KissMeData/412930/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	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	62901105	28548	65.23	2230	2230	2195	2875	1555	2215	2203.35	1.59	0	-1246	2245	2230	2200	2185	2155	2237	2192	6	660	100	1500	5	1	6176000	136	64.71	1.10	12	0.46	34.00	2004.00	2825	20231207	-22.12	2035	20231114	8.11	2240	-1.79	20240216	2075	6.02	20240108	2825	-22.12	20231207	2035	8.11	20231114	0.08	N	412930	100	6 억		97997	N	N	0	N	00	N
3	20240329	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	59467610	26991	61.67	2230	2230	2195	2875	1555	2215	2203.24	1.59	0	-1296	2245	2230	2200	2185	2155	2237	2192	6	660	100	1500	5	1	6176000	136	64.71	1.10	12	0.44	34.00	2004.00	2825	20231207	-22.12	2035	20231114	8.11	2240	-1.79	20240216	2075	6.02	20240108	2825	-22.12	20231207	2035	8.11	20231114	0.08	N	412930	100	6 억		97997	N	N	0	N	00	N
4	20240329	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	49205175	22325	51.01	2230	2230	2195	2875	1555	2215	2204.04	1.59	0	-717	2245	2230	2200	2185	2155	2237	2192	6	660	100	1500	5	1	6176000	136	64.71	1.10	12	0.36	34.00	2004.00	2825	20231207	-22.12	2035	20231114	8.11	2240	-1.79	20240216	2075	6.02	20240108	2825	-22.12	20231207	2035	8.11	20231114	0.08	N	412930	100	6 억		97997	N	N	0	N	00	N
5	20240329	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	44699575	20277	46.33	2230	2230	2195	2875	1555	2215	2204.45	1.59	0	-717	2245	2230	2200	2185	2155	2237	2192	6	660	100	1500	5	1	6176000	136	64.71	1.10	12	0.33	34.00	2004.00	2825	20231207	-22.12	2035	20231114	8.11	2240	-1.79	20240216	2075	6.02	20240108	2825	-22.12	20231207	2035	8.11	20231114	0.08	N	412930	100	6 억		97997	N	N	0	N	00	N
6	20240329	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	38651775	17528	40.05	2230	2230	2195	2875	1555	2215	2205.14	1.59	0	-717	2245	2230	2200	2185	2155	2237	2192	6	660	100	1500	5	1	6176000	136	64.71	1.10	12	0.28	34.00	2004.00	2825	20231207	-22.12	2035	20231114	8.11	2240	-1.79	20240216	2075	6.02	20240108	2825	-22.12	20231207	2035	8.11	20231114	0.08	N	412930	100	6 억		97997	N	N	0	N	00	N
7	20240329	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	32062010	14532	33.20	2230	2230	2195	2875	1555	2215	2206.30	1.59	0	14	2245	2230	2200	2185	2155	2237	2192	6	660	100	1500	5	1	6176000	136	64.85	1.10	12	0.24	34.00	2004.00	2825	20231207	-21.95	2035	20231114	8.35	2240	-1.56	20240216	2075	6.27	20240108	2825	-21.95	20231207	2035	8.35	20231114	0.08	N	412930	100	6 억		97997	N	N	0	N	00	N
8	20240329	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	24181925	10953	25.03	2230	2230	2195	2875	1555	2215	2207.79	1.59	0	8	2245	2230	2200	2185	2155	2237	2192	6	660	100	1500	5	1	6176000	136	64.71	1.10	12	0.18	34.00	2004.00	2825	20231207	-22.12	2035	20231114	8.11	2240	-1.79	20240216	2075	6.02	20240108	2825	-22.12	20231207	2035	8.11	20231114	0.08	N	412930	100	6 억		97997	N	N	0	N	00	N
9	20240329	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	426940	193	0.44	2230	2230	2210	2875	1555	2215	2212.12	1.59	0	15	2245	2230	2200	2185	2155	2237	2192	6	660	100	1500	5	1	6176000	136	65.00	1.10	12	0.00	34.00	2004.00	2825	20231207	-21.77	2035	20231114	8.60	2240	-1.34	20240216	2075	6.51	20240108	2825	-21.77	20231207	2035	8.60	20231114	0.08	N	412930	100	6 억		97997	N	N	0	N	00	N
10	20240328	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	45	2	2.07	96187820	43763	145.41	2185	2215	2170	2820	1520	2170	2197.75	1.59	0	-3586	2210	2190	2165	2145	2120	2200	2155	6	650	100	1470	5	1	6176000	137	65.15	1.11	12	0.71	34.00	2004.00	2825	20231207	-21.59	2035	20231114	8.85	2240	-1.12	20240216	2075	6.75	20240108	2825	-21.59	20231207	2035	8.85	20231114	0.08	N	412930	100	6 억		98448	N	N	0	N	00	N
11	20240328	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	45	2	2.07	93253515	42438	141.01	2185	2215	2170	2820	1520	2170	2197.41	1.59	0	-3472	2210	2190	2165	2145	2120	2200	2155	6	650	100	1470	5	1	6176000	137	65.15	1.11	12	0.69	34.00	2004.00	2825	20231207	-21.59	2035	20231114	8.85	2240	-1.12	20240216	2075	6.75	20240108	2825	-21.59	20231207	2035	8.85	20231114	0.08	N	412930	100	6 억		98448	N	N	0	N	00	N
12	20240328	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	30	2	1.38	83897235	38207	126.95	2185	2210	2170	2820	1520	2170	2195.86	1.59	0	-2101	2210	2190	2165	2145	2120	2200	2155	6	650	100	1470	5	1	6176000	136	64.71	1.10	12	0.62	34.00	2004.00	2825	20231207	-22.12	2035	20231114	8.11	2240	-1.79	20240216	2075	6.02	20240108	2825	-22.12	20231207	2035	8.11	20231114	0.08	N	412930	100	6 억		98448	N	N	0	N	00	N
13	20240328	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	35	2	1.61	68356835	31167	103.56	2185	2210	2170	2820	1520	2170	2193.24	1.59	0	-787	2210	2190	2165	2145	2120	2200	2155	6	650	100	1470	5	1	6176000	136	64.85	1.10	12	0.50	34.00	2004.00	2825	20231207	-21.95	2035	20231114	8.35	2240	-1.56	20240216	2075	6.27	20240108	2825	-21.95	20231207	2035	8.35	20231114	0.08	N	412930	100	6 억		98448	N	N	0	N	00	N
14	20240328	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	30	2	1.38	57912300	26428	87.81	2185	2200	2170	2820	1520	2170	2191.32	1.59	0	-166	2210	2190	2165	2145	2120	2200	2155	6	650	100	1470	5	1	6176000	136	64.71	1.10	12	0.43	34.00	2004.00	2825	20231207	-22.12	2035	20231114	8.11	2240	-1.79	20240216	2075	6.02	20240108	2825	-22.12	20231207	2035	8.11	20231114	0.08	N	412930	100	6 억		98448	N	N	0	N	00	N
15	20240328	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	19830615	9085	30.19	2185	2190	2170	2820	1520	2170	2182.79	1.59	0	-286	2210	2190	2165	2145	2120	2200	2155	6	650	100	1470	5	1	6176000	135	64.41	1.09	12	0.15	34.00	2004.00	2825	20231207	-22.48	2035	20231114	7.62	2240	-2.23	20240216	2075	5.54	20240108	2825	-22.48	20231207	2035	7.62	20231114	0.08	N	412930	100	6 억		98448	N	N	0	N	00	N
16	20240328	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	12318680	5653	18.78	2185	2185	2170	2820	1520	2170	2179.14	1.59	0	-286	2210	2190	2165	2145	2120	2200	2155	6	650	100	1470	5	1	6176000	135	64.26	1.09	12	0.09	34.00	2004.00	2825	20231207	-22.65	2035	20231114	7.37	2240	-2.46	20240216	2075	5.30	20240108	2825	-22.65	20231207	2035	7.37	20231114	0.08	N	412930	100	6 억		98448	N	N	0	N	00	N
17	20240328	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	1.59	0	0	2210	2190	2165	2145	2120	2200	2155	6	650	100	1470	5	1	6176000	134	63.82	1.08	12	0.00	34.00	2004.00	2825	20231207	-23.19	2035	20231114	6.63	2240	-3.12	20240216	2075	4.58	20240108	2825	-23.19	20231207	2035	6.63	20231114	0.08	N	412930	100	6 억		98448	N	N	0	N	00	N
18	20240327	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	65154965	30096	69.88	2140	2185	2140	2785	1505	2145	2164.90	1.64	0	-2880	2171	2157	2146	2132	2121	2152	2127	6	640	100	1450	5	1	6176000	134	63.82	1.08	12	0.49	34.00	2004.00	2825	20231207	-23.19	2035	20231114	6.63	2240	-3.12	20240216	2075	4.58	20240108	2825	-23.19	20231207	2035	6.63	20231114	0.08	N	412930	100	6 억		101328	N	N	0	N	00	N
19	20240327	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	64069965	29596	68.72	2140	2185	2140	2785	1505	2145	2164.82	1.64	0	-2880	2171	2157	2146	2132	2121	2152	2127	6	640	100	1450	5	1	6176000	135	64.12	1.09	12	0.48	34.00	2004.00	2825	20231207	-22.83	2035	20231114	7.13	2240	-2.68	20240216	2075	5.06	20240108	2825	-22.83	20231207	2035	7.13	20231114	0.08	N	412930	100	6 억		101328	N	N	0	N	00	N
20	20240327	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	42034535	19488	45.25	2140	2185	2140	2785	1505	2145	2156.94	1.64	0	-2863	2171	2157	2146	2132	2121	2152	2127	6	640	100	1450	5	1	6176000	135	64.12	1.09	12	0.32	34.00	2004.00	2825	20231207	-22.83	2035	20231114	7.13	2240	-2.68	20240216	2075	5.06	20240108	2825	-22.83	20231207	2035	7.13	20231114	0.08	N	412930	100	6 억		101328	N	N	0	N	00	N
21	20240327	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	35907525	16675	38.72	2140	2170	2140	2785	1505	2145	2153.37	1.64	0	-2714	2171	2157	2146	2132	2121	2152	2127	6	640	100	1450	5	1	6176000	134	63.68	1.08	12	0.27	34.00	2004.00	2825	20231207	-23.36	2035	20231114	6.39	2240	-3.35	20240216	2075	4.34	20240108	2825	-23.36	20231207	2035	6.39	20231114	0.08	N	412930	100	6 억		101328	N	N	0	N	00	N
22	20240327	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	35351065	16418	38.12	2140	2170	2140	2785	1505	2145	2153.19	1.64	0	-2551	2171	2157	2146	2132	2121	2152	2127	6	640	100	1450	5	1	6176000	134	63.82	1.08	12	0.27	34.00	2004.00	2825	20231207	-23.19	2035	20231114	6.63	2240	-3.12	20240216	2075	4.58	20240108	2825	-23.19	20231207	2035	6.63	20231114	0.08	N	412930	100	6 억		101328	N	N	0	N	00	N
23	20240327	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	30386540	14126	32.80	2140	2165	2140	2785	1505	2145	2151.11	1.64	0	-2131	2171	2157	2146	2132	2121	2152	2127	6	640	100	1450	5	1	6176000	133	63.24	1.07	12	0.23	34.00	2004.00	2825	20231207	-23.89	2035	20231114	5.65	2240	-4.02	20240216	2075	3.61	20240108	2825	-23.89	20231207	2035	5.65	20231114	0.08	N	412930	100	6 억		101328	N	N	0	N	00	N
24	20240327	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	10851610	5059	11.75	2140	2155	2140	2785	1505	2145	2145.01	1.64	0	-57	2171	2157	2146	2132	2121	2152	2127	6	640	100	1450	5	1	6176000	132	63.09	1.07	12	0.08	34.00	2004.00	2825	20231207	-24.07	2035	20231114	5.41	2240	-4.24	20240216	2075	3.37	20240108	2825	-24.07	20231207	2035	5.41	20231114	0.08	N	412930	100	6 억		101328	N	N	0	N	00	N
25	20240327	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6434995	3000	6.97	2140	2145	2140	2785	1505	2145	2145.00	1.64	0	-1	2171	2157	2146	2132	2121	2152	2127	6	640	100	1450	5	1	6176000	132	63.09	1.07	12	0.05	34.00	2004.00	2825	20231207	-24.07	2035	20231114	5.41	2240	-4.24	20240216	2075	3.37	20240108	2825	-24.07	20231207	2035	5.41	20231114	0.08	N	412930	100	6 억		101328	N	N	0	N	00	N
26	20240326	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	92444440	43067	344.84	2150	2160	2135	2800	1510	2155	2146.53	1.65	0	-868	2178	2166	2148	2136	2118	2172	2142	6	645	100	1460	5	1	6176000	132	63.09	1.07	12	0.70	34.00	2004.00	2825	20231207	-24.07	2035	20231114	5.41	2240	-4.24	20240216	2075	3.37	20240108	2825	-24.07	20231207	2035	5.41	20231114	0.09	N	412930	100	6 억		101696	N	N	0	N	00	N
27	20240326	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	92335275	43016	344.43	2150	2160	2135	2800	1510	2155	2146.53	1.65	0	-859	2178	2166	2148	2136	2118	2172	2142	6	645	100	1460	5	1	6176000	132	63.09	1.07	12	0.70	34.00	2004.00	2825	20231207	-24.07	2035	20231114	5.41	2240	-4.24	20240216	2075	3.37	20240108	2825	-24.07	20231207	2035	5.41	20231114	0.09	N	412930	100	6 억		101696	N	N	0	N	00	N
28	20240326	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	88645880	41288	330.59	2150	2160	2135	2800	1510	2155	2147.01	1.65	0	-635	2178	2166	2148	2136	2118	2172	2142	6	645	100	1460	5	1	6176000	132	62.79	1.07	12	0.67	34.00	2004.00	2825	20231207	-24.42	2035	20231114	4.91	2240	-4.69	20240216	2075	2.89	20240108	2825	-24.42	20231207	2035	4.91	20231114	0.09	N	412930	100	6 억		101696	N	N	0	N	00	N
29	20240326	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	85056945	39607	317.14	2150	2160	2135	2800	1510	2155	2147.52	1.65	0	-635	2178	2166	2148	2136	2118	2172	2142	6	645	100	1460	5	1	6176000	132	62.79	1.07	12	0.64	34.00	2004.00	2825	20231207	-24.42	2035	20231114	4.91	2240	-4.69	20240216	2075	2.89	20240108	2825	-24.42	20231207	2035	4.91	20231114	0.09	N	412930	100	6 억		101696	N	N	0	N	00	N
30	20240326	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	67109105	31204	249.85	2150	2160	2135	2800	1510	2155	2150.66	1.65	0	-631	2178	2166	2148	2136	2118	2172	2142	6	645	100	1460	5	1	6176000	132	62.94	1.07	12	0.51	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		101696	N	N	0	N	00	N
31	20240326	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	43687985	20284	162.41	2150	2160	2135	2800	1510	2155	2153.82	1.65	0	-638	2178	2166	2148	2136	2118	2172	2142	6	645	100	1460	5	1	6176000	132	63.09	1.07	12	0.33	34.00	2004.00	2825	20231207	-24.07	2035	20231114	5.41	2240	-4.24	20240216	2075	3.37	20240108	2825	-24.07	20231207	2035	5.41	20231114	0.09	N	412930	100	6 억		101696	N	N	0	N	00	N
32	20240326	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	10813895	5027	40.25	2150	2160	2135	2800	1510	2155	2151.16	1.65	0	-506	2178	2166	2148	2136	2118	2172	2142	6	645	100	1460	5	1	6176000	133	63.38	1.08	12	0.08	34.00	2004.00	2825	20231207	-23.72	2035	20231114	5.90	2240	-3.79	20240216	2075	3.86	20240108	2825	-23.72	20231207	2035	5.90	20231114	0.09	N	412930	100	6 억		101696	N	N	0	N	00	N
33	20240326	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	5606150	2611	20.91	2150	2155	2135	2800	1510	2155	2147.13	1.65	0	-501	2178	2166	2148	2136	2118	2172	2142	6	645	100	1460	5	1	6176000	133	63.38	1.08	12	0.04	34.00	2004.00	2825	20231207	-23.72	2035	20231114	5.90	2240	-3.79	20240216	2075	3.86	20240108	2825	-23.72	20231207	2035	5.90	20231114	0.09	N	412930	100	6 억		101696	N	N	0	N	00	N
34	20240325	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	26759610	12489	88.49	2140	2160	2130	2780	1500	2140	2142.65	1.65	0	-436	2150	2145	2135	2130	2120	2147	2132	6	640	100	1450	5	1	6176000	133	63.38	1.08	12	0.20	34.00	2004.00	2825	20231207	-23.72	2035	20231114	5.90	2240	-3.79	20240216	2075	3.86	20240108	2825	-23.72	20231207	2035	5.90	20231114	0.09	N	412930	100	6 억		102132	N	N	0	N	00	N
35	20240325	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	23293905	10878	77.08	2140	2160	2130	2780	1500	2140	2141.38	1.65	0	-436	2150	2145	2135	2130	2120	2147	2132	6	640	100	1450	5	1	6176000	133	63.38	1.08	12	0.18	34.00	2004.00	2825	20231207	-23.72	2035	20231114	5.90	2240	-3.79	20240216	2075	3.86	20240108	2825	-23.72	20231207	2035	5.90	20231114	0.09	N	412930	100	6 억		102132	N	N	0	N	00	N
36	20240325	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	18942740	8851	62.72	2140	2160	2130	2780	1500	2140	2140.18	1.65	0	-431	2150	2145	2135	2130	2120	2147	2132	6	640	100	1450	5	1	6176000	132	62.94	1.07	12	0.14	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		102132	N	N	0	N	00	N
37	20240325	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	16800600	7850	55.62	2140	2160	2130	2780	1500	2140	2140.20	1.65	0	-431	2150	2145	2135	2130	2120	2147	2132	6	640	100	1450	5	1	6176000	132	63.09	1.07	12	0.13	34.00	2004.00	2825	20231207	-24.07	2035	20231114	5.41	2240	-4.24	20240216	2075	3.37	20240108	2825	-24.07	20231207	2035	5.41	20231114	0.09	N	412930	100	6 억		102132	N	N	0	N	00	N
38	20240325	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	16800600	7850	55.62	2140	2160	2130	2780	1500	2140	2140.20	1.65	0	-431	2150	2145	2135	2130	2120	2147	2132	6	640	100	1450	5	1	6176000	132	63.09	1.07	12	0.13	34.00	2004.00	2825	20231207	-24.07	2035	20231114	5.41	2240	-4.24	20240216	2075	3.37	20240108	2825	-24.07	20231207	2035	5.41	20231114	0.09	N	412930	100	6 억		102132	N	N	0	N	00	N
39	20240325	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	16800600	7850	55.62	2140	2160	2130	2780	1500	2140	2140.20	1.65	0	-431	2150	2145	2135	2130	2120	2147	2132	6	640	100	1450	5	1	6176000	132	63.09	1.07	12	0.13	34.00	2004.00	2825	20231207	-24.07	2035	20231114	5.41	2240	-4.24	20240216	2075	3.37	20240108	2825	-24.07	20231207	2035	5.41	20231114	0.09	N	412930	100	6 억		102132	N	N	0	N	00	N
40	20240325	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	9513030	4459	31.59	2140	2140	2130	2780	1500	2140	2133.44	1.65	0	-2	2150	2145	2135	2130	2120	2147	2132	6	640	100	1450	5	1	6176000	132	62.79	1.07	12	0.07	34.00	2004.00	2825	20231207	-24.42	2035	20231114	4.91	2240	-4.69	20240216	2075	2.89	20240108	2825	-24.42	20231207	2035	4.91	20231114	0.09	N	412930	100	6 억		102132	N	N	0	N	00	N
41	20240325	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	2332525	1090	7.72	2140	2140	2135	2780	1500	2140	2139.93	1.65	0	1	2150	2145	2135	2130	2120	2147	2132	6	640	100	1450	5	1	6176000	132	62.79	1.07	12	0.02	34.00	2004.00	2825	20231207	-24.42	2035	20231114	4.91	2240	-4.69	20240216	2075	2.89	20240108	2825	-24.42	20231207	2035	4.91	20231114	0.09	N	412930	100	6 억		102132	N	N	0	N	00	N
42	20240322	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	30094555	14113	67.70	2135	2140	2125	2775	1495	2135	2132.40	1.67	0	-892	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	6176000	132	62.94	1.07	12	0.23	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		103024	N	N	0	N	00	N
43	20240322	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	29610915	13887	66.62	2135	2140	2125	2775	1495	2135	2132.28	1.67	0	-892	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	6176000	132	62.94	1.07	12	0.22	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		103024	N	N	0	N	00	N
44	20240322	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	26978730	12657	60.72	2135	2140	2125	2775	1495	2135	2131.53	1.67	0	-887	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	6176000	132	62.79	1.07	12	0.20	34.00	2004.00	2825	20231207	-24.42	2035	20231114	4.91	2240	-4.69	20240216	2075	2.89	20240108	2825	-24.42	20231207	2035	4.91	20231114	0.09	N	412930	100	6 억		103024	N	N	0	N	00	N
45	20240322	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	26846360	12595	60.42	2135	2140	2125	2775	1495	2135	2131.51	1.67	0	-887	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	6176000	132	62.79	1.07	12	0.20	34.00	2004.00	2825	20231207	-24.42	2035	20231114	4.91	2240	-4.69	20240216	2075	2.89	20240108	2825	-24.42	20231207	2035	4.91	20231114	0.09	N	412930	100	6 억		103024	N	N	0	N	00	N
46	20240322	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	24418965	11458	54.97	2135	2140	2125	2775	1495	2135	2131.17	1.67	0	-885	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	6176000	132	62.65	1.06	12	0.19	34.00	2004.00	2825	20231207	-24.60	2035	20231114	4.67	2240	-4.91	20240216	2075	2.65	20240108	2825	-24.60	20231207	2035	4.67	20231114	0.09	N	412930	100	6 억		103024	N	N	0	N	00	N
47	20240322	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	12130895	5682	27.26	2135	2140	2130	2775	1495	2135	2134.97	1.67	0	-885	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	6176000	132	62.65	1.06	12	0.09	34.00	2004.00	2825	20231207	-24.60	2035	20231114	4.67	2240	-4.91	20240216	2075	2.65	20240108	2825	-24.60	20231207	2035	4.67	20231114	0.09	N	412930	100	6 억		103024	N	N	0	N	00	N
48	20240322	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	502780	236	1.13	2135	2135	2130	2775	1495	2135	2130.42	1.67	0	-2	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	6176000	132	62.79	1.07	12	0.00	34.00	2004.00	2825	20231207	-24.42	2035	20231114	4.91	2240	-4.69	20240216	2075	2.89	20240108	2825	-24.42	20231207	2035	4.91	20231114	0.09	N	412930	100	6 억		103024	N	N	0	N	00	N
49	20240322	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	430270	202	0.97	2135	2135	2130	2775	1495	2135	2130.05	1.67	0	-2	2141	2137	2131	2127	2121	2140	2130	6	640	100	1450	5	1	6176000	132	62.65	1.06	12	0.00	34.00	2004.00	2825	20231207	-24.60	2035	20231114	4.67	2240	-4.91	20240216	2075	2.65	20240108	2825	-24.60	20231207	2035	4.67	20231114	0.09	N	412930	100	6 억		103024	N	N	0	N	00	N
50	20240321	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	44347915	20845	64.84	2125	2135	2125	2780	1500	2140	2127.51	1.68	0	-5449	2160	2150	2135	2125	2110	2152	2127	6	640	100	1450	5	1	6176000	132	62.79	1.07	12	0.34	34.00	2004.00	2825	20231207	-24.42	2035	20231114	4.91	2240	-4.69	20240216	2075	2.89	20240108	2825	-24.42	20231207	2035	4.91	20231114	0.09	N	412930	100	6 억		103905	N	N	0	N	00	N
51	20240321	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	43747195	20563	63.96	2125	2135	2125	2780	1500	2140	2127.47	1.68	0	-5287	2160	2150	2135	2125	2110	2152	2127	6	640	100	1450	5	1	6176000	132	62.79	1.07	12	0.33	34.00	2004.00	2825	20231207	-24.42	2035	20231114	4.91	2240	-4.69	20240216	2075	2.89	20240108	2825	-24.42	20231207	2035	4.91	20231114	0.09	N	412930	100	6 억		103905	N	N	0	N	00	N
52	20240321	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	39347630	18495	57.53	2125	2135	2125	2780	1500	2140	2127.47	1.68	0	-4381	2160	2150	2135	2125	2110	2152	2127	6	640	100	1450	5	1	6176000	131	62.50	1.06	12	0.30	34.00	2004.00	2825	20231207	-24.78	2035	20231114	4.42	2240	-5.13	20240216	2075	2.41	20240108	2825	-24.78	20231207	2035	4.42	20231114	0.09	N	412930	100	6 억		103905	N	N	0	N	00	N
53	20240321	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	28458930	13371	41.59	2125	2135	2125	2780	1500	2140	2128.41	1.68	0	-3606	2160	2150	2135	2125	2110	2152	2127	6	640	100	1450	5	1	6176000	132	62.65	1.06	12	0.22	34.00	2004.00	2825	20231207	-24.60	2035	20231114	4.67	2240	-4.91	20240216	2075	2.65	20240108	2825	-24.60	20231207	2035	4.67	20231114	0.09	N	412930	100	6 억		103905	N	N	0	N	00	N
54	20240321	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	23596640	11086	34.48	2125	2135	2125	2780	1500	2140	2128.51	1.68	0	-2873	2160	2150	2135	2125	2110	2152	2127	6	640	100	1450	5	1	6176000	131	62.50	1.06	12	0.18	34.00	2004.00	2825	20231207	-24.78	2035	20231114	4.42	2240	-5.13	20240216	2075	2.41	20240108	2825	-24.78	20231207	2035	4.42	20231114	0.09	N	412930	100	6 억		103905	N	N	0	N	00	N
55	20240321	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	19738195	9273	28.84	2125	2135	2125	2780	1500	2140	2128.57	1.68	0	-2091	2160	2150	2135	2125	2110	2152	2127	6	640	100	1450	5	1	6176000	132	62.65	1.06	12	0.15	34.00	2004.00	2825	20231207	-24.60	2035	20231114	4.67	2240	-4.91	20240216	2075	2.65	20240108	2825	-24.60	20231207	2035	4.67	20231114	0.09	N	412930	100	6 억		103905	N	N	0	N	00	N
56	20240321	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	13789810	6479	20.15	2125	2135	2125	2780	1500	2140	2128.39	1.68	0	-1312	2160	2150	2135	2125	2110	2152	2127	6	640	100	1450	5	1	6176000	132	62.65	1.06	12	0.10	34.00	2004.00	2825	20231207	-24.60	2035	20231114	4.67	2240	-4.91	20240216	2075	2.65	20240108	2825	-24.60	20231207	2035	4.67	20231114	0.09	N	412930	100	6 억		103905	N	N	0	N	00	N
57	20240321	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	42500	20	0.06	2125	2125	2125	2780	1500	2140	2125.00	1.68	0	0	2160	2150	2135	2125	2110	2152	2127	6	640	100	1450	5	1	6176000	131	62.50	1.06	12	0.00	34.00	2004.00	2825	20231207	-24.78	2035	20231114	4.42	2240	-5.13	20240216	2075	2.41	20240108	2825	-24.78	20231207	2035	4.42	20231114	0.09	N	412930	100	6 억		103905	N	N	0	N	00	N
58	20240320	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	68357970	32148	199.71	2140	2145	2120	2795	1505	2150	2126.35	1.70	0	-8351	2163	2156	2148	2141	2133	2160	2145	6	645	100	1460	5	1	6176000	132	62.94	1.07	12	0.52	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		105057	N	N	0	N	00	N
59	20240320	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	67718810	31848	197.85	2140	2145	2120	2795	1505	2150	2126.31	1.70	0	-8348	2163	2156	2148	2141	2133	2160	2145	6	645	100	1460	5	1	6176000	132	62.65	1.06	12	0.52	34.00	2004.00	2825	20231207	-24.60	2035	20231114	4.67	2240	-4.91	20240216	2075	2.65	20240108	2825	-24.60	20231207	2035	4.67	20231114	0.09	N	412930	100	6 억		105057	N	N	0	N	00	N
60	20240320	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-30	5	-1.40	55659135	26169	162.57	2140	2145	2120	2795	1505	2150	2126.91	1.70	0	-8338	2163	2156	2148	2141	2133	2160	2145	6	645	100	1460	5	1	6176000	131	62.35	1.06	12	0.42	34.00	2004.00	2825	20231207	-24.96	2035	20231114	4.18	2240	-5.36	20240216	2075	2.17	20240108	2825	-24.96	20231207	2035	4.18	20231114	0.09	N	412930	100	6 억		105057	N	N	0	N	00	N
61	20240320	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	47808080	22469	139.59	2140	2145	2120	2795	1505	2150	2127.74	1.70	0	-8338	2163	2156	2148	2141	2133	2160	2145	6	645	100	1460	5	1	6176000	132	62.65	1.06	12	0.36	34.00	2004.00	2825	20231207	-24.60	2035	20231114	4.67	2240	-4.91	20240216	2075	2.65	20240108	2825	-24.60	20231207	2035	4.67	20231114	0.09	N	412930	100	6 억		105057	N	N	0	N	00	N
62	20240320	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	47273410	22218	138.03	2140	2145	2120	2795	1505	2150	2127.71	1.70	0	-8336	2163	2156	2148	2141	2133	2160	2145	6	645	100	1460	5	1	6176000	132	62.94	1.07	12	0.36	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		105057	N	N	0	N	00	N
63	20240320	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	47211550	22189	137.85	2140	2145	2120	2795	1505	2150	2127.70	1.70	0	-8330	2163	2156	2148	2141	2133	2160	2145	6	645	100	1460	5	1	6176000	132	62.65	1.06	12	0.36	34.00	2004.00	2825	20231207	-24.60	2035	20231114	4.67	2240	-4.91	20240216	2075	2.65	20240108	2825	-24.60	20231207	2035	4.67	20231114	0.09	N	412930	100	6 억		105057	N	N	0	N	00	N
64	20240320	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	30747140	14468	89.88	2140	2145	2120	2795	1505	2150	2125.18	1.70	0	-1125	2163	2156	2148	2141	2133	2160	2145	6	645	100	1460	5	1	6176000	132	62.79	1.07	12	0.23	34.00	2004.00	2825	20231207	-24.42	2035	20231114	4.91	2240	-4.69	20240216	2075	2.89	20240108	2825	-24.42	20231207	2035	4.91	20231114	0.09	N	412930	100	6 억		105057	N	N	0	N	00	N
65	20240320	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-30	5	-1.40	11749795	5529	34.35	2140	2145	2120	2795	1505	2150	2125.12	1.70	0	37	2163	2156	2148	2141	2133	2160	2145	6	645	100	1460	5	1	6176000	131	62.35	1.06	12	0.09	34.00	2004.00	2825	20231207	-24.96	2035	20231114	4.18	2240	-5.36	20240216	2075	2.17	20240108	2825	-24.96	20231207	2035	4.18	20231114	0.09	N	412930	100	6 억		105057	N	N	0	N	00	N
66	20240319	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	34530870	16097	64.22	2140	2155	2140	2785	1505	2145	2145.17	1.72	0	-1250	2191	2167	2146	2122	2101	2157	2112	6	640	100	1450	5	1	6176000	133	63.24	1.07	12	0.26	34.00	2004.00	2825	20231207	-23.89	2035	20231114	5.65	2240	-4.02	20240216	2075	3.61	20240108	2825	-23.89	20231207	2035	5.65	20231114	0.09	N	412930	100	6 억		106307	N	N	0	N	00	N
67	20240319	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	32666940	15229	60.76	2140	2155	2140	2785	1505	2145	2145.05	1.72	0	-1248	2191	2167	2146	2122	2101	2157	2112	6	640	100	1450	5	1	6176000	132	62.94	1.07	12	0.25	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		106307	N	N	0	N	00	N
68	20240319	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	23723875	11050	44.09	2140	2155	2140	2785	1505	2145	2146.96	1.72	0	-1239	2191	2167	2146	2122	2101	2157	2112	6	640	100	1450	5	1	6176000	132	62.94	1.07	12	0.18	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		106307	N	N	0	N	00	N
69	20240319	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	17762600	8270	32.99	2140	2155	2140	2785	1505	2145	2147.84	1.72	0	-1239	2191	2167	2146	2122	2101	2157	2112	6	640	100	1450	5	1	6176000	133	63.24	1.07	12	0.13	34.00	2004.00	2825	20231207	-23.89	2035	20231114	5.65	2240	-4.02	20240216	2075	3.61	20240108	2825	-23.89	20231207	2035	5.65	20231114	0.09	N	412930	100	6 억		106307	N	N	0	N	00	N
70	20240319	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	9716475	4522	18.04	2140	2155	2140	2785	1505	2145	2148.71	1.72	0	-1237	2191	2167	2146	2122	2101	2157	2112	6	640	100	1450	5	1	6176000	133	63.24	1.07	12	0.07	34.00	2004.00	2825	20231207	-23.89	2035	20231114	5.65	2240	-4.02	20240216	2075	3.61	20240108	2825	-23.89	20231207	2035	5.65	20231114	0.09	N	412930	100	6 억		106307	N	N	0	N	00	N
71	20240319	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	6310875	2938	11.72	2140	2155	2140	2785	1505	2145	2148.02	1.72	0	-1229	2191	2167	2146	2122	2101	2157	2112	6	640	100	1450	5	1	6176000	133	63.38	1.08	12	0.05	34.00	2004.00	2825	20231207	-23.72	2035	20231114	5.90	2240	-3.79	20240216	2075	3.86	20240108	2825	-23.72	20231207	2035	5.90	20231114	0.09	N	412930	100	6 억		106307	N	N	0	N	00	N
72	20240319	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	2864645	1338	5.34	2140	2150	2140	2785	1505	2145	2140.99	1.72	0	-1084	2191	2167	2146	2122	2101	2157	2112	6	640	100	1450	5	1	6176000	133	63.24	1.07	12	0.02	34.00	2004.00	2825	20231207	-23.89	2035	20231114	5.65	2240	-4.02	20240216	2075	3.61	20240108	2825	-23.89	20231207	2035	5.65	20231114	0.09	N	412930	100	6 억		106307	N	N	0	N	00	N
73	20240319	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2140000	1000	3.99	2140	2140	2140	2785	1505	2145	2140.00	1.72	0	-1000	2191	2167	2146	2122	2101	2157	2112	6	640	100	1450	5	1	6176000	132	62.94	1.07	12	0.02	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		106307	N	N	0	N	00	N
74	20240318	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	53553220	25065	110.41	2155	2170	2125	2800	1510	2155	2136.57	1.73	0	-317	2175	2165	2145	2135	2115	2170	2140	6	645	100	1460	5	1	6176000	132	63.09	1.07	12	0.41	34.00	2004.00	2825	20231207	-24.07	2035	20231114	5.41	2240	-4.24	20240216	2075	3.37	20240108	2825	-24.07	20231207	2035	5.41	20231114	0.09	N	412930	100	6 억		106624	N	N	0	N	00	N
75	20240318	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	53013875	24812	109.29	2155	2170	2125	2800	1510	2155	2136.62	1.73	0	-318	2175	2165	2145	2135	2115	2170	2140	6	645	100	1460	5	1	6176000	132	62.65	1.06	12	0.40	34.00	2004.00	2825	20231207	-24.60	2035	20231114	4.67	2240	-4.91	20240216	2075	2.65	20240108	2825	-24.60	20231207	2035	4.67	20231114	0.09	N	412930	100	6 억		106624	N	N	0	N	00	N
76	20240318	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-30	5	-1.39	45771935	21405	94.29	2155	2170	2125	2800	1510	2155	2138.38	1.73	0	-312	2175	2165	2145	2135	2115	2170	2140	6	645	100	1460	5	1	6176000	131	62.50	1.06	12	0.35	34.00	2004.00	2825	20231207	-24.78	2035	20231114	4.42	2240	-5.13	20240216	2075	2.41	20240108	2825	-24.78	20231207	2035	4.42	20231114	0.09	N	412930	100	6 억		106624	N	N	0	N	00	N
77	20240318	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	26728690	12471	54.93	2155	2170	2140	2800	1510	2155	2143.27	1.73	0	-312	2175	2165	2145	2135	2115	2170	2140	6	645	100	1460	5	1	6176000	132	62.94	1.07	12	0.20	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		106624	N	N	0	N	00	N
78	20240318	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	20218810	9429	41.53	2155	2170	2140	2800	1510	2155	2144.32	1.73	0	98	2175	2165	2145	2135	2115	2170	2140	6	645	100	1460	5	1	6176000	132	62.94	1.07	12	0.15	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		106624	N	N	0	N	00	N
79	20240318	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	16580805	7729	34.05	2155	2170	2140	2800	1510	2155	2145.27	1.73	0	98	2175	2165	2145	2135	2115	2170	2140	6	645	100	1460	5	1	6176000	132	62.94	1.07	12	0.13	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		106624	N	N	0	N	00	N
80	20240318	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	6025950	2804	12.35	2155	2170	2140	2800	1510	2155	2149.05	1.73	0	263	2175	2165	2145	2135	2115	2170	2140	6	645	100	1460	5	1	6176000	132	63.09	1.07	12	0.05	34.00	2004.00	2825	20231207	-24.07	2035	20231114	5.41	2240	-4.24	20240216	2075	3.37	20240108	2825	-24.07	20231207	2035	5.41	20231114	0.09	N	412930	100	6 억		106624	N	N	0	N	00	N
81	20240318	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	2376255	1101	4.85	2155	2170	2155	2800	1510	2155	2158.27	1.73	0	101	2175	2165	2145	2135	2115	2170	2140	6	645	100	1460	5	1	6176000	133	63.53	1.08	12	0.02	34.00	2004.00	2825	20231207	-23.54	2035	20231114	6.14	2240	-3.57	20240216	2075	4.10	20240108	2825	-23.54	20231207	2035	6.14	20231114	0.09	N	412930	100	6 억		106624	N	N	0	N	00	N
82	20240315	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	48491325	22702	66.72	2135	2155	2125	2780	1500	2140	2135.99	1.74	0	-8455	2166	2152	2136	2122	2106	2160	2130	6	640	100	1450	5	1	6176000	133	63.38	1.08	12	0.37	34.00	2004.00	2825	20231207	-23.72	2035	20231114	5.90	2240	-3.79	20240216	2075	3.86	20240108	2825	-23.72	20231207	2035	5.90	20231114	0.09	N	412930	100	6 억		107761	N	N	0	N	00	N
83	20240315	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	46303290	21685	63.73	2135	2150	2125	2780	1500	2140	2135.27	1.74	0	-8455	2166	2152	2136	2122	2106	2160	2130	6	640	100	1450	5	1	6176000	133	63.24	1.07	12	0.35	34.00	2004.00	2825	20231207	-23.89	2035	20231114	5.65	2240	-4.02	20240216	2075	3.61	20240108	2825	-23.89	20231207	2035	5.65	20231114	0.09	N	412930	100	6 억		107761	N	N	0	N	00	N
84	20240315	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	42354365	19841	58.31	2135	2150	2125	2780	1500	2140	2134.69	1.74	0	-7151	2166	2152	2136	2122	2106	2160	2130	6	640	100	1450	5	1	6176000	133	63.24	1.07	12	0.32	34.00	2004.00	2825	20231207	-23.89	2035	20231114	5.65	2240	-4.02	20240216	2075	3.61	20240108	2825	-23.89	20231207	2035	5.65	20231114	0.09	N	412930	100	6 억		107761	N	N	0	N	00	N
85	20240315	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	35994180	16873	49.59	2135	2140	2125	2780	1500	2140	2133.24	1.74	0	-5614	2166	2152	2136	2122	2106	2160	2130	6	640	100	1450	5	1	6176000	132	62.94	1.07	12	0.27	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		107761	N	N	0	N	00	N
86	20240315	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	30205750	14163	41.62	2135	2140	2125	2780	1500	2140	2132.72	1.74	0	-4004	2166	2152	2136	2122	2106	2160	2130	6	640	100	1450	5	1	6176000	132	62.79	1.07	12	0.23	34.00	2004.00	2825	20231207	-24.42	2035	20231114	4.91	2240	-4.69	20240216	2075	2.89	20240108	2825	-24.42	20231207	2035	4.91	20231114	0.09	N	412930	100	6 억		107761	N	N	0	N	00	N
87	20240315	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	21372065	10017	29.44	2135	2140	2125	2780	1500	2140	2133.58	1.74	0	-2393	2166	2152	2136	2122	2106	2160	2130	6	640	100	1450	5	1	6176000	132	62.79	1.07	12	0.16	34.00	2004.00	2825	20231207	-24.42	2035	20231114	4.91	2240	-4.69	20240216	2075	2.89	20240108	2825	-24.42	20231207	2035	4.91	20231114	0.09	N	412930	100	6 억		107761	N	N	0	N	00	N
88	20240315	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	3834325	1803	5.30	2135	2140	2125	2780	1500	2140	2126.64	1.74	0	82	2166	2152	2136	2122	2106	2160	2130	6	640	100	1450	5	1	6176000	132	62.94	1.07	12	0.03	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		107761	N	N	0	N	00	N
89	20240315	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	3475145	1635	4.80	2135	2135	2125	2780	1500	2140	2125.47	1.74	0	85	2166	2152	2136	2122	2106	2160	2130	6	640	100	1450	5	1	6176000	131	62.50	1.06	12	0.03	34.00	2004.00	2825	20231207	-24.78	2035	20231114	4.42	2240	-5.13	20240216	2075	2.41	20240108	2825	-24.78	20231207	2035	4.42	20231114	0.09	N	412930	100	6 억		107761	N	N	0	N	00	N
90	20240314	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	72399055	34028	149.78	2130	2150	2120	2780	1500	2140	2127.63	1.76	0	-790	2150	2145	2135	2130	2120	2147	2132	6	640	100	1450	5	1	6176000	132	62.94	1.07	12	0.55	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		108551	N	N	0	N	00	N
91	20240314	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	72364815	34012	149.71	2130	2150	2120	2780	1500	2140	2127.63	1.76	0	-790	2150	2145	2135	2130	2120	2147	2132	6	640	100	1450	5	1	6176000	132	62.94	1.07	12	0.55	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		108551	N	N	0	N	00	N
92	20240314	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	69274965	32558	143.31	2130	2150	2125	2780	1500	2140	2127.74	1.76	0	-515	2150	2145	2135	2130	2120	2147	2132	6	640	100	1450	5	1	6176000	132	62.65	1.06	12	0.53	34.00	2004.00	2825	20231207	-24.60	2035	20231114	4.67	2240	-4.91	20240216	2075	2.65	20240108	2825	-24.60	20231207	2035	4.67	20231114	0.09	N	412930	100	6 억		108551	N	N	0	N	00	N
93	20240314	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	62653390	29442	129.60	2130	2150	2125	2780	1500	2140	2128.03	1.76	0	-514	2150	2145	2135	2130	2120	2147	2132	6	640	100	1450	5	1	6176000	131	62.50	1.06	12	0.48	34.00	2004.00	2825	20231207	-24.78	2035	20231114	4.42	2240	-5.13	20240216	2075	2.41	20240108	2825	-24.78	20231207	2035	4.42	20231114	0.09	N	412930	100	6 억		108551	N	N	0	N	00	N
94	20240314	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	56609840	26604	117.11	2130	2150	2125	2780	1500	2140	2127.87	1.76	0	-518	2150	2145	2135	2130	2120	2147	2132	6	640	100	1450	5	1	6176000	132	62.65	1.06	12	0.43	34.00	2004.00	2825	20231207	-24.60	2035	20231114	4.67	2240	-4.91	20240216	2075	2.65	20240108	2825	-24.60	20231207	2035	4.67	20231114	0.09	N	412930	100	6 억		108551	N	N	0	N	00	N
95	20240314	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	53688830	25231	111.06	2130	2150	2125	2780	1500	2140	2127.89	1.76	0	-517	2150	2145	2135	2130	2120	2147	2132	6	640	100	1450	5	1	6176000	131	62.50	1.06	12	0.41	34.00	2004.00	2825	20231207	-24.78	2035	20231114	4.42	2240	-5.13	20240216	2075	2.41	20240108	2825	-24.78	20231207	2035	4.42	20231114	0.09	N	412930	100	6 억		108551	N	N	0	N	00	N
96	20240314	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	49060330	23065	101.53	2130	2145	2125	2780	1500	2140	2127.05	1.76	0	402	2150	2145	2135	2130	2120	2147	2132	6	640	100	1450	5	1	6176000	131	62.50	1.06	12	0.37	34.00	2004.00	2825	20231207	-24.78	2035	20231114	4.42	2240	-5.13	20240216	2075	2.41	20240108	2825	-24.78	20231207	2035	4.42	20231114	0.09	N	412930	100	6 억		108551	N	N	0	N	00	N
97	20240314	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	21298785	10017	44.09	2130	2130	2125	2780	1500	2140	2126.26	1.76	0	83	2150	2145	2135	2130	2120	2147	2132	6	640	100	1450	5	1	6176000	131	62.50	1.06	12	0.16	34.00	2004.00	2825	20231207	-24.78	2035	20231114	4.42	2240	-5.13	20240216	2075	2.41	20240108	2825	-24.78	20231207	2035	4.42	20231114	0.09	N	412930	100	6 억		108551	N	N	0	N	00	N
98	20240313	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	48430860	22718	69.26	2130	2140	2125	2785	1505	2145	2131.83	1.78	0	-1272	2178	2161	2138	2121	2098	2150	2110	6	640	100	1450	5	1	6176000	132	62.94	1.07	12	0.37	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		109823	N	N	0	N	00	N
99	20240313	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	48373080	22691	69.18	2130	2140	2125	2785	1505	2145	2131.82	1.78	0	-1272	2178	2161	2138	2121	2098	2150	2110	6	640	100	1450	5	1	6176000	131	62.50	1.06	12	0.37	34.00	2004.00	2825	20231207	-24.78	2035	20231114	4.42	2240	-5.13	20240216	2075	2.41	20240108	2825	-24.78	20231207	2035	4.42	20231114	0.09	N	412930	100	6 억		109823	N	N	0	N	00	N
100	20240313	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	41492320	19460	59.33	2130	2140	2130	2785	1505	2145	2132.18	1.78	0	-1247	2178	2161	2138	2121	2098	2150	2110	6	640	100	1450	5	1	6176000	132	62.65	1.06	12	0.32	34.00	2004.00	2825	20231207	-24.60	2035	20231114	4.67	2240	-4.91	20240216	2075	2.65	20240108	2825	-24.60	20231207	2035	4.67	20231114	0.09	N	412930	100	6 억		109823	N	N	0	N	00	N
101	20240313	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	26543980	12442	37.93	2130	2140	2130	2785	1505	2145	2133.42	1.78	0	-784	2178	2161	2138	2121	2098	2150	2110	6	640	100	1450	5	1	6176000	132	62.65	1.06	12	0.20	34.00	2004.00	2825	20231207	-24.60	2035	20231114	4.67	2240	-4.91	20240216	2075	2.65	20240108	2825	-24.60	20231207	2035	4.67	20231114	0.09	N	412930	100	6 억		109823	N	N	0	N	00	N
102	20240313	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	18327555	8590	26.19	2130	2140	2130	2785	1505	2145	2133.59	1.78	0	-784	2178	2161	2138	2121	2098	2150	2110	6	640	100	1450	5	1	6176000	132	62.79	1.07	12	0.14	34.00	2004.00	2825	20231207	-24.42	2035	20231114	4.91	2240	-4.69	20240216	2075	2.89	20240108	2825	-24.42	20231207	2035	4.91	20231114	0.09	N	412930	100	6 억		109823	N	N	0	N	00	N
103	20240313	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	11094075	5202	15.86	2130	2140	2130	2785	1505	2145	2132.66	1.78	0	-784	2178	2161	2138	2121	2098	2150	2110	6	640	100	1450	5	1	6176000	132	62.79	1.07	12	0.08	34.00	2004.00	2825	20231207	-24.42	2035	20231114	4.91	2240	-4.69	20240216	2075	2.89	20240108	2825	-24.42	20231207	2035	4.91	20231114	0.09	N	412930	100	6 억		109823	N	N	0	N	00	N
104	20240313	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	6871045	3224	9.83	2130	2140	2130	2785	1505	2145	2131.22	1.78	0	-784	2178	2161	2138	2121	2098	2150	2110	6	640	100	1450	5	1	6176000	132	62.94	1.07	12	0.05	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		109823	N	N	0	N	00	N
105	20240313	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.78	0	0	2178	2161	2138	2121	2098	2150	2110	6	640	100	1450	5	1	6176000	132	63.09	1.07	12	0.00	34.00	2004.00	2825	20231207	-24.07	2035	20231114	5.41	2240	-4.24	20240216	2075	3.37	20240108	2825	-24.07	20231207	2035	5.41	20231114	0.09	N	412930	100	6 억		109823	N	N	0	N	00	N
106	20240312	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	69729715	32800	97.58	2155	2155	2115	2780	1500	2140	2125.91	1.80	0	-1160	2186	2162	2146	2122	2106	2155	2115	6	640	100	1450	5	1	6176000	132	63.09	1.07	12	0.53	34.00	2004.00	2825	20231207	-24.07	2035	20231114	5.41	2240	-4.24	20240216	2075	3.37	20240108	2825	-24.07	20231207	2035	5.41	20231114	0.09	N	412930	100	6 억		110983	N	N	0	N	00	N
107	20240312	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	69620510	32749	97.43	2155	2155	2115	2780	1500	2140	2125.88	1.80	0	-1136	2186	2162	2146	2122	2106	2155	2115	6	640	100	1450	5	1	6176000	131	62.50	1.06	12	0.53	34.00	2004.00	2825	20231207	-24.78	2035	20231114	4.42	2240	-5.13	20240216	2075	2.41	20240108	2825	-24.78	20231207	2035	4.42	20231114	0.09	N	412930	100	6 억		110983	N	N	0	N	00	N
108	20240312	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	61393395	28878	85.91	2155	2155	2115	2780	1500	2140	2125.96	1.80	0	-796	2186	2162	2146	2122	2106	2155	2115	6	640	100	1450	5	1	6176000	131	62.50	1.06	12	0.47	34.00	2004.00	2825	20231207	-24.78	2035	20231114	4.42	2240	-5.13	20240216	2075	2.41	20240108	2825	-24.78	20231207	2035	4.42	20231114	0.09	N	412930	100	6 억		110983	N	N	0	N	00	N
109	20240312	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	47872420	22515	66.98	2155	2155	2115	2780	1500	2140	2126.25	1.80	0	-754	2186	2162	2146	2122	2106	2155	2115	6	640	100	1450	5	1	6176000	131	62.50	1.06	12	0.36	34.00	2004.00	2825	20231207	-24.78	2035	20231114	4.42	2240	-5.13	20240216	2075	2.41	20240108	2825	-24.78	20231207	2035	4.42	20231114	0.09	N	412930	100	6 억		110983	N	N	0	N	00	N
110	20240312	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	35909515	16878	50.21	2155	2155	2120	2780	1500	2140	2127.59	1.80	0	-701	2186	2162	2146	2122	2106	2155	2115	6	640	100	1450	5	1	6176000	131	62.50	1.06	12	0.27	34.00	2004.00	2825	20231207	-24.78	2035	20231114	4.42	2240	-5.13	20240216	2075	2.41	20240108	2825	-24.78	20231207	2035	4.42	20231114	0.09	N	412930	100	6 억		110983	N	N	0	N	00	N
111	20240312	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	28102635	13203	39.28	2155	2155	2120	2780	1500	2140	2128.50	1.80	0	-360	2186	2162	2146	2122	2106	2155	2115	6	640	100	1450	5	1	6176000	131	62.50	1.06	12	0.21	34.00	2004.00	2825	20231207	-24.78	2035	20231114	4.42	2240	-5.13	20240216	2075	2.41	20240108	2825	-24.78	20231207	2035	4.42	20231114	0.09	N	412930	100	6 억		110983	N	N	0	N	00	N
112	20240312	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	2573145	1203	3.58	2155	2155	2130	2780	1500	2140	2138.94	1.80	0	-1	2186	2162	2146	2122	2106	2155	2115	6	640	100	1450	5	1	6176000	132	63.09	1.07	12	0.02	34.00	2004.00	2825	20231207	-24.07	2035	20231114	5.41	2240	-4.24	20240216	2075	3.37	20240108	2825	-24.07	20231207	2035	5.41	20231114	0.09	N	412930	100	6 억		110983	N	N	0	N	00	N
113	20240312	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	12930	6	0.02	2155	2155	2155	2780	1500	2140	2155.00	1.80	0	0	2186	2162	2146	2122	2106	2155	2115	6	640	100	1450	5	1	6176000	133	63.38	1.08	12	0.00	34.00	2004.00	2825	20231207	-23.72	2035	20231114	5.90	2240	-3.79	20240216	2075	3.86	20240108	2825	-23.72	20231207	2035	5.90	20231114	0.09	N	412930	100	6 억		110983	N	N	0	N	00	N
114	20240311	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-30	5	-1.38	72102085	33613	286.58	2160	2170	2130	2820	1520	2170	2145.07	1.80	0	-5547	2203	2186	2168	2151	2133	2177	2142	6	650	100	1470	5	1	6176000	132	62.94	1.07	12	0.54	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		111230	N	N	0	N	00	N
115	20240311	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-30	5	-1.38	71122040	33155	282.68	2160	2170	2130	2820	1520	2170	2145.14	1.80	0	-5461	2203	2186	2168	2151	2133	2177	2142	6	650	100	1470	5	1	6176000	132	62.94	1.07	12	0.54	34.00	2004.00	2825	20231207	-24.25	2035	20231114	5.16	2240	-4.46	20240216	2075	3.13	20240108	2825	-24.25	20231207	2035	5.16	20231114	0.09	N	412930	100	6 억		111230	N	N	0	N	00	N
116	20240311	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	39221555	18236	155.48	2160	2170	2145	2820	1520	2170	2150.78	1.80	0	-4122	2203	2186	2168	2151	2133	2177	2142	6	650	100	1470	5	1	6176000	132	63.09	1.07	12	0.30	34.00	2004.00	2825	20231207	-24.07	2035	20231114	5.41	2240	-4.24	20240216	2075	3.37	20240108	2825	-24.07	20231207	2035	5.41	20231114	0.09	N	412930	100	6 억		111230	N	N	0	N	00	N
117	20240311	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	28648540	13319	113.56	2160	2170	2145	2820	1520	2170	2150.95	1.80	0	-1011	2203	2186	2168	2151	2133	2177	2142	6	650	100	1470	5	1	6176000	133	63.24	1.07	12	0.22	34.00	2004.00	2825	20231207	-23.89	2035	20231114	5.65	2240	-4.02	20240216	2075	3.61	20240108	2825	-23.89	20231207	2035	5.65	20231114	0.09	N	412930	100	6 억		111230	N	N	0	N	00	N
118	20240311	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	25911590	12046	102.70	2160	2170	2145	2820	1520	2170	2151.05	1.80	0	261	2203	2186	2168	2151	2133	2177	2142	6	650	100	1470	5	1	6176000	133	63.24	1.07	12	0.20	34.00	2004.00	2825	20231207	-23.89	2035	20231114	5.65	2240	-4.02	20240216	2075	3.61	20240108	2825	-23.89	20231207	2035	5.65	20231114	0.09	N	412930	100	6 억		111230	N	N	0	N	00	N
119	20240311	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	18876790	8774	74.81	2160	2170	2145	2820	1520	2170	2151.45	1.80	0	1533	2203	2186	2168	2151	2133	2177	2142	6	650	100	1470	5	1	6176000	133	63.24	1.07	12	0.14	34.00	2004.00	2825	20231207	-23.89	2035	20231114	5.65	2240	-4.02	20240216	2075	3.61	20240108	2825	-23.89	20231207	2035	5.65	20231114	0.09	N	412930	100	6 억		111230	N	N	0	N	00	N
120	20240311	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	18079140	8403	71.64	2160	2170	2145	2820	1520	2170	2151.51	1.80	0	1904	2203	2186	2168	2151	2133	2177	2142	6	650	100	1470	5	1	6176000	133	63.53	1.08	12	0.14	34.00	2004.00	2825	20231207	-23.54	2035	20231114	6.14	2240	-3.57	20240216	2075	4.10	20240108	2825	-23.54	20231207	2035	6.14	20231114	0.09	N	412930	100	6 억		111230	N	N	0	N	00	N
121	20240311	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	14766550	6860	58.49	2160	2160	2150	2820	1520	2170	2152.56	1.80	0	1850	2203	2186	2168	2151	2133	2177	2142	6	650	100	1470	5	1	6176000	133	63.24	1.07	12	0.11	34.00	2004.00	2825	20231207	-23.89	2035	20231114	5.65	2240	-4.02	20240216	2075	3.61	20240108	2825	-23.89	20231207	2035	5.65	20231114	0.09	N	412930	100	6 억		111230	N	N	0	N	00	N
122	20240308	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	25321590	11729	113.52	2175	2185	2150	2825	1525	2175	2158.89	1.80	0	-31	2201	2187	2171	2157	2141	2180	2150	6	650	100	1470	5	1	6176000	134	63.82	1.08	12	0.19	34.00	2004.00	2825	20231207	-23.19	2035	20231114	6.63	2240	-3.12	20240216	2075	4.58	20240108	2825	-23.19	20231207	2035	6.63	20231114	0.09	N	412930	100	6 억		111261	N	N	0	N	00	N
123	20240308	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	25278190	11709	113.33	2175	2185	2150	2825	1525	2175	2158.87	1.80	0	-31	2201	2187	2171	2157	2141	2180	2150	6	650	100	1470	5	1	6176000	134	63.82	1.08	12	0.19	34.00	2004.00	2825	20231207	-23.19	2035	20231114	6.63	2240	-3.12	20240216	2075	4.58	20240108	2825	-23.19	20231207	2035	6.63	20231114	0.09	N	412930	100	6 억		111261	N	N	0	N	00	N
124	20240308	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	23618700	10940	105.88	2175	2185	2150	2825	1525	2175	2158.93	1.80	0	-12	2201	2187	2171	2157	2141	2180	2150	6	650	100	1470	5	1	6176000	133	63.38	1.08	12	0.18	34.00	2004.00	2825	20231207	-23.72	2035	20231114	5.90	2240	-3.79	20240216	2075	3.86	20240108	2825	-23.72	20231207	2035	5.90	20231114	0.09	N	412930	100	6 억		111261	N	N	0	N	00	N
125	20240308	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	21880735	10132	98.06	2175	2185	2155	2825	1525	2175	2159.57	1.80	0	-11	2201	2187	2171	2157	2141	2180	2150	6	650	100	1470	5	1	6176000	133	63.38	1.08	12	0.16	34.00	2004.00	2825	20231207	-23.72	2035	20231114	5.90	2240	-3.79	20240216	2075	3.86	20240108	2825	-23.72	20231207	2035	5.90	20231114	0.09	N	412930	100	6 억		111261	N	N	0	N	00	N
126	20240308	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	15452075	7149	69.19	2175	2185	2155	2825	1525	2175	2161.43	1.80	0	-10	2201	2187	2171	2157	2141	2180	2150	6	650	100	1470	5	1	6176000	133	63.38	1.08	12	0.12	34.00	2004.00	2825	20231207	-23.72	2035	20231114	5.90	2240	-3.79	20240216	2075	3.86	20240108	2825	-23.72	20231207	2035	5.90	20231114	0.09	N	412930	100	6 억		111261	N	N	0	N	00	N
127	20240308	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	10429315	4823	46.68	2175	2185	2160	2825	1525	2175	2162.41	1.80	0	0	2201	2187	2171	2157	2141	2180	2150	6	650	100	1470	5	1	6176000	133	63.53	1.08	12	0.08	34.00	2004.00	2825	20231207	-23.54	2035	20231114	6.14	2240	-3.57	20240216	2075	4.10	20240108	2825	-23.54	20231207	2035	6.14	20231114	0.09	N	412930	100	6 억		111261	N	N	0	N	00	N
128	20240308	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	1331335	612	5.92	2175	2185	2165	2825	1525	2175	2175.38	1.80	0	0	2201	2187	2171	2157	2141	2180	2150	6	650	100	1470	5	1	6176000	134	63.68	1.08	12	0.01	34.00	2004.00	2825	20231207	-23.36	2035	20231114	6.39	2240	-3.35	20240216	2075	4.34	20240108	2825	-23.36	20231207	2035	6.39	20231114	0.09	N	412930	100	6 억		111261	N	N	0	N	00	N
129	20240308	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	2175	1	0.01	2175	2175	2175	2825	1525	2175	2175.00	1.80	0	0	2201	2187	2171	2157	2141	2180	2150	6	650	100	1470	5	1	6176000	134	63.97	1.09	12	0.00	34.00	2004.00	2825	20231207	-23.01	2035	20231114	6.88	2240	-2.90	20240216	2075	4.82	20240108	2825	-23.01	20231207	2035	6.88	20231114	0.09	N	412930	100	6 억		111261	N	N	0	N	00	N
130	20240307	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	22357410	10332	42.98	2180	2185	2155	2840	1530	2185	2163.90	1.80	0	-59	2211	2197	2176	2162	2141	2205	2170	6	655	100	1480	5	1	6176000	134	63.97	1.09	12	0.17	34.00	2004.00	2825	20231207	-23.01	2035	20231114	6.88	2240	-2.90	20240216	2075	4.82	20240108	2825	-23.01	20231207	2035	6.88	20231114	0.09	N	412930	100	6 억		111320	N	N	0	N	00	N
131	20240307	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	22264390	10289	42.80	2180	2185	2155	2840	1530	2185	2163.90	1.80	0	-33	2211	2197	2176	2162	2141	2205	2170	6	655	100	1480	5	1	6176000	134	63.97	1.09	12	0.17	34.00	2004.00	2825	20231207	-23.01	2035	20231114	6.88	2240	-2.90	20240216	2075	4.82	20240108	2825	-23.01	20231207	2035	6.88	20231114	0.09	N	412930	100	6 억		111320	N	N	0	N	00	N
132	20240307	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-30	5	-1.37	20170385	9318	38.76	2180	2185	2155	2840	1530	2185	2164.67	1.80	0	-28	2211	2197	2176	2162	2141	2205	2170	6	655	100	1480	5	1	6176000	133	63.38	1.08	12	0.15	34.00	2004.00	2825	20231207	-23.72	2035	20231114	5.90	2240	-3.79	20240216	2075	3.86	20240108	2825	-23.72	20231207	2035	5.90	20231114	0.09	N	412930	100	6 억		111320	N	N	0	N	00	N
133	20240307	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	16038100	7403	30.80	2180	2185	2160	2840	1530	2185	2166.43	1.80	0	-90	2211	2197	2176	2162	2141	2205	2170	6	655	100	1480	5	1	6176000	134	63.68	1.08	12	0.12	34.00	2004.00	2825	20231207	-23.36	2035	20231114	6.39	2240	-3.35	20240216	2075	4.34	20240108	2825	-23.36	20231207	2035	6.39	20231114	0.09	N	412930	100	6 억		111320	N	N	0	N	00	N
134	20240307	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	13692110	6317	26.28	2180	2185	2160	2840	1530	2185	2167.50	1.80	0	-132	2211	2197	2176	2162	2141	2205	2170	6	655	100	1480	5	1	6176000	134	63.68	1.08	12	0.10	34.00	2004.00	2825	20231207	-23.36	2035	20231114	6.39	2240	-3.35	20240216	2075	4.34	20240108	2825	-23.36	20231207	2035	6.39	20231114	0.09	N	412930	100	6 억		111320	N	N	0	N	00	N
135	20240307	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	7954865	3666	15.25	2180	2185	2160	2840	1530	2185	2169.90	1.80	0	-174	2211	2197	2176	2162	2141	2205	2170	6	655	100	1480	5	1	6176000	134	63.97	1.09	12	0.06	34.00	2004.00	2825	20231207	-23.01	2035	20231114	6.88	2240	-2.90	20240216	2075	4.82	20240108	2825	-23.01	20231207	2035	6.88	20231114	0.09	N	412930	100	6 억		111320	N	N	0	N	00	N
136	20240307	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	7820015	3604	14.99	2180	2185	2160	2840	1530	2185	2169.82	1.80	0	-174	2211	2197	2176	2162	2141	2205	2170	6	655	100	1480	5	1	6176000	135	64.12	1.09	12	0.06	34.00	2004.00	2825	20231207	-22.83	2035	20231114	7.13	2240	-2.68	20240216	2075	5.06	20240108	2825	-22.83	20231207	2035	7.13	20231114	0.09	N	412930	100	6 억		111320	N	N	0	N	00	N
137	20240307	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	3206400	1480	6.16	2180	2180	2160	2840	1530	2185	2166.49	1.80	0	-72	2211	2197	2176	2162	2141	2205	2170	6	655	100	1480	5	1	6176000	133	63.53	1.08	12	0.02	34.00	2004.00	2825	20231207	-23.54	2035	20231114	6.14	2240	-3.57	20240216	2075	4.10	20240108	2825	-23.54	20231207	2035	6.14	20231114	0.09	N	412930	100	6 억		111320	N	N	0	N	00	N
138	20240306	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	52067000	24039	46.47	2155	2190	2155	2825	1525	2175	2165.94	1.80	0	-69	2208	2191	2168	2151	2128	2180	2140	6	650	100	1470	5	1	6176000	135	64.26	1.09	12	0.39	34.00	2004.00	2825	20231207	-22.65	2035	20231114	7.37	2240	-2.46	20240216	2075	5.30	20240108	2825	-22.65	20231207	2035	7.37	20231114	0.09	N	412930	100	6 억		111389	N	N	0	N	00	N
139	20240306	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	51946820	23984	46.37	2155	2190	2155	2825	1525	2175	2165.89	1.80	0	-52	2208	2191	2168	2151	2128	2180	2140	6	650	100	1470	5	1	6176000	135	64.41	1.09	12	0.39	34.00	2004.00	2825	20231207	-22.48	2035	20231114	7.62	2240	-2.23	20240216	2075	5.54	20240108	2825	-22.48	20231207	2035	7.62	20231114	0.09	N	412930	100	6 억		111389	N	N	0	N	00	N
140	20240306	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	48889160	22576	43.65	2155	2180	2155	2825	1525	2175	2165.54	1.80	0	-40	2208	2191	2168	2151	2128	2180	2140	6	650	100	1470	5	1	6176000	134	63.68	1.08	12	0.37	34.00	2004.00	2825	20231207	-23.36	2035	20231114	6.39	2240	-3.35	20240216	2075	4.34	20240108	2825	-23.36	20231207	2035	6.39	20231114	0.09	N	412930	100	6 억		111389	N	N	0	N	00	N
141	20240306	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	38501490	17778	34.37	2155	2180	2155	2825	1525	2175	2165.68	1.80	0	-40	2208	2191	2168	2151	2128	2180	2140	6	650	100	1470	5	1	6176000	134	63.68	1.08	12	0.29	34.00	2004.00	2825	20231207	-23.36	2035	20231114	6.39	2240	-3.35	20240216	2075	4.34	20240108	2825	-23.36	20231207	2035	6.39	20231114	0.09	N	412930	100	6 억		111389	N	N	0	N	00	N
142	20240306	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	31656690	14618	28.26	2155	2180	2155	2825	1525	2175	2165.60	1.80	0	-40	2208	2191	2168	2151	2128	2180	2140	6	650	100	1470	5	1	6176000	134	63.82	1.08	12	0.24	34.00	2004.00	2825	20231207	-23.19	2035	20231114	6.63	2240	-3.12	20240216	2075	4.58	20240108	2825	-23.19	20231207	2035	6.63	20231114	0.09	N	412930	100	6 억		111389	N	N	0	N	00	N
143	20240306	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	22860930	10556	20.41	2155	2180	2155	2825	1525	2175	2165.68	1.80	0	-40	2208	2191	2168	2151	2128	2180	2140	6	650	100	1470	5	1	6176000	134	63.68	1.08	12	0.17	34.00	2004.00	2825	20231207	-23.36	2035	20231114	6.39	2240	-3.35	20240216	2075	4.34	20240108	2825	-23.36	20231207	2035	6.39	20231114	0.09	N	412930	100	6 억		111389	N	N	0	N	00	N
144	20240306	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	18148660	8385	16.21	2155	2180	2155	2825	1525	2175	2164.42	1.80	0	-13	2208	2191	2168	2151	2128	2180	2140	6	650	100	1470	5	1	6176000	134	63.97	1.09	12	0.14	34.00	2004.00	2825	20231207	-23.01	2035	20231114	6.88	2240	-2.90	20240216	2075	4.82	20240108	2825	-23.01	20231207	2035	6.88	20231114	0.09	N	412930	100	6 억		111389	N	N	0	N	00	N
145	20240306	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	56030	26	0.05	2155	2155	2155	2825	1525	2175	2155.00	1.80	0	-3	2208	2191	2168	2151	2128	2180	2140	6	650	100	1470	5	1	6176000	133	63.38	1.08	12	0.00	34.00	2004.00	2825	20231207	-23.72	2035	20231114	5.90	2240	-3.79	20240216	2075	3.86	20240108	2825	-23.72	20231207	2035	5.90	20231114	0.09	N	412930	100	6 억		111389	N	N	0	N	00	N
146	20240305	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	111851910	51726	137.23	2180	2185	2145	2840	1530	2185	2162.39	1.89	0	-4801	2215	2200	2180	2165	2145	2207	2172	6	655	100	1480	5	1	6176000	134	63.97	1.09	12	0.84	34.00	2004.00	2825	20231207	-23.01	2035	20231114	6.88	2240	-2.90	20240216	2075	4.82	20240108	2825	-23.01	20231207	2035	6.88	20231114	0.09	N	412930	100	6 억		116775	N	N	0	N	00	N
147	20240305	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-30	5	-1.37	96573665	44682	118.54	2180	2185	2145	2840	1530	2185	2161.36	1.89	0	-3983	2215	2200	2180	2165	2145	2207	2172	6	655	100	1480	5	1	6176000	133	63.38	1.08	12	0.72	34.00	2004.00	2825	20231207	-23.72	2035	20231114	5.90	2240	-3.79	20240216	2075	3.86	20240108	2825	-23.72	20231207	2035	5.90	20231114	0.09	N	412930	100	6 억		116775	N	N	0	N	00	N
148	20240305	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-35	5	-1.60	84617430	39122	103.79	2180	2185	2150	2840	1530	2185	2162.91	1.89	0	-61	2215	2200	2180	2165	2145	2207	2172	6	655	100	1480	5	1	6176000	133	63.24	1.07	12	0.63	34.00	2004.00	2825	20231207	-23.89	2035	20231114	5.65	2240	-4.02	20240216	2075	3.61	20240108	2825	-23.89	20231207	2035	5.65	20231114	0.09	N	412930	100	6 억		116775	N	N	0	N	00	N
149	20240305	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	56202170	25939	68.81	2180	2185	2160	2840	1530	2185	2166.71	1.89	0	-59	2215	2200	2180	2165	2145	2207	2172	6	655	100	1480	5	1	6176000	133	63.53	1.08	12	0.42	34.00	2004.00	2825	20231207	-23.54	2035	20231114	6.14	2240	-3.57	20240216	2075	4.10	20240108	2825	-23.54	20231207	2035	6.14	20231114	0.09	N	412930	100	6 억		116775	N	N	0	N	00	N
150	20240305	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	48326310	22293	59.14	2180	2185	2160	2840	1530	2185	2167.78	1.89	0	-59	2215	2200	2180	2165	2145	2207	2172	6	655	100	1480	5	1	6176000	133	63.53	1.08	12	0.36	34.00	2004.00	2825	20231207	-23.54	2035	20231114	6.14	2240	-3.57	20240216	2075	4.10	20240108	2825	-23.54	20231207	2035	6.14	20231114	0.09	N	412930	100	6 억		116775	N	N	0	N	00	N
151	20240305	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	11482660	5287	14.03	2180	2180	2165	2840	1530	2185	2171.87	1.89	0	10	2215	2200	2180	2165	2145	2207	2172	6	655	100	1480	5	1	6176000	134	63.82	1.08	12	0.09	34.00	2004.00	2825	20231207	-23.19	2035	20231114	6.63	2240	-3.12	20240216	2075	4.58	20240108	2825	-23.19	20231207	2035	6.63	20231114	0.09	N	412930	100	6 억		116775	N	N	0	N	00	N
152	20240305	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	8065565	3716	9.86	2180	2180	2165	2840	1530	2185	2170.50	1.89	0	12	2215	2200	2180	2165	2145	2207	2172	6	655	100	1480	5	1	6176000	134	63.68	1.08	12	0.06	34.00	2004.00	2825	20231207	-23.36	2035	20231114	6.39	2240	-3.35	20240216	2075	4.34	20240108	2825	-23.36	20231207	2035	6.39	20231114	0.09	N	412930	100	6 억		116775	N	N	0	N	00	N
153	20240305	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	2616110	1204	3.19	2180	2180	2170	2840	1530	2185	2172.85	1.89	0	-118	2215	2200	2180	2165	2145	2207	2172	6	655	100	1480	5	1	6176000	134	63.82	1.08	12	0.02	34.00	2004.00	2825	20231207	-23.19	2035	20231114	6.63	2240	-3.12	20240216	2075	4.58	20240108	2825	-23.19	20231207	2035	6.63	20231114	0.09	N	412930	100	6 억		116775	N	N	0	N	00	N
154	20240304	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	81701235	37694	356.65	2175	2195	2160	2860	1540	2200	2167.49	1.90	0	-676	2220	2210	2190	2180	2160	2215	2185	6	660	100	1490	5	1	6176000	135	64.26	1.09	12	0.61	34.00	2004.00	2825	20231207	-22.65	2035	20231114	7.37	2240	-2.46	20240216	2075	5.30	20240108	2825	-22.65	20231207	2035	7.37	20231114	0.09	N	412930	100	6 억		117451	N	N	0	N	00	N
155	20240304	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	81611905	37653	356.26	2175	2195	2160	2860	1540	2200	2167.47	1.90	0	-636	2220	2210	2190	2180	2160	2215	2185	6	660	100	1490	5	1	6176000	134	63.82	1.08	12	0.61	34.00	2004.00	2825	20231207	-23.19	2035	20231114	6.63	2240	-3.12	20240216	2075	4.58	20240108	2825	-23.19	20231207	2035	6.63	20231114	0.09	N	412930	100	6 억		117451	N	N	0	N	00	N
156	20240304	140956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-40	5	-1.82	72308205	33361	315.65	2175	2195	2160	2860	1540	2200	2167.45	1.90	0	-585	2220	2210	2190	2180	2160	2215	2185	6	660	100	1490	5	1	6176000	133	63.53	1.08	12	0.54	34.00	2004.00	2825	20231207	-23.54	2035	20231114	6.14	2240	-3.57	20240216	2075	4.10	20240108	2825	-23.54	20231207	2035	6.14	20231114	0.09	N	412930	100	6 억		117451	N	N	0	N	00	N
157	20240304	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-35	5	-1.59	63577170	29324	277.45	2175	2195	2165	2860	1540	2200	2168.09	1.90	0	387	2220	2210	2190	2180	2160	2215	2185	6	660	100	1490	5	1	6176000	134	63.68	1.08	12	0.47	34.00	2004.00	2825	20231207	-23.36	2035	20231114	6.39	2240	-3.35	20240216	2075	4.34	20240108	2825	-23.36	20231207	2035	6.39	20231114	0.09	N	412930	100	6 억		117451	N	N	0	N	00	N
158	20240304	120957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	52699580	24300	229.92	2175	2195	2165	2860	1540	2200	2168.71	1.90	0	387	2220	2210	2190	2180	2160	2215	2185	6	660	100	1490	5	1	6176000	134	63.82	1.08	12	0.39	34.00	2004.00	2825	20231207	-23.19	2035	20231114	6.63	2240	-3.12	20240216	2075	4.58	20240108	2825	-23.19	20231207	2035	6.63	20231114	0.09	N	412930	100	6 억		117451	N	N	0	N	00	N
159	20240304	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	36714045	16920	160.09	2175	2195	2165	2860	1540	2200	2169.86	1.90	0	390	2220	2210	2190	2180	2160	2215	2185	6	660	100	1490	5	1	6176000	134	63.82	1.08	12	0.27	34.00	2004.00	2825	20231207	-23.19	2035	20231114	6.63	2240	-3.12	20240216	2075	4.58	20240108	2825	-23.19	20231207	2035	6.63	20231114	0.09	N	412930	100	6 억		117451	N	N	0	N	00	N
160	20240304	101015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	36377410	16765	158.62	2175	2195	2165	2860	1540	2200	2169.84	1.90	0	398	2220	2210	2190	2180	2160	2215	2185	6	660	100	1490	5	1	6176000	135	64.12	1.09	12	0.27	34.00	2004.00	2825	20231207	-22.83	2035	20231114	7.13	2240	-2.68	20240216	2075	5.06	20240108	2825	-22.83	20231207	2035	7.13	20231114	0.09	N	412930	100	6 억		117451	N	N	0	N	00	N
161	20240304	091013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	12709700	5857	55.42	2175	2175	2170	2860	1540	2200	2170.00	1.90	0	247	2220	2210	2190	2180	2160	2215	2185	6	660	100	1490	5	1	6176000	134	63.82	1.08	12	0.09	34.00	2004.00	2825	20231207	-23.19	2035	20231114	6.63	2240	-3.12	20240216	2075	4.58	20240108	2825	-23.19	20231207	2035	6.63	20231114	0.09	N	412930	100	6 억		117451	N	N	0	N	00	N