	22.48	2445	-0.41	20240327	2000	21.75	20240102	4475	-45.59	20230810	1988	22.48	20231117	0.00	N	458320	100	5 억		20808	N	N	0	N	00	N
24	20240327	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	50	2	2.09	80371610	33219	43.88	2395	2445	2395	3105	1675	2390	2419.45	0.38	0	4160	2436	2412	2386	2362	2336	2425	2375	6	715	100	1670	5	1	5505000	134	84.14	1.27	12	0.60	29.00	1927.00	4475	20230810	-45.47	1988	20231117	22.74	2445	-0.20	20240327	2000	22.00	20240102	4475	-45.47	20230810	1988	22.74	20231117	0.00	N	458320	100	5 억		20808	N	N	0	N	00	N
25	20240327	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	10	2	0.42	12871385	5367	7.09	2395	2405	2395	3105	1675	2390	2398.25	0.38	0	-2413	2436	2412	2386	2362	2336	2425	2375	6	715	100	1670	5	1	5505000	132	82.76	1.25	12	0.10	29.00	1927.00	4475	20230810	-46.37	1988	20231117	20.72	2425	-1.03	20240312	2000	20.00	20240102	4475	-46.37	20230810	1988	20.72	20231117	0.00	N	458320	100	5 억		20808	N	N	0	N	00	N
26	20240326	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	30	2	1.27	180560320	75702	242.09	2365	2410	2360	3065	1655	2360	2385.15	0.35	0	-6058	2390	2375	2345	2330	2300	2382	2337	6	705	100	1650	5	1	5505000	132	82.41	1.24	12	1.38	29.00	1927.00	4475	20230810	-46.59	1988	20231117	20.22	2425	-1.44	20240312	2000	19.50	20240102	4475	-46.59	20230810	1988	20.22	20231117	0.00	N	458320	100	5 억		19384	N	N	0	N	00	N
27	20240326	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	30	2	1.27	178956690	75031	239.95	2365	2410	2360	3065	1655	2360	2385.10	0.35	0	-6057	2390	2375	2345	2330	2300	2382	2337	6	705	100	1650	5	1	5505000	132	82.41	1.24	12	1.36	29.00	1927.00	4475	20230810	-46.59	1988	20231117	20.22	2425	-1.44	20240312	2000	19.50	20240102	4475	-46.59	20230810	1988	20.22	20231117	0.00	N	458320	100	5 억		19384	N	N	0	N	00	N
28	20240326	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	40	2	1.69	137198565	57598	184.20	2365	2410	2360	3065	1655	2360	2382.00	0.35	0	909	2390	2375	2345	2330	2300	2382	2337	6	705	100	1650	5	1	5505000	132	82.76	1.25	12	1.05	29.00	1927.00	4475	20230810	-46.37	1988	20231117	20.72	2425	-1.03	20240312	2000	20.00	20240102	4475	-46.37	20230810	1988	20.72	20231117	0.00	N	458320	100	5 억		19384	N	N	0	N	00	N
29	20240326	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	50	2	2.12	114517750	48133	153.93	2365	2410	2360	3065	1655	2360	2379.19	0.35	0	844	2390	2375	2345	2330	2300	2382	2337	6	705	100	1650	5	1	5505000	133	83.10	1.25	12	0.87	29.00	1927.00	4475	20230810	-46.15	1988	20231117	21.23	2425	-0.62	20240312	2000	20.50	20240102	4475	-46.15	20230810	1988	21.23	20231117	0.00	N	458320	100	5 억		19384	N	N	0	N	00	N
30	20240326	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	25	2	1.06	76457085	32228	103.06	2365	2385	2360	3065	1655	2360	2372.38	0.35	0	550	2390	2375	2345	2330	2300	2382	2337	6	705	100	1650	5	1	5505000	131	82.24	1.24	12	0.59	29.00	1927.00	4475	20230810	-46.70	1988	20231117	19.97	2425	-1.65	20240312	2000	19.25	20240102	4475	-46.70	20230810	1988	19.97	20231117	0.00	N	458320	100	5 억		19384	N	N	0	N	00	N
31	20240326	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	20	2	0.85	53100795	22412	71.67	2365	2380	2360	3065	1655	2360	2369.30	0.35	0	554	2390	2375	2345	2330	2300	2382	2337	6	705	100	1650	5	1	5505000	131	82.07	1.24	12	0.41	29.00	1927.00	4475	20230810	-46.82	1988	20231117	19.72	2425	-1.86	20240312	2000	19.00	20240102	4475	-46.82	20230810	1988	19.72	20231117	0.00	N	458320	100	5 억		19384	N	N	0	N	00	N
32	20240326	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	10	2	0.42	27566715	11658	37.28	2365	2370	2360	3065	1655	2360	2364.62	0.35	0	485	2390	2375	2345	2330	2300	2382	2337	6	705	100	1650	5	1	5505000	130	81.72	1.23	12	0.21	29.00	1927.00	4475	20230810	-47.04	1988	20231117	19.22	2425	-2.27	20240312	2000	18.50	20240102	4475	-47.04	20230810	1988	19.22	20231117	0.00	N	458320	100	5 억		19384	N	N	0	N	00	N
33	20240326	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	8509610	3599	11.51	2365	2365	2360	3065	1655	2360	2364.44	0.35	0	-10	2390	2375	2345	2330	2300	2382	2337	6	705	100	1650	5	1	5505000	130	81.38	1.22	12	0.07	29.00	1927.00	4475	20230810	-47.26	1988	20231117	18.71	2425	-2.68	20240312	2000	18.00	20240102	4475	-47.26	20230810	1988	18.71	20231117	0.00	N	458320	100	5 억		19384	N	N	0	N	00	N
34	20240325	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	73624850	31270	69.86	2355	2360	2315	3060	1650	2355	2354.49	0.41	0	-4512	2405	2380	2340	2315	2275	2360	2295	6	705	100	1640	5	1	5505000	130	81.38	1.22	12	0.57	29.00	1927.00	4475	20230810	-47.26	1988	20231117	18.71	2425	-2.68	20240312	2000	18.00	20240102	4475	-47.26	20230810	1988	18.71	20231117	0.00	N	458320	100	5 억		22442	N	N	0	N	00	N
35	20240325	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	73570680	31247	69.81	2355	2360	2315	3060	1650	2355	2354.49	0.41	0	-4512	2405	2380	2340	2315	2275	2360	2295	6	705	100	1640	5	1	5505000	130	81.21	1.22	12	0.57	29.00	1927.00	4475	20230810	-47.37	1988	20231117	18.46	2425	-2.89	20240312	2000	17.75	20240102	4475	-47.37	20230810	1988	18.46	20231117	0.00	N	458320	100	5 억		22442	N	N	0	N	00	N
36	20240325	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	57170750	24286	54.26	2355	2360	2315	3060	1650	2355	2354.06	0.41	0	-4309	2405	2380	2340	2315	2275	2360	2295	6	705	100	1640	5	1	5505000	130	81.38	1.22	12	0.44	29.00	1927.00	4475	20230810	-47.26	1988	20231117	18.71	2425	-2.68	20240312	2000	18.00	20240102	4475	-47.26	20230810	1988	18.71	20231117	0.00	N	458320	100	5 억		22442	N	N	0	N	00	N
37	20240325	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	44346990	18841	42.09	2355	2360	2315	3060	1650	2355	2353.75	0.41	0	-4047	2405	2380	2340	2315	2275	2360	2295	6	705	100	1640	5	1	5505000	129	81.03	1.22	12	0.34	29.00	1927.00	4475	20230810	-47.49	1988	20231117	18.21	2425	-3.09	20240312	2000	17.50	20240102	4475	-47.49	20230810	1988	18.21	20231117	0.00	N	458320	100	5 억		22442	N	N	0	N	00	N
38	20240325	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	34445375	14630	32.68	2355	2360	2315	3060	1650	2355	2354.43	0.41	0	-3770	2405	2380	2340	2315	2275	2360	2295	6	705	100	1640	5	1	5505000	129	81.03	1.22	12	0.27	29.00	1927.00	4475	20230810	-47.49	1988	20231117	18.21	2425	-3.09	20240312	2000	17.50	20240102	4475	-47.49	20230810	1988	18.21	20231117	0.00	N	458320	100	5 억		22442	N	N	0	N	00	N
39	20240325	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	32718125	13895	31.04	2355	2360	2315	3060	1650	2355	2354.67	0.41	0	-3505	2405	2380	2340	2315	2275	2360	2295	6	705	100	1640	5	1	5505000	129	81.03	1.22	12	0.25	29.00	1927.00	4475	20230810	-47.49	1988	20231117	18.21	2425	-3.09	20240312	2000	17.50	20240102	4475	-47.49	20230810	1988	18.21	20231117	0.00	N	458320	100	5 억		22442	N	N	0	N	00	N
40	20240325	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	26511105	11254	25.14	2355	2360	2315	3060	1650	2355	2355.71	0.41	0	-3209	2405	2380	2340	2315	2275	2360	2295	6	705	100	1640	5	1	5505000	129	81.03	1.22	12	0.20	29.00	1927.00	4475	20230810	-47.49	1988	20231117	18.21	2425	-3.09	20240312	2000	17.50	20240102	4475	-47.49	20230810	1988	18.21	20231117	0.00	N	458320	100	5 억		22442	N	N	0	N	00	N
41	20240325	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	2114790	898	2.01	2355	2355	2355	3060	1650	2355	2355.00	0.41	0	-858	2405	2380	2340	2315	2275	2360	2295	6	705	100	1640	5	1	5505000	130	81.21	1.22	12	0.02	29.00	1927.00	4475	20230810	-47.37	1988	20231117	18.46	2425	-2.89	20240312	2000	17.75	20240102	4475	-47.37	20230810	1988	18.46	20231117	0.00	N	458320	100	5 억		22442	N	N	0	N	00	N
42	20240322	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	10	2	0.43	105000945	44761	126.24	2360	2365	2300	3045	1645	2345	2345.81	0.40	0	162	2361	2352	2336	2327	2311	2357	2332	6	700	100	1640	5	1	5505000	130	81.21	1.22	12	0.81	29.00	1927.00	4475	20230810	-47.37	1988	20231117	18.46	2425	-2.89	20240312	2000	17.75	20240102	4475	-47.37	20230810	1988	18.46	20231117	0.00	N	458320	100	5 억		22280	N	N	0	N	00	N
43	20240322	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	15	2	0.64	104692295	44630	125.87	2360	2365	2300	3045	1645	2345	2345.78	0.40	0	164	2361	2352	2336	2327	2311	2357	2332	6	700	100	1640	5	1	5505000	130	81.38	1.22	12	0.81	29.00	1927.00	4475	20230810	-47.26	1988	20231117	18.71	2425	-2.68	20240312	2000	18.00	20240102	4475	-47.26	20230810	1988	18.71	20231117	0.00	N	458320	100	5 억		22280	N	N	0	N	00	N
44	20240322	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	15	2	0.64	81814510	34940	98.54	2360	2365	2300	3045	1645	2345	2341.57	0.40	0	178	2361	2352	2336	2327	2311	2357	2332	6	700	100	1640	5	1	5505000	130	81.38	1.22	12	0.63	29.00	1927.00	4475	20230810	-47.26	1988	20231117	18.71	2425	-2.68	20240312	2000	18.00	20240102	4475	-47.26	20230810	1988	18.71	20231117	0.00	N	458320	100	5 억		22280	N	N	0	N	00	N
45	20240322	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	20	2	0.85	61632455	26360	74.34	2360	2365	2300	3045	1645	2345	2338.11	0.40	0	188	2361	2352	2336	2327	2311	2357	2332	6	700	100	1640	5	1	5505000	130	81.55	1.23	12	0.48	29.00	1927.00	4475	20230810	-47.15	1988	20231117	18.96	2425	-2.47	20240312	2000	18.25	20240102	4475	-47.15	20230810	1988	18.96	20231117	0.00	N	458320	100	5 억		22280	N	N	0	N	00	N
46	20240322	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	20	2	0.85	56745465	24286	68.49	2360	2365	2300	3045	1645	2345	2336.55	0.40	0	241	2361	2352	2336	2327	2311	2357	2332	6	700	100	1640	5	1	5505000	130	81.55	1.23	12	0.44	29.00	1927.00	4475	20230810	-47.15	1988	20231117	18.96	2425	-2.47	20240312	2000	18.25	20240102	4475	-47.15	20230810	1988	18.96	20231117	0.00	N	458320	100	5 억		22280	N	N	0	N	00	N
47	20240322	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	38231575	16427	46.33	2360	2360	2300	3045	1645	2345	2327.36	0.40	0	500	2361	2352	2336	2327	2311	2357	2332	6	700	100	1640	5	1	5505000	129	81.03	1.22	12	0.30	29.00	1927.00	4475	20230810	-47.49	1988	20231117	18.21	2425	-3.09	20240312	2000	17.50	20240102	4475	-47.49	20230810	1988	18.21	20231117	0.00	N	458320	100	5 억		22280	N	N	0	N	00	N
48	20240322	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	22587145	9749	27.49	2360	2360	2300	3045	1645	2345	2316.87	0.40	0	527	2361	2352	2336	2327	2311	2357	2332	6	700	100	1640	5	1	5505000	128	80.34	1.21	12	0.18	29.00	1927.00	4475	20230810	-47.93	1988	20231117	17.20	2425	-3.92	20240312	2000	16.50	20240102	4475	-47.93	20230810	1988	17.20	20231117	0.00	N	458320	100	5 억		22280	N	N	0	N	00	N
49	20240322	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	13357400	5766	16.26	2360	2360	2300	3045	1645	2345	2316.58	0.40	0	89	2361	2352	2336	2327	2311	2357	2332	6	700	100	1640	5	1	5505000	129	80.69	1.21	12	0.10	29.00	1927.00	4475	20230810	-47.71	1988	20231117	17.71	2425	-3.51	20240312	2000	17.00	20240102	4475	-47.71	20230810	1988	17.71	20231117	0.00	N	458320	100	5 억		22280	N	N	0	N	00	N
50	20240321	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	20	2	0.86	82647545	35458	46.82	2325	2345	2320	3020	1630	2325	2330.86	0.41	0	-310	2391	2357	2331	2297	2271	2375	2315	6	695	100	1620	5	1	5505000	129	80.86	1.22	12	0.64	29.00	1927.00	4475	20230810	-47.60	1988	20231117	17.96	2425	-3.30	20240312	2000	17.25	20240102	4475	-47.60	20230810	1988	17.96	20231117	0.00	N	458320	100	5 억		22590	N	N	0	N	00	N
51	20240321	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	15	2	0.65	73247150	31443	41.52	2325	2340	2320	3020	1630	2325	2329.52	0.41	0	-308	2391	2357	2331	2297	2271	2375	2315	6	695	100	1620	5	1	5505000	129	80.69	1.21	12	0.57	29.00	1927.00	4475	20230810	-47.71	1988	20231117	17.71	2425	-3.51	20240312	2000	17.00	20240102	4475	-47.71	20230810	1988	17.71	20231117	0.00	N	458320	100	5 억		22590	N	N	0	N	00	N
52	20240321	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	66096065	28380	37.48	2325	2340	2320	3020	1630	2325	2328.97	0.41	0	-299	2391	2357	2331	2297	2271	2375	2315	6	695	100	1620	5	1	5505000	128	80.34	1.21	12	0.52	29.00	1927.00	4475	20230810	-47.93	1988	20231117	17.20	2425	-3.92	20240312	2000	16.50	20240102	4475	-47.93	20230810	1988	17.20	20231117	0.00	N	458320	100	5 억		22590	N	N	0	N	00	N
53	20240321	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	57632755	24745	32.68	2325	2340	2320	3020	1630	2325	2329.07	0.41	0	-299	2391	2357	2331	2297	2271	2375	2315	6	695	100	1620	5	1	5505000	128	80.34	1.21	12	0.45	29.00	1927.00	4475	20230810	-47.93	1988	20231117	17.20	2425	-3.92	20240312	2000	16.50	20240102	4475	-47.93	20230810	1988	17.20	20231117	0.00	N	458320	100	5 억		22590	N	N	0	N	00	N
54	20240321	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	42697845	18346	24.23	2325	2335	2320	3020	1630	2325	2327.37	0.41	0	-296	2391	2357	2331	2297	2271	2375	2315	6	695	100	1620	5	1	5505000	128	80.34	1.21	12	0.33	29.00	1927.00	4475	20230810	-47.93	1988	20231117	17.20	2425	-3.92	20240312	2000	16.50	20240102	4475	-47.93	20230810	1988	17.20	20231117	0.00	N	458320	100	5 억		22590	N	N	0	N	00	N
55	20240321	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	35211170	15128	19.98	2325	2335	2320	3020	1630	2325	2327.55	0.41	0	-290	2391	2357	2331	2297	2271	2375	2315	6	695	100	1620	5	1	5505000	128	80.17	1.21	12	0.27	29.00	1927.00	4475	20230810	-48.04	1988	20231117	16.95	2425	-4.12	20240312	2000	16.25	20240102	4475	-48.04	20230810	1988	16.95	20231117	0.00	N	458320	100	5 억		22590	N	N	0	N	00	N
56	20240321	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	20323380	8725	11.52	2325	2335	2320	3020	1630	2325	2329.33	0.41	0	-11	2391	2357	2331	2297	2271	2375	2315	6	695	100	1620	5	1	5505000	128	80.34	1.21	12	0.16	29.00	1927.00	4475	20230810	-47.93	1988	20231117	17.20	2425	-3.92	20240312	2000	16.50	20240102	4475	-47.93	20230810	1988	17.20	20231117	0.00	N	458320	100	5 억		22590	N	N	0	N	00	N
57	20240321	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	2869720	1236	1.63	2325	2325	2320	3020	1630	2325	2321.78	0.41	0	-2	2391	2357	2331	2297	2271	2375	2315	6	695	100	1620	5	1	5505000	128	80.00	1.20	12	0.02	29.00	1927.00	4475	20230810	-48.16	1988	20231117	16.70	2425	-4.33	20240312	2000	16.00	20240102	4475	-48.16	20230810	1988	16.70	20231117	0.00	N	458320	100	5 억		22590	N	N	0	N	00	N
58	20240320	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	176955790	75727	100.56	2320	2365	2305	3020	1630	2325	2336.76	0.41	0	-23	2355	2340	2320	2305	2285	2330	2295	6	695	100	1620	5	1	5505000	128	80.17	1.21	12	1.38	29.00	1927.00	4475	20230810	-48.04	1988	20231117	16.95	2425	-4.12	20240312	2000	16.25	20240102	4475	-48.04	20230810	1988	16.95	20231117	0.00	N	458320	100	5 억		22613	N	N	0	N	00	N
59	20240320	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	176432550	75502	100.26	2320	2365	2305	3020	1630	2325	2336.79	0.41	0	-23	2355	2340	2320	2305	2285	2330	2295	6	695	100	1620	5	1	5505000	128	80.34	1.21	12	1.37	29.00	1927.00	4475	20230810	-47.93	1988	20231117	17.20	2425	-3.92	20240312	2000	16.50	20240102	4475	-47.93	20230810	1988	17.20	20231117	0.00	N	458320	100	5 억		22613	N	N	0	N	00	N
60	20240320	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	10	2	0.43	154126290	65908	87.52	2320	2365	2320	3020	1630	2325	2338.51	0.41	0	21	2355	2340	2320	2305	2285	2330	2295	6	695	100	1620	5	1	5505000	129	80.52	1.21	12	1.20	29.00	1927.00	4475	20230810	-47.82	1988	20231117	17.45	2425	-3.71	20240312	2000	16.75	20240102	4475	-47.82	20230810	1988	17.45	20231117	0.00	N	458320	100	5 억		22613	N	N	0	N	00	N
61	20240320	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	20	2	0.86	146709025	62739	83.31	2320	2365	2320	3020	1630	2325	2338.40	0.41	0	24	2355	2340	2320	2305	2285	2330	2295	6	695	100	1620	5	1	5505000	129	80.86	1.22	12	1.14	29.00	1927.00	4475	20230810	-47.60	1988	20231117	17.96	2425	-3.30	20240312	2000	17.25	20240102	4475	-47.60	20230810	1988	17.96	20231117	0.00	N	458320	100	5 억		22613	N	N	0	N	00	N
62	20240320	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	25	2	1.08	136224955	58267	77.37	2320	2365	2320	3020	1630	2325	2337.94	0.41	0	31	2355	2340	2320	2305	2285	2330	2295	6	695	100	1620	5	1	5505000	129	81.03	1.22	12	1.06	29.00	1927.00	4475	20230810	-47.49	1988	20231117	18.21	2425	-3.09	20240312	2000	17.50	20240102	4475	-47.49	20230810	1988	18.21	20231117	0.00	N	458320	100	5 억		22613	N	N	0	N	00	N
63	20240320	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	20	2	0.86	131614855	56304	74.76	2320	2365	2320	3020	1630	2325	2337.58	0.41	0	33	2355	2340	2320	2305	2285	2330	2295	6	695	100	1620	5	1	5505000	129	80.86	1.22	12	1.02	29.00	1927.00	4475	20230810	-47.60	1988	20231117	17.96	2425	-3.30	20240312	2000	17.25	20240102	4475	-47.60	20230810	1988	17.96	20231117	0.00	N	458320	100	5 억		22613	N	N	0	N	00	N
64	20240320	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	10	2	0.43	39522275	16953	22.51	2320	2365	2320	3020	1630	2325	2331.29	0.41	0	49	2355	2340	2320	2305	2285	2330	2295	6	695	100	1620	5	1	5505000	129	80.52	1.21	12	0.31	29.00	1927.00	4475	20230810	-47.82	1988	20231117	17.45	2425	-3.71	20240312	2000	16.75	20240102	4475	-47.82	20230810	1988	17.45	20231117	0.00	N	458320	100	5 억		22613	N	N	0	N	00	N
65	20240320	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	40	2	1.72	2043965	881	1.17	2320	2365	2320	3020	1630	2325	2320.05	0.41	0	-2	2355	2340	2320	2305	2285	2330	2295	6	695	100	1620	5	1	5505000	130	81.55	1.23	12	0.02	29.00	1927.00	4475	20230810	-47.15	1988	20231117	18.96	2425	-2.47	20240312	2000	18.25	20240102	4475	-47.15	20230810	1988	18.96	20231117	0.00	N	458320	100	5 억		22613	N	N	0	N	00	N
66	20240319	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	20	2	0.87	174731465	75308	142.79	2330	2335	2300	2995	1615	2305	2320.22	0.41	0	-164	2368	2336	2318	2286	2268	2352	2302	6	690	100	1610	5	1	5505000	128	80.17	1.21	12	1.37	29.00	1927.00	4475	20230810	-48.04	1988	20231117	16.95	2425	-4.12	20240312	2000	16.25	20240102	4475	-48.04	20230810	1988	16.95	20231117	0.00	N	458320	100	5 억		22777	N	N	0	N	00	N
67	20240319	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	15	2	0.65	174088725	75031	142.27	2330	2335	2300	2995	1615	2305	2320.22	0.41	0	-162	2368	2336	2318	2286	2268	2352	2302	6	690	100	1610	5	1	5505000	128	80.00	1.20	12	1.36	29.00	1927.00	4475	20230810	-48.16	1988	20231117	16.70	2425	-4.33	20240312	2000	16.00	20240102	4475	-48.16	20230810	1988	16.70	20231117	0.00	N	458320	100	5 억		22777	N	N	0	N	00	N
68	20240319	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	20	2	0.87	160299165	69100	131.02	2330	2335	2300	2995	1615	2305	2319.81	0.41	0	-65	2368	2336	2318	2286	2268	2352	2302	6	690	100	1610	5	1	5505000	128	80.17	1.21	12	1.26	29.00	1927.00	4475	20230810	-48.04	1988	20231117	16.95	2425	-4.12	20240312	2000	16.25	20240102	4475	-48.04	20230810	1988	16.95	20231117	0.00	N	458320	100	5 억		22777	N	N	0	N	00	N
69	20240319	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	30	2	1.30	113029650	48765	92.46	2330	2335	2300	2995	1615	2305	2317.84	0.41	0	1556	2368	2336	2318	2286	2268	2352	2302	6	690	100	1610	5	1	5505000	129	80.52	1.21	12	0.89	29.00	1927.00	4475	20230810	-47.82	1988	20231117	17.45	2425	-3.71	20240312	2000	16.75	20240102	4475	-47.82	20230810	1988	17.45	20231117	0.00	N	458320	100	5 억		22777	N	N	0	N	00	N
70	20240319	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	20	2	0.87	92758925	40070	75.98	2330	2335	2300	2995	1615	2305	2314.92	0.41	0	-430	2368	2336	2318	2286	2268	2352	2302	6	690	100	1610	5	1	5505000	128	80.17	1.21	12	0.73	29.00	1927.00	4475	20230810	-48.04	1988	20231117	16.95	2425	-4.12	20240312	2000	16.25	20240102	4475	-48.04	20230810	1988	16.95	20231117	0.00	N	458320	100	5 억		22777	N	N	0	N	00	N
71	20240319	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-5	5	-0.22	87056855	37614	71.32	2330	2335	2300	2995	1615	2305	2314.48	0.41	0	-263	2368	2336	2318	2286	2268	2352	2302	6	690	100	1610	5	1	5505000	127	79.31	1.19	12	0.68	29.00	1927.00	4475	20230810	-48.60	1988	20231117	15.69	2425	-5.15	20240312	2000	15.00	20240102	4475	-48.60	20230810	1988	15.69	20231117	0.00	N	458320	100	5 억		22777	N	N	0	N	00	N
72	20240319	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	15	2	0.65	30742260	13225	25.08	2330	2335	2315	2995	1615	2305	2324.56	0.41	0	-189	2368	2336	2318	2286	2268	2352	2302	6	690	100	1610	5	1	5505000	128	80.00	1.20	12	0.24	29.00	1927.00	4475	20230810	-48.16	1988	20231117	16.70	2425	-4.33	20240312	2000	16.00	20240102	4475	-48.16	20230810	1988	16.70	20231117	0.00	N	458320	100	5 억		22777	N	N	0	N	00	N
73	20240319	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	20	2	0.87	14338350	6154	11.67	2330	2335	2325	2995	1615	2305	2329.92	0.41	0	-468	2368	2336	2318	2286	2268	2352	2302	6	690	100	1610	5	1	5505000	128	80.17	1.21	12	0.11	29.00	1927.00	4475	20230810	-48.04	1988	20231117	16.95	2425	-4.12	20240312	2000	16.25	20240102	4475	-48.04	20230810	1988	16.95	20231117	0.00	N	458320	100	5 억		22777	N	N	0	N	00	N
74	20240318	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	119679600	51740	92.51	2300	2350	2300	2990	1610	2300	2313.10	0.40	0	-19446	2426	2362	2326	2262	2226	2345	2245	6	690	100	1610	5	1	5505000	127	79.48	1.20	12	0.94	29.00	1927.00	4475	20230810	-48.49	1988	20231117	15.95	2425	-4.95	20240312	2000	15.25	20240102	4475	-48.49	20230810	1988	15.95	20231117	0.00	N	458320	100	5 억		22223	N	N	0	N	00	N
75	20240318	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	117782945	50917	91.04	2300	2350	2300	2990	1610	2300	2313.23	0.40	0	-18625	2426	2362	2326	2262	2226	2345	2245	6	690	100	1610	5	1	5505000	127	79.48	1.20	12	0.92	29.00	1927.00	4475	20230810	-48.49	1988	20231117	15.95	2425	-4.95	20240312	2000	15.25	20240102	4475	-48.49	20230810	1988	15.95	20231117	0.00	N	458320	100	5 억		22223	N	N	0	N	00	N
76	20240318	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	106335025	45943	82.15	2300	2350	2300	2990	1610	2300	2314.50	0.40	0	-15445	2426	2362	2326	2262	2226	2345	2245	6	690	100	1610	5	1	5505000	127	79.48	1.20	12	0.83	29.00	1927.00	4475	20230810	-48.49	1988	20231117	15.95	2425	-4.95	20240312	2000	15.25	20240102	4475	-48.49	20230810	1988	15.95	20231117	0.00	N	458320	100	5 억		22223	N	N	0	N	00	N
77	20240318	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	81315045	35122	62.80	2300	2335	2300	2990	1610	2300	2315.22	0.40	0	-11759	2426	2362	2326	2262	2226	2345	2245	6	690	100	1610	5	1	5505000	127	79.48	1.20	12	0.64	29.00	1927.00	4475	20230810	-48.49	1988	20231117	15.95	2425	-4.95	20240312	2000	15.25	20240102	4475	-48.49	20230810	1988	15.95	20231117	0.00	N	458320	100	5 억		22223	N	N	0	N	00	N
78	20240318	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	69407655	29967	53.58	2300	2335	2300	2990	1610	2300	2316.14	0.40	0	-8479	2426	2362	2326	2262	2226	2345	2245	6	690	100	1610	5	1	5505000	127	79.66	1.20	12	0.54	29.00	1927.00	4475	20230810	-48.38	1988	20231117	16.20	2425	-4.74	20240312	2000	15.50	20240102	4475	-48.38	20230810	1988	16.20	20231117	0.00	N	458320	100	5 억		22223	N	N	0	N	00	N
79	20240318	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	56591715	24424	43.67	2300	2335	2300	2990	1610	2300	2317.05	0.40	0	-5055	2426	2362	2326	2262	2226	2345	2245	6	690	100	1610	5	1	5505000	127	79.66	1.20	12	0.44	29.00	1927.00	4475	20230810	-48.38	1988	20231117	16.20	2425	-4.74	20240312	2000	15.50	20240102	4475	-48.38	20230810	1988	16.20	20231117	0.00	N	458320	100	5 억		22223	N	N	0	N	00	N
80	20240318	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	32694570	14115	25.24	2300	2335	2300	2990	1610	2300	2316.30	0.40	0	-2042	2426	2362	2326	2262	2226	2345	2245	6	690	100	1610	5	1	5505000	128	80.00	1.20	12	0.26	29.00	1927.00	4475	20230810	-48.16	1988	20231117	16.70	2425	-4.33	20240312	2000	16.00	20240102	4475	-48.16	20230810	1988	16.70	20231117	0.00	N	458320	100	5 억		22223	N	N	0	N	00	N
81	20240318	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	4224890	1830	3.27	2300	2315	2300	2990	1610	2300	2308.68	0.40	0	15	2426	2362	2326	2262	2226	2345	2245	6	690	100	1610	5	1	5505000	127	79.66	1.20	12	0.03	29.00	1927.00	4475	20230810	-48.38	1988	20231117	16.20	2425	-4.74	20240312	2000	15.50	20240102	4475	-48.38	20230810	1988	16.20	20231117	0.00	N	458320	100	5 억		22223	N	N	0	N	00	N
82	20240315	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-80	5	-3.36	130337225	55928	67.25	2380	2390	2290	3090	1670	2380	2330.45	0.47	0	-3685	2470	2425	2355	2310	2240	2447	2332	6	710	100	1660	5	1	5505000	127	0.00	0.00	12	1.02	0.00	0.00	4475	20230810	-48.60	1988	20231117	15.69	2425	-5.15	20240312	2000	15.00	20240102	4475	-48.60	20230810	1988	15.69	20231117	0.00	N	458320	100	5 억		25908	N	N	0	N	00	N
83	20240315	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-90	5	-3.78	123519250	52959	63.68	2380	2390	2290	3090	1670	2380	2332.36	0.47	0	-3598	2470	2425	2355	2310	2240	2447	2332	6	710	100	1660	5	1	5505000	126	0.00	0.00	12	0.96	0.00	0.00	4475	20230810	-48.83	1988	20231117	15.19	2425	-5.57	20240312	2000	14.50	20240102	4475	-48.83	20230810	1988	15.19	20231117	0.00	N	458320	100	5 억		25908	N	N	0	N	00	N
84	20240315	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-80	5	-3.36	113716170	48699	58.56	2380	2390	2300	3090	1670	2380	2335.08	0.47	0	-3265	2470	2425	2355	2310	2240	2447	2332	6	710	100	1660	5	1	5505000	127	0.00	0.00	12	0.88	0.00	0.00	4475	20230810	-48.60	1988	20231117	15.69	2425	-5.15	20240312	2000	15.00	20240102	4475	-48.60	20230810	1988	15.69	20231117	0.00	N	458320	100	5 억		25908	N	N	0	N	00	N
85	20240315	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-75	5	-3.15	104201770	44569	53.59	2380	2390	2300	3090	1670	2380	2337.99	0.47	0	-2275	2470	2425	2355	2310	2240	2447	2332	6	710	100	1660	5	1	5505000	127	0.00	0.00	12	0.81	0.00	0.00	4475	20230810	-48.49	1988	20231117	15.95	2425	-4.95	20240312	2000	15.25	20240102	4475	-48.49	20230810	1988	15.95	20231117	0.00	N	458320	100	5 억		25908	N	N	0	N	00	N
86	20240315	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-70	5	-2.94	73135555	31089	37.38	2380	2390	2300	3090	1670	2380	2352.46	0.47	0	-1511	2470	2425	2355	2310	2240	2447	2332	6	710	100	1660	5	1	5505000	127	0.00	0.00	12	0.56	0.00	0.00	4475	20230810	-48.38	1988	20231117	16.20	2425	-4.74	20240312	2000	15.50	20240102	4475	-48.38	20230810	1988	16.20	20231117	0.00	N	458320	100	5 억		25908	N	N	0	N	00	N
87	20240315	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-70	5	-2.94	60953650	25808	31.03	2380	2390	2310	3090	1670	2380	2361.81	0.47	0	-1273	2470	2425	2355	2310	2240	2447	2332	6	710	100	1660	5	1	5505000	127	0.00	0.00	12	0.47	0.00	0.00	4475	20230810	-48.38	1988	20231117	16.20	2425	-4.74	20240312	2000	15.50	20240102	4475	-48.38	20230810	1988	16.20	20231117	0.00	N	458320	100	5 억		25908	N	N	0	N	00	N
88	20240315	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-40	5	-1.68	51388145	21692	26.08	2380	2390	2340	3090	1670	2380	2368.99	0.47	0	-990	2470	2425	2355	2310	2240	2447	2332	6	710	100	1660	5	1	5505000	129	0.00	0.00	12	0.39	0.00	0.00	4475	20230810	-47.71	1988	20231117	17.71	2425	-3.51	20240312	2000	17.00	20240102	4475	-47.71	20230810	1988	17.71	20231117	0.00	N	458320	100	5 억		25908	N	N	0	N	00	N
89	20240315	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-35	5	-1.47	4730810	1988	2.39	2380	2385	2340	3090	1670	2380	2379.68	0.47	0	-40	2470	2425	2355	2310	2240	2447	2332	6	710	100	1660	5	1	5505000	129	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-47.60	1988	20231117	17.96	2425	-3.30	20240312	2000	17.25	20240102	4475	-47.60	20230810	1988	17.96	20231117	0.00	N	458320	100	5 억		25908	N	N	0	N	00	N
90	20240314	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	195445905	83166	59.65	2365	2400	2285	3090	1670	2380	2350.07	0.50	0	-15366	2430	2405	2390	2365	2350	2417	2377	6	710	100	1660	5	1	5505000	131	0.00	0.00	12	1.51	0.00	0.00	4475	20230810	-46.82	1988	20231117	19.72	2425	-1.86	20240312	2000	19.00	20240102	4475	-46.82	20230810	1988	19.72	20231117	0.00	N	458320	100	5 억		27474	N	N	0	N	00	N
91	20240314	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-60	5	-2.52	183748280	78181	56.08	2365	2400	2285	3090	1670	2380	2350.29	0.50	0	-15791	2430	2405	2390	2365	2350	2417	2377	6	710	100	1660	5	1	5505000	128	0.00	0.00	12	1.42	0.00	0.00	4475	20230810	-48.16	1988	20231117	16.70	2425	-4.33	20240312	2000	16.00	20240102	4475	-48.16	20230810	1988	16.70	20231117	0.00	N	458320	100	5 억		27474	N	N	0	N	00	N
92	20240314	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-65	5	-2.73	145324980	61775	44.31	2365	2400	2285	3090	1670	2380	2352.49	0.50	0	-14654	2430	2405	2390	2365	2350	2417	2377	6	710	100	1660	5	1	5505000	127	0.00	0.00	12	1.12	0.00	0.00	4475	20230810	-48.27	1988	20231117	16.45	2425	-4.54	20240312	2000	15.75	20240102	4475	-48.27	20230810	1988	16.45	20231117	0.00	N	458320	100	5 억		27474	N	N	0	N	00	N
93	20240314	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-90	5	-3.78	104227865	44204	31.71	2365	2400	2285	3090	1670	2380	2357.88	0.50	0	-7200	2430	2405	2390	2365	2350	2417	2377	6	710	100	1660	5	1	5505000	126	0.00	0.00	12	0.80	0.00	0.00	4475	20230810	-48.83	1988	20231117	15.19	2425	-5.57	20240312	2000	14.50	20240102	4475	-48.83	20230810	1988	15.19	20231117	0.00	N	458320	100	5 억		27474	N	N	0	N	00	N
94	20240314	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-70	5	-2.94	92772050	39211	28.12	2365	2400	2310	3090	1670	2380	2365.97	0.50	0	-7299	2430	2405	2390	2365	2350	2417	2377	6	710	100	1660	5	1	5505000	127	0.00	0.00	12	0.71	0.00	0.00	4475	20230810	-48.38	1988	20231117	16.20	2425	-4.74	20240312	2000	15.50	20240102	4475	-48.38	20230810	1988	16.20	20231117	0.00	N	458320	100	5 억		27474	N	N	0	N	00	N
95	20240314	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-25	5	-1.05	80376430	33911	24.32	2365	2400	2355	3090	1670	2380	2370.22	0.50	0	-6668	2430	2405	2390	2365	2350	2417	2377	6	710	100	1660	5	1	5505000	130	0.00	0.00	12	0.62	0.00	0.00	4475	20230810	-47.37	1988	20231117	18.46	2425	-2.89	20240312	2000	17.75	20240102	4475	-47.37	20230810	1988	18.46	20231117	0.00	N	458320	100	5 억		27474	N	N	0	N	00	N
96	20240314	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-15	5	-0.63	30443250	12763	9.15	2365	2400	2365	3090	1670	2380	2385.27	0.50	0	-4586	2430	2405	2390	2365	2350	2417	2377	6	710	100	1660	5	1	5505000	130	0.00	0.00	12	0.23	0.00	0.00	4475	20230810	-47.15	1988	20231117	18.96	2425	-2.47	20240312	2000	18.25	20240102	4475	-47.15	20230810	1988	18.96	20231117	0.00	N	458320	100	5 억		27474	N	N	0	N	00	N
97	20240314	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	15	2	0.63	2898555	1219	0.87	2365	2395	2365	3090	1670	2380	2377.81	0.50	0	-40	2430	2405	2390	2365	2350	2417	2377	6	710	100	1660	5	1	5505000	132	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-46.48	1988	20231117	20.47	2425	-1.24	20240312	2000	19.75	20240102	4475	-46.48	20230810	1988	20.47	20231117	0.00	N	458320	100	5 억		27474	N	N	0	N	00	N
98	20240313	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	331827160	138489	82.59	2375	2415	2375	3080	1660	2370	2396.05	0.54	0	-6617	2470	2420	2375	2325	2280	2445	2350	6	710	100	1650	5	1	5505000	131	0.00	0.00	12	2.52	0.00	0.00	4475	20230810	-46.82	1988	20231117	19.72	2425	-1.86	20240312	2000	19.00	20240102	4475	-46.82	20230810	1988	19.72	20231117	0.00	N	458320	100	5 억		29735	N	N	0	N	00	N
99	20240313	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	5	2	0.21	330042485	137738	82.15	2375	2415	2375	3080	1660	2370	2396.16	0.54	0	-6489	2470	2420	2375	2325	2280	2445	2350	6	710	100	1650	5	1	5505000	131	0.00	0.00	12	2.50	0.00	0.00	4475	20230810	-46.93	1988	20231117	19.47	2425	-2.06	20240312	2000	18.75	20240102	4475	-46.93	20230810	1988	19.47	20231117	0.00	N	458320	100	5 억		29735	N	N	0	N	00	N
100	20240313	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	282342030	117686	70.19	2375	2415	2375	3080	1660	2370	2399.11	0.54	0	-5466	2470	2420	2375	2325	2280	2445	2350	6	710	100	1650	5	1	5505000	131	0.00	0.00	12	2.14	0.00	0.00	4475	20230810	-46.82	1988	20231117	19.72	2425	-1.86	20240312	2000	19.00	20240102	4475	-46.82	20230810	1988	19.72	20231117	0.00	N	458320	100	5 억		29735	N	N	0	N	00	N
101	20240313	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	25	2	1.05	248098255	103320	61.62	2375	2415	2375	3080	1660	2370	2401.26	0.54	0	-4461	2470	2420	2375	2325	2280	2445	2350	6	710	100	1650	5	1	5505000	132	0.00	0.00	12	1.88	0.00	0.00	4475	20230810	-46.48	1988	20231117	20.47	2425	-1.24	20240312	2000	19.75	20240102	4475	-46.48	20230810	1988	20.47	20231117	0.00	N	458320	100	5 억		29735	N	N	0	N	00	N
102	20240313	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	20	2	0.84	216596410	90129	53.75	2375	2415	2375	3080	1660	2370	2403.18	0.54	0	-3703	2470	2420	2375	2325	2280	2445	2350	6	710	100	1650	5	1	5505000	132	0.00	0.00	12	1.64	0.00	0.00	4475	20230810	-46.59	1988	20231117	20.22	2425	-1.44	20240312	2000	19.50	20240102	4475	-46.59	20230810	1988	20.22	20231117	0.00	N	458320	100	5 억		29735	N	N	0	N	00	N
103	20240313	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	30	2	1.27	175718635	73069	43.58	2375	2415	2375	3080	1660	2370	2404.83	0.54	0	-2358	2470	2420	2375	2325	2280	2445	2350	6	710	100	1650	5	1	5505000	132	0.00	0.00	12	1.33	0.00	0.00	4475	20230810	-46.37	1988	20231117	20.72	2425	-1.03	20240312	2000	20.00	20240102	4475	-46.37	20230810	1988	20.72	20231117	0.00	N	458320	100	5 억		29735	N	N	0	N	00	N
104	20240313	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	35	2	1.48	122711660	51030	30.43	2375	2415	2375	3080	1660	2370	2404.70	0.54	0	-2234	2470	2420	2375	2325	2280	2445	2350	6	710	100	1650	5	1	5505000	132	0.00	0.00	12	0.93	0.00	0.00	4475	20230810	-46.26	1988	20231117	20.98	2425	-0.82	20240312	2000	20.25	20240102	4475	-46.26	20230810	1988	20.98	20231117	0.00	N	458320	100	5 억		29735	N	N	0	N	00	N
105	20240313	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	20	2	0.84	7122965	2985	1.78	2375	2395	2375	3080	1660	2370	2386.25	0.54	0	154	2470	2420	2375	2325	2280	2445	2350	6	710	100	1650	5	1	5505000	132	0.00	0.00	12	0.05	0.00	0.00	4475	20230810	-46.59	1988	20231117	20.22	2425	-1.44	20240312	2000	19.50	20240102	4475	-46.59	20230810	1988	20.22	20231117	0.00	N	458320	100	5 억		29735	N	N	0	N	00	N
106	20240312	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	40	2	1.72	397057745	167674	74.88	2330	2425	2330	3025	1635	2330	2368.03	0.44	0	-6465	2433	2381	2318	2266	2203	2407	2292	6	695	100	1630	5	1	5505000	130	0.00	0.00	12	3.05	0.00	0.00	4475	20230810	-47.04	1988	20231117	19.22	2425	-2.27	20240312	2000	18.50	20240102	4475	-47.04	20230810	1988	19.22	20231117	0.00	N	458320	100	5 억		24195	N	N	0	N	00	N
107	20240312	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	20	2	0.86	382901575	161690	72.20	2330	2425	2330	3025	1635	2330	2368.12	0.44	0	-6541	2433	2381	2318	2266	2203	2407	2292	6	695	100	1630	5	1	5505000	129	0.00	0.00	12	2.94	0.00	0.00	4475	20230810	-47.49	1988	20231117	18.21	2425	-3.09	20240312	2000	17.50	20240102	4475	-47.49	20230810	1988	18.21	20231117	0.00	N	458320	100	5 억		24195	N	N	0	N	00	N
108	20240312	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	353293440	149074	66.57	2330	2425	2330	3025	1635	2330	2369.92	0.44	0	-4306	2433	2381	2318	2266	2203	2407	2292	6	695	100	1630	5	1	5505000	129	0.00	0.00	12	2.71	0.00	0.00	4475	20230810	-47.71	1988	20231117	17.71	2425	-3.51	20240312	2000	17.00	20240102	4475	-47.71	20230810	1988	17.71	20231117	0.00	N	458320	100	5 억		24195	N	N	0	N	00	N
109	20240312	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	311701385	131334	58.65	2330	2425	2330	3025	1635	2330	2373.35	0.44	0	-413	2433	2381	2318	2266	2203	2407	2292	6	695	100	1630	5	1	5505000	129	0.00	0.00	12	2.39	0.00	0.00	4475	20230810	-47.71	1988	20231117	17.71	2425	-3.51	20240312	2000	17.00	20240102	4475	-47.71	20230810	1988	17.71	20231117	0.00	N	458320	100	5 억		24195	N	N	0	N	00	N
110	20240312	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	290937410	122458	54.69	2330	2425	2330	3025	1635	2330	2375.81	0.44	0	748	2433	2381	2318	2266	2203	2407	2292	6	695	100	1630	5	1	5505000	129	0.00	0.00	12	2.22	0.00	0.00	4475	20230810	-47.71	1988	20231117	17.71	2425	-3.51	20240312	2000	17.00	20240102	4475	-47.71	20230810	1988	17.71	20231117	0.00	N	458320	100	5 억		24195	N	N	0	N	00	N
111	20240312	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	25	2	1.07	268300465	112811	50.38	2330	2425	2330	3025	1635	2330	2378.32	0.44	0	1757	2433	2381	2318	2266	2203	2407	2292	6	695	100	1630	5	1	5505000	130	0.00	0.00	12	2.05	0.00	0.00	4475	20230810	-47.37	1988	20231117	18.46	2425	-2.89	20240312	2000	17.75	20240102	4475	-47.37	20230810	1988	18.46	20231117	0.00	N	458320	100	5 억		24195	N	N	0	N	00	N
112	20240312	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	55	2	2.36	169906195	71172	31.78	2330	2425	2330	3025	1635	2330	2387.26	0.44	0	2516	2433	2381	2318	2266	2203	2407	2292	6	695	100	1630	5	1	5505000	131	0.00	0.00	12	1.29	0.00	0.00	4475	20230810	-46.70	1988	20231117	19.97	2425	-1.65	20240312	2000	19.25	20240102	4475	-46.70	20230810	1988	19.97	20231117	0.00	N	458320	100	5 억		24195	N	N	0	N	00	N
113	20240312	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	60	2	2.58	64855720	27458	12.26	2330	2395	2330	3025	1635	2330	2362.00	0.44	0	1542	2433	2381	2318	2266	2203	2407	2292	6	695	100	1630	5	1	5505000	132	0.00	0.00	12	0.50	0.00	0.00	4475	20230810	-46.59	1988	20231117	20.22	2395	-0.21	20240312	2000	19.50	20240102	4475	-46.59	20230810	1988	20.22	20231117	0.00	N	458320	100	5 억		24195	N	N	0	N	00	N
114	20240311	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	75	2	3.33	519664875	223894	111.75	2255	2370	2255	2930	1580	2255	2321.03	0.17	0	14707	2291	2272	2236	2217	2181	2282	2227	6	675	100	1570	5	1	5505000	128	0.00	0.00	12	4.07	0.00	0.00	4475	20230810	-47.93	1988	20231117	17.20	2370	-1.69	20240311	2000	16.50	20240102	4475	-47.93	20230810	1988	17.20	20231117	0.00	N	458320	100	5 억		9242	N	N	0	N	00	N
115	20240311	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	60	2	2.66	514783440	221790	110.70	2255	2370	2255	2930	1580	2255	2321.04	0.17	0	14052	2291	2272	2236	2217	2181	2282	2227	6	675	100	1570	5	1	5505000	127	0.00	0.00	12	4.03	0.00	0.00	4475	20230810	-48.27	1988	20231117	16.45	2370	-2.32	20240311	2000	15.75	20240102	4475	-48.27	20230810	1988	16.45	20231117	0.00	N	458320	100	5 억		9242	N	N	0	N	00	N
116	20240311	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	55	2	2.44	476441980	205221	102.43	2255	2370	2255	2930	1580	2255	2321.60	0.17	0	15374	2291	2272	2236	2217	2181	2282	2227	6	675	100	1570	5	1	5505000	127	0.00	0.00	12	3.73	0.00	0.00	4475	20230810	-48.38	1988	20231117	16.20	2370	-2.53	20240311	2000	15.50	20240102	4475	-48.38	20230810	1988	16.20	20231117	0.00	N	458320	100	5 억		9242	N	N	0	N	00	N
117	20240311	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	60	2	2.66	422098210	181686	90.68	2255	2370	2255	2930	1580	2255	2323.23	0.17	0	12521	2291	2272	2236	2217	2181	2282	2227	6	675	100	1570	5	1	5505000	127	0.00	0.00	12	3.30	0.00	0.00	4475	20230810	-48.27	1988	20231117	16.45	2370	-2.32	20240311	2000	15.75	20240102	4475	-48.27	20230810	1988	16.45	20231117	0.00	N	458320	100	5 억		9242	N	N	0	N	00	N
118	20240311	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	60	2	2.66	386468560	166308	83.00	2255	2370	2255	2930	1580	2255	2323.81	0.17	0	12116	2291	2272	2236	2217	2181	2282	2227	6	675	100	1570	5	1	5505000	127	0.00	0.00	12	3.02	0.00	0.00	4475	20230810	-48.27	1988	20231117	16.45	2370	-2.32	20240311	2000	15.75	20240102	4475	-48.27	20230810	1988	16.45	20231117	0.00	N	458320	100	5 억		9242	N	N	0	N	00	N
119	20240311	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	60	2	2.66	352379795	151569	75.65	2255	2370	2255	2930	1580	2255	2324.88	0.17	0	11767	2291	2272	2236	2217	2181	2282	2227	6	675	100	1570	5	1	5505000	127	0.00	0.00	12	2.75	0.00	0.00	4475	20230810	-48.27	1988	20231117	16.45	2370	-2.32	20240311	2000	15.75	20240102	4475	-48.27	20230810	1988	16.45	20231117	0.00	N	458320	100	5 억		9242	N	N	0	N	00	N
120	20240311	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	60	2	2.66	288383105	123887	61.83	2255	2370	2255	2930	1580	2255	2327.79	0.17	0	10872	2291	2272	2236	2217	2181	2282	2227	6	675	100	1570	5	1	5505000	127	0.00	0.00	12	2.25	0.00	0.00	4475	20230810	-48.27	1988	20231117	16.45	2370	-2.32	20240311	2000	15.75	20240102	4475	-48.27	20230810	1988	16.45	20231117	0.00	N	458320	100	5 억		9242	N	N	0	N	00	N
121	20240311	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	70	2	3.10	39343975	17166	8.57	2255	2325	2255	2930	1580	2255	2291.97	0.17	0	2802	2291	2272	2236	2217	2181	2282	2227	6	675	100	1570	5	1	5505000	128	0.00	0.00	12	0.31	0.00	0.00	4475	20230810	-48.04	1988	20231117	16.95	2325	0.00	20240311	2000	16.25	20240102	4475	-48.04	20230810	1988	16.95	20231117	0.00	N	458320	100	5 억		9242	N	N	0	N	00	N
122	20240308	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	55	2	2.50	447315650	200360	416.26	2200	2255	2200	2860	1540	2200	2232.56	0.15	0	-19269	2216	2207	2191	2182	2166	2212	2187	6	660	100	1540	5	1	5505000	124	0.00	0.00	12	3.64	0.00	0.00	4475	20230810	-49.61	1988	20231117	13.43	2255	0.00	20240308	2000	12.75	20240102	4475	-49.61	20230810	1988	13.43	20231117	0.00	N	458320	100	5 억		8511	N	N	0	N	00	N
123	20240308	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	50	2	2.27	390322765	175030	363.64	2200	2255	2200	2860	1540	2200	2230.03	0.15	0	-18958	2216	2207	2191	2182	2166	2212	2187	6	660	100	1540	5	1	5505000	124	0.00	0.00	12	3.18	0.00	0.00	4475	20230810	-49.72	1988	20231117	13.18	2255	-0.22	20240308	2000	12.50	20240102	4475	-49.72	20230810	1988	13.18	20231117	0.00	N	458320	100	5 억		8511	N	N	0	N	00	N
124	20240308	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	40	2	1.82	315220175	141618	294.22	2200	2245	2200	2860	1540	2200	2225.85	0.15	0	-16600	2216	2207	2191	2182	2166	2212	2187	6	660	100	1540	5	1	5505000	123	0.00	0.00	12	2.57	0.00	0.00	4475	20230810	-49.94	1988	20231117	12.68	2245	-0.22	20240308	2000	12.00	20240102	4475	-49.94	20230810	1988	12.68	20231117	0.00	N	458320	100	5 억		8511	N	N	0	N	00	N
125	20240308	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	35	2	1.59	288204935	129537	269.12	2200	2240	2200	2860	1540	2200	2224.89	0.15	0	-13024	2216	2207	2191	2182	2166	2212	2187	6	660	100	1540	5	1	5505000	123	0.00	0.00	12	2.35	0.00	0.00	4475	20230810	-50.06	1988	20231117	12.42	2240	-0.22	20240308	2000	11.75	20240102	4475	-50.06	20230810	1988	12.42	20231117	0.00	N	458320	100	5 억		8511	N	N	0	N	00	N
126	20240308	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	40	2	1.82	249780910	112307	233.33	2200	2240	2200	2860	1540	2200	2224.09	0.15	0	-10318	2216	2207	2191	2182	2166	2212	2187	6	660	100	1540	5	1	5505000	123	0.00	0.00	12	2.04	0.00	0.00	4475	20230810	-49.94	1988	20231117	12.68	2240	0.00	20240308	2000	12.00	20240102	4475	-49.94	20230810	1988	12.68	20231117	0.00	N	458320	100	5 억		8511	N	N	0	N	00	N
127	20240308	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	193502380	86837	180.41	2200	2240	2200	2860	1540	2200	2228.34	0.15	0	-6728	2216	2207	2191	2182	2166	2212	2187	6	660	100	1540	5	1	5505000	122	0.00	0.00	12	1.58	0.00	0.00	4475	20230810	-50.61	1988	20231117	11.17	2240	-1.34	20240308	2000	10.50	20240102	4475	-50.61	20230810	1988	11.17	20231117	0.00	N	458320	100	5 억		8511	N	N	0	N	00	N
128	20240308	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	30	2	1.36	162371815	72860	151.37	2200	2240	2200	2860	1540	2200	2228.55	0.15	0	-3715	2216	2207	2191	2182	2166	2212	2187	6	660	100	1540	5	1	5505000	123	0.00	0.00	12	1.32	0.00	0.00	4475	20230810	-50.17	1988	20231117	12.17	2240	-0.45	20240308	2000	11.50	20240102	4475	-50.17	20230810	1988	12.17	20231117	0.00	N	458320	100	5 억		8511	N	N	0	N	00	N
129	20240308	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	25	2	1.14	23121360	10445	21.70	2200	2225	2200	2860	1540	2200	2213.63	0.15	0	-54	2216	2207	2191	2182	2166	2212	2187	6	660	100	1540	5	1	5505000	122	0.00	0.00	12	0.19	0.00	0.00	4475	20230810	-50.28	1988	20231117	11.92	2225	0.00	20240308	2000	11.25	20240102	4475	-50.28	20230810	1988	11.92	20231117	0.00	N	458320	100	5 억		8511	N	N	0	N	00	N
130	20240307	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	105633585	48133	81.30	2175	2200	2175	2860	1540	2200	2194.62	0.15	0	-18723	2223	2211	2198	2186	2173	2217	2192	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.87	0.00	0.00	4475	20230810	-50.84	1988	20231117	10.66	2210	-0.45	20240228	2000	10.00	20240102	4475	-50.84	20230810	1988	10.66	20231117	0.00	N	458320	100	5 억		8223	N	N	0	N	00	N
131	20240307	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	104064250	47419	80.10	2175	2200	2175	2860	1540	2200	2194.57	0.15	0	-18723	2223	2211	2198	2186	2173	2217	2192	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.86	0.00	0.00	4475	20230810	-51.06	1988	20231117	10.16	2210	-0.90	20240228	2000	9.50	20240102	4475	-51.06	20230810	1988	10.16	20231117	0.00	N	458320	100	5 억		8223	N	N	0	N	00	N
132	20240307	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	77470210	35323	59.66	2175	2200	2175	2860	1540	2200	2193.19	0.15	0	-14806	2223	2211	2198	2186	2173	2217	2192	6	660	100	1540	5	1	5505000	120	0.00	0.00	12	0.64	0.00	0.00	4475	20230810	-51.17	1988	20231117	9.91	2210	-1.13	20240228	2000	9.25	20240102	4475	-51.17	20230810	1988	9.91	20231117	0.00	N	458320	100	5 억		8223	N	N	0	N	00	N
133	20240307	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	43435285	19833	33.50	2175	2200	2175	2860	1540	2200	2190.05	0.15	0	-5282	2223	2211	2198	2186	2173	2217	2192	6	660	100	1540	5	1	5505000	120	0.00	0.00	12	0.36	0.00	0.00	4475	20230810	-51.28	1988	20231117	9.66	2210	-1.36	20240228	2000	9.00	20240102	4475	-51.28	20230810	1988	9.66	20231117	0.00	N	458320	100	5 억		8223	N	N	0	N	00	N
134	20240307	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	41089315	18757	31.68	2175	2200	2175	2860	1540	2200	2190.61	0.15	0	-5290	2223	2211	2198	2186	2173	2217	2192	6	660	100	1540	5	1	5505000	120	0.00	0.00	12	0.34	0.00	0.00	4475	20230810	-51.17	1988	20231117	9.91	2210	-1.13	20240228	2000	9.25	20240102	4475	-51.17	20230810	1988	9.91	20231117	0.00	N	458320	100	5 억		8223	N	N	0	N	00	N
135	20240307	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	18218885	8348	14.10	2175	2200	2175	2860	1540	2200	2182.43	0.15	0	52	2223	2211	2198	2186	2173	2217	2192	6	660	100	1540	5	1	5505000	120	0.00	0.00	12	0.15	0.00	0.00	4475	20230810	-51.28	1988	20231117	9.66	2210	-1.36	20240228	2000	9.00	20240102	4475	-51.28	20230810	1988	9.66	20231117	0.00	N	458320	100	5 억		8223	N	N	0	N	00	N
136	20240307	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	12470015	5711	9.65	2175	2200	2175	2860	1540	2200	2183.51	0.15	0	52	2223	2211	2198	2186	2173	2217	2192	6	660	100	1540	5	1	5505000	120	0.00	0.00	12	0.10	0.00	0.00	4475	20230810	-51.28	1988	20231117	9.66	2210	-1.36	20240228	2000	9.00	20240102	4475	-51.28	20230810	1988	9.66	20231117	0.00	N	458320	100	5 억		8223	N	N	0	N	00	N
137	20240307	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	30625	14	0.02	2175	2200	2175	2860	1540	2200	2187.50	0.15	0	0	2223	2211	2198	2186	2173	2217	2192	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-50.84	1988	20231117	10.66	2210	-0.45	20240228	2000	10.00	20240102	4475	-50.84	20230810	1988	10.66	20231117	0.00	N	458320	100	5 억		8223	N	N	0	N	00	N
138	20240306	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	130138190	59203	98.70	2190	2210	2185	2845	1535	2190	2198.17	0.14	0	-9543	2233	2211	2188	2166	2143	2200	2155	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	1.08	0.00	0.00	4475	20230810	-50.84	1988	20231117	10.66	2210	0.00	20240228	2000	10.00	20240102	4475	-50.84	20230810	1988	10.66	20231117	0.00	N	458320	100	5 억		7766	N	N	0	N	00	N
139	20240306	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	126780335	57679	96.16	2190	2210	2185	2845	1535	2190	2198.03	0.14	0	-9484	2233	2211	2188	2166	2143	2200	2155	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	1.05	0.00	0.00	4475	20230810	-50.84	1988	20231117	10.66	2210	0.00	20240228	2000	10.00	20240102	4475	-50.84	20230810	1988	10.66	20231117	0.00	N	458320	100	5 억		7766	N	N	0	N	00	N
140	20240306	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	99848525	45443	75.76	2190	2205	2185	2845	1535	2190	2197.23	0.14	0	-7864	2233	2211	2188	2166	2143	2200	2155	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.83	0.00	0.00	4475	20230810	-50.73	1988	20231117	10.92	2210	-0.23	20240228	2000	10.25	20240102	4475	-50.73	20230810	1988	10.92	20231117	0.00	N	458320	100	5 억		7766	N	N	0	N	00	N
141	20240306	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	56908920	25925	43.22	2190	2200	2185	2845	1535	2190	2195.14	0.14	0	-5769	2233	2211	2188	2166	2143	2200	2155	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.47	0.00	0.00	4475	20230810	-50.84	1988	20231117	10.66	2210	-0.45	20240228	2000	10.00	20240102	4475	-50.84	20230810	1988	10.66	20231117	0.00	N	458320	100	5 억		7766	N	N	0	N	00	N
142	20240306	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	22332820	10206	17.02	2190	2190	2185	2845	1535	2190	2188.20	0.14	0	0	2233	2211	2188	2166	2143	2200	2155	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.19	0.00	0.00	4475	20230810	-51.06	1988	20231117	10.16	2210	-0.90	20240228	2000	9.50	20240102	4475	-51.06	20230810	1988	10.16	20231117	0.00	N	458320	100	5 억		7766	N	N	0	N	00	N
143	20240306	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	20767070	9491	15.82	2190	2190	2185	2845	1535	2190	2188.08	0.14	0	0	2233	2211	2188	2166	2143	2200	2155	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.17	0.00	0.00	4475	20230810	-51.06	1988	20231117	10.16	2210	-0.90	20240228	2000	9.50	20240102	4475	-51.06	20230810	1988	10.16	20231117	0.00	N	458320	100	5 억		7766	N	N	0	N	00	N
144	20240306	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	7237910	3305	5.51	2190	2190	2185	2845	1535	2190	2189.99	0.14	0	0	2233	2211	2188	2166	2143	2200	2155	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.06	0.00	0.00	4475	20230810	-51.06	1988	20231117	10.16	2210	-0.90	20240228	2000	9.50	20240102	4475	-51.06	20230810	1988	10.16	20231117	0.00	N	458320	100	5 억		7766	N	N	0	N	00	N
145	20240306	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	1732290	791	1.32	2190	2190	2190	2845	1535	2190	2190.00	0.14	0	0	2233	2211	2188	2166	2143	2200	2155	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-51.06	1988	20231117	10.16	2210	-0.90	20240228	2000	9.50	20240102	4475	-51.06	20230810	1988	10.16	20231117	0.00	N	458320	100	5 억		7766	N	N	0	N	00	N
146	20240305	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	131472290	59930	92.98	2200	2210	2165	2860	1540	2200	2193.76	0.14	0	-3315	2223	2211	2198	2186	2173	2217	2192	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	1.09	0.00	0.00	4475	20230810	-51.06	1988	20231117	10.16	2210	0.00	20240228	2000	9.50	20240102	4475	-51.06	20230810	1988	10.16	20231117	0.00	N	458320	100	5 억		7781	N	N	0	N	00	N
147	20240305	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	131472290	59930	92.98	2200	2210	2165	2860	1540	2200	2193.76	0.14	0	-3315	2223	2211	2198	2186	2173	2217	2192	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	1.09	0.00	0.00	4475	20230810	-51.06	1988	20231117	10.16	2210	0.00	20240228	2000	9.50	20240102	4475	-51.06	20230810	1988	10.16	20231117	0.00	N	458320	100	5 억		7781	N	N	0	N	00	N
148	20240305	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-35	5	-1.59	114778530	52283	81.12	2200	2210	2165	2860	1540	2200	2195.33	0.14	0	-3120	2223	2211	2198	2186	2173	2217	2192	6	660	100	1540	5	1	5505000	119	0.00	0.00	12	0.95	0.00	0.00	4475	20230810	-51.62	1988	20231117	8.90	2210	0.00	20240228	2000	8.25	20240102	4475	-51.62	20230810	1988	8.90	20231117	0.00	N	458320	100	5 억		7781	N	N	0	N	00	N
149	20240305	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	84604620	38480	59.70	2200	2210	2190	2860	1540	2200	2198.66	0.14	0	-2819	2223	2211	2198	2186	2173	2217	2192	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.70	0.00	0.00	4475	20230810	-51.06	1988	20231117	10.16	2210	0.00	20240228	2000	9.50	20240102	4475	-51.06	20230810	1988	10.16	20231117	0.00	N	458320	100	5 억		7781	N	N	0	N	00	N
150	20240305	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	58285155	26490	41.10	2200	2210	2195	2860	1540	2200	2200.27	0.14	0	-2588	2223	2211	2198	2186	2173	2217	2192	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.48	0.00	0.00	4475	20230810	-50.84	1988	20231117	10.66	2210	0.00	20240228	2000	10.00	20240102	4475	-50.84	20230810	1988	10.66	20231117	0.00	N	458320	100	5 억		7781	N	N	0	N	00	N
151	20240305	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	45477775	20665	32.06	2200	2210	2195	2860	1540	2200	2200.71	0.14	0	-1922	2223	2211	2198	2186	2173	2217	2192	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.38	0.00	0.00	4475	20230810	-50.95	1988	20231117	10.41	2210	0.00	20240228	2000	9.75	20240102	4475	-50.95	20230810	1988	10.41	20231117	0.00	N	458320	100	5 억		7781	N	N	0	N	00	N
152	20240305	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	31460335	14291	22.17	2200	2210	2195	2860	1540	2200	2201.41	0.14	0	-588	2223	2211	2198	2186	2173	2217	2192	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.26	0.00	0.00	4475	20230810	-50.84	1988	20231117	10.66	2210	0.00	20240228	2000	10.00	20240102	4475	-50.84	20230810	1988	10.66	20231117	0.00	N	458320	100	5 억		7781	N	N	0	N	00	N
153	20240305	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	2232060	1014	1.57	2200	2205	2200	2860	1540	2200	2201.24	0.14	0	0	2223	2211	2198	2186	2173	2217	2192	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-50.73	1988	20231117	10.92	2210	-0.23	20240228	2000	10.25	20240102	4475	-50.73	20230810	1988	10.92	20231117	0.00	N	458320	100	5 억		7781	N	N	0	N	00	N
154	20240304	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	141727140	64452	73.35	2195	2210	2185	2865	1545	2205	2198.96	0.15	0	-2345	2221	2212	2201	2192	2181	2215	2195	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	1.17	0.00	0.00	4475	20230810	-50.84	1988	20231117	10.66	2210	0.00	20240228	2000	10.00	20240102	4475	-50.84	20230810	1988	10.66	20231117	0.00	N	458320	100	5 억		8226	N	N	0	N	00	N
155	20240304	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	140462140	63877	72.69	2195	2210	2185	2865	1545	2205	2198.95	0.15	0	-2345	2221	2212	2201	2192	2181	2215	2195	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	1.16	0.00	0.00	4475	20230810	-50.84	1988	20231117	10.66	2210	0.00	20240228	2000	10.00	20240102	4475	-50.84	20230810	1988	10.66	20231117	0.00	N	458320	100	5 억		8226	N	N	0	N	00	N
156	20240304	141028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	126332040	57433	65.36	2195	2210	2185	2865	1545	2205	2199.64	0.15	0	-2345	2221	2212	2201	2192	2181	2215	2195	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	1.04	0.00	0.00	4475	20230810	-51.06	1988	20231117	10.16	2210	0.00	20240228	2000	9.50	20240102	4475	-51.06	20230810	1988	10.16	20231117	0.00	N	458320	100	5 억		8226	N	N	0	N	00	N
157	20240304	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	94646970	43027	48.97	2195	2210	2185	2865	1545	2205	2199.71	0.15	0	-445	2221	2212	2201	2192	2181	2215	2195	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.78	0.00	0.00	4475	20230810	-50.95	1988	20231117	10.41	2210	0.00	20240228	2000	9.75	20240102	4475	-50.95	20230810	1988	10.41	20231117	0.00	N	458320	100	5 억		8226	N	N	0	N	00	N
158	20240304	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	92135435	41883	47.66	2195	2210	2185	2865	1545	2205	2199.83	0.15	0	-445	2221	2212	2201	2192	2181	2215	2195	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.76	0.00	0.00	4475	20230810	-50.84	1988	20231117	10.66	2210	0.00	20240228	2000	10.00	20240102	4475	-50.84	20230810	1988	10.66	20231117	0.00	N	458320	100	5 억		8226	N	N	0	N	00	N
159	20240304	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	83199210	37821	43.04	2195	2210	2185	2865	1545	2205	2199.82	0.15	0	-445	2221	2212	2201	2192	2181	2215	2195	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.69	0.00	0.00	4475	20230810	-50.84	1988	20231117	10.66	2210	0.00	20240228	2000	10.00	20240102	4475	-50.84	20230810	1988	10.66	20231117	0.00	N	458320	100	5 억		8226	N	N	0	N	00	N
160	20240304	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	56208525	25552	29.08	2195	2210	2190	2865	1545	2205	2199.77	0.15	0	-326	2221	2212	2201	2192	2181	2215	2195	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.46	0.00	0.00	4475	20230810	-50.84	1988	20231117	10.66	2210	0.00	20240228	2000	10.00	20240102	4475	-50.84	20230810	1988	10.66	20231117	0.00	N	458320	100	5 억		8226	N	N	0	N	00	N
161	20240304	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	5599490	2536	2.89	2195	2210	2195	2865	1545	2205	2208.00	0.15	0	0	2221	2212	2201	2192	2181	2215	2195	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.05	0.00	0.00	4475	20230810	-50.73	1988	20231117	10.92	2210	0.00	20240228	2000	10.25	20240102	4475	-50.73	20230810	1988	10.92	20231117	0.00	N	458320	100	5 억		8226	N	N	0	N	00	N