KissMeData/467930/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	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	21187005	9436	203.27	2200	2250	2200	2905	1565	2235	2245.34	0.32	0	-286	2295	2265	2245	2215	2195	2280	2230	4	670	100	1560	5	1	4230000	95	-29.22	1.14	12	0.22	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		13473	N	N	0	N	00	N
3	20240329	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	21106220	9400	202.50	2200	2250	2200	2905	1565	2235	2245.34	0.32	0	-265	2295	2265	2245	2215	2195	2280	2230	4	670	100	1560	5	1	4230000	95	-29.16	1.13	12	0.22	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		13473	N	N	0	N	00	N
4	20240329	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	19038300	8477	182.62	2200	2250	2200	2905	1565	2235	2245.88	0.32	0	-22	2295	2265	2245	2215	2195	2280	2230	4	670	100	1560	5	1	4230000	95	-29.09	1.13	12	0.20	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2275	-1.54	20240328	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		13473	N	N	0	N	00	N
5	20240329	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	15963600	7107	153.10	2200	2250	2200	2905	1565	2235	2246.18	0.32	0	-20	2295	2265	2245	2215	2195	2280	2230	4	670	100	1560	5	1	4230000	95	-29.22	1.14	12	0.17	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		13473	N	N	0	N	00	N
6	20240329	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	14802885	6590	141.96	2200	2250	2200	2905	1565	2235	2246.26	0.32	0	-18	2295	2265	2245	2215	2195	2280	2230	4	670	100	1560	5	1	4230000	95	-29.16	1.13	12	0.16	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		13473	N	N	0	N	00	N
7	20240329	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	4512735	2015	43.41	2200	2250	2200	2905	1565	2235	2239.57	0.32	0	-14	2295	2265	2245	2215	2195	2280	2230	4	670	100	1560	5	1	4230000	95	-29.22	1.14	12	0.05	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		13473	N	N	0	N	00	N
8	20240329	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	889110	400	8.62	2200	2240	2200	2905	1565	2235	2222.78	0.32	0	-11	2295	2265	2245	2215	2195	2280	2230	4	670	100	1560	5	1	4230000	95	-29.09	1.13	12	0.01	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2275	-1.54	20240328	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		13473	N	N	0	N	00	N
9	20240329	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	382875	174	3.75	2200	2235	2200	2905	1565	2235	2200.43	0.32	0	-9	2295	2265	2245	2215	2195	2280	2230	4	670	100	1560	5	1	4230000	95	-29.03	1.13	12	0.00	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		13473	N	N	0	N	00	N
10	20240328	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	10409830	4642	33.23	2225	2275	2225	2885	1555	2220	2242.53	0.32	0	-59	2260	2240	2220	2200	2180	2240	2200	4	665	100	1550	5	1	4230000	95	-29.03	1.13	12	0.11	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		13532	N	N	0	N	00	N
11	20240328	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	9519700	4242	30.37	2225	2275	2225	2885	1555	2220	2244.15	0.32	0	-56	2260	2240	2220	2200	2180	2240	2200	4	665	100	1550	5	1	4230000	94	-28.90	1.12	12	0.10	-77.00	1980.00	6260	20231222	-64.46	2040	20231222	9.07	2275	-2.20	20240328	2075	7.23	20240102	6260	-64.46	20231222	2040	9.07	20231222	0.00	N	467930	100	4 억		13532	N	N	0	N	00	N
12	20240328	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	8865550	3948	28.26	2225	2275	2225	2885	1555	2220	2245.58	0.32	0	-54	2260	2240	2220	2200	2180	2240	2200	4	665	100	1550	5	1	4230000	95	-29.03	1.13	12	0.09	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		13532	N	N	0	N	00	N
13	20240328	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	8002840	3562	25.50	2225	2275	2225	2885	1555	2220	2246.73	0.32	0	-54	2260	2240	2220	2200	2180	2240	2200	4	665	100	1550	5	1	4230000	95	-29.03	1.13	12	0.08	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		13532	N	N	0	N	00	N
14	20240328	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	7893325	3513	25.15	2225	2275	2225	2885	1555	2220	2246.89	0.32	0	-52	2260	2240	2220	2200	2180	2240	2200	4	665	100	1550	5	1	4230000	95	-29.16	1.13	12	0.08	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		13532	N	N	0	N	00	N
15	20240328	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	20	2	0.90	7550340	3360	24.05	2225	2275	2225	2885	1555	2220	2247.12	0.32	0	-52	2260	2240	2220	2200	2180	2240	2200	4	665	100	1550	5	1	4230000	95	-29.09	1.13	12	0.08	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2275	-1.54	20240328	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		13532	N	N	0	N	00	N
16	20240328	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	1344090	604	4.32	2225	2230	2225	2885	1555	2220	2225.31	0.32	0	-64	2260	2240	2220	2200	2180	2240	2200	4	665	100	1550	5	1	4230000	94	-28.96	1.13	12	0.01	-77.00	1980.00	6260	20231222	-64.38	2040	20231222	9.31	2245	-0.67	20240325	2075	7.47	20240102	6260	-64.38	20231222	2040	9.31	20231222	0.00	N	467930	100	4 억		13532	N	N	0	N	00	N
17	20240328	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.32	0	0	2260	2240	2220	2200	2180	2240	2200	4	665	100	1550	5	1	4230000	94	-28.83	1.12	12	0.00	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2245	-1.11	20240325	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		13532	N	N	0	N	00	N
18	20240327	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	30923775	13968	154.39	2220	2240	2200	2885	1555	2220	2213.90	0.32	0	-93	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	-28.83	1.12	12	0.33	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2245	-1.11	20240325	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		13625	N	N	0	N	00	N
19	20240327	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	30804245	13914	153.80	2220	2240	2200	2885	1555	2220	2213.90	0.32	0	-73	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	-28.77	1.12	12	0.33	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2245	-1.34	20240325	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		13625	N	N	0	N	00	N
20	20240327	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	30553210	13801	152.55	2220	2220	2200	2885	1555	2220	2213.84	0.32	0	-68	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	-28.83	1.12	12	0.33	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2245	-1.11	20240325	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		13625	N	N	0	N	00	N
21	20240327	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	25512070	11530	127.45	2220	2220	2200	2885	1555	2220	2212.67	0.32	0	-68	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	-28.77	1.12	12	0.27	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2245	-1.34	20240325	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		13625	N	N	0	N	00	N
22	20240327	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	22140840	10008	110.62	2220	2220	2200	2885	1555	2220	2212.31	0.32	0	-68	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	-28.77	1.12	12	0.24	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2245	-1.34	20240325	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		13625	N	N	0	N	00	N
23	20240327	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	21932630	9914	109.58	2220	2220	2200	2885	1555	2220	2212.29	0.32	0	-68	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	-28.77	1.12	12	0.23	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2245	-1.34	20240325	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		13625	N	N	0	N	00	N
24	20240327	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	1595380	725	8.01	2220	2220	2200	2885	1555	2220	2200.52	0.32	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	93	-28.57	1.11	12	0.02	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2245	-2.00	20240325	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		13625	N	N	0	N	00	N
25	20240327	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	6660	3	0.03	2220	2220	2220	2885	1555	2220	2220.00	0.32	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	-28.83	1.12	12	0.00	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2245	-1.11	20240325	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		13625	N	N	0	N	00	N
26	20240326	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	20033755	9047	64.35	2200	2220	2200	2870	1550	2210	2214.41	0.32	0	-24	2270	2240	2215	2185	2160	2255	2200	4	660	100	1540	5	1	4230000	94	-28.83	1.12	12	0.21	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2245	-1.11	20240325	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		13649	N	N	0	N	00	N
27	20240326	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	19620060	8860	63.02	2200	2220	2200	2870	1550	2210	2214.45	0.32	0	-21	2270	2240	2215	2185	2160	2255	2200	4	660	100	1540	5	1	4230000	94	-28.77	1.12	12	0.21	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2245	-1.34	20240325	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		13649	N	N	0	N	00	N
28	20240326	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	18601260	8400	59.75	2200	2220	2200	2870	1550	2210	2214.44	0.32	0	-11	2270	2240	2215	2185	2160	2255	2200	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.20	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2245	-1.56	20240325	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		13649	N	N	0	N	00	N
29	20240326	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	3085205	1395	9.92	2200	2220	2200	2870	1550	2210	2211.62	0.32	0	-7	2270	2240	2215	2185	2160	2255	2200	4	660	100	1540	5	1	4230000	94	-28.77	1.12	12	0.03	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2245	-1.34	20240325	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		13649	N	N	0	N	00	N
30	20240326	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	2827135	1278	9.09	2200	2220	2200	2870	1550	2210	2212.16	0.32	0	-4	2270	2240	2215	2185	2160	2255	2200	4	660	100	1540	5	1	4230000	93	-28.64	1.11	12	0.03	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2245	-1.78	20240325	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		13649	N	N	0	N	00	N
31	20240326	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	2388340	1079	7.68	2200	2220	2200	2870	1550	2210	2213.48	0.32	0	-4	2270	2240	2215	2185	2160	2255	2200	4	660	100	1540	5	1	4230000	94	-28.77	1.12	12	0.03	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2245	-1.34	20240325	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		13649	N	N	0	N	00	N
32	20240326	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	1316285	595	4.23	2200	2220	2200	2870	1550	2210	2212.24	0.32	0	-3	2270	2240	2215	2185	2160	2255	2200	4	660	100	1540	5	1	4230000	94	-28.77	1.12	12	0.01	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2245	-1.34	20240325	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		13649	N	N	0	N	00	N
33	20240326	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.32	0	0	2270	2240	2215	2185	2160	2255	2200	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.00	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2245	-1.56	20240325	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		13649	N	N	0	N	00	N
34	20240325	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	31161065	14058	70.50	2200	2245	2190	2860	1540	2200	2216.61	0.32	0	-55	2230	2215	2205	2190	2180	2222	2197	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.33	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2245	-1.56	20240325	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		13704	N	N	0	N	00	N
35	20240325	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	30679210	13839	69.40	2200	2245	2190	2860	1540	2200	2216.87	0.32	0	-54	2230	2215	2205	2190	2180	2222	2197	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.33	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2245	-1.56	20240325	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		13704	N	N	0	N	00	N
36	20240325	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	30679210	13839	69.40	2200	2245	2190	2860	1540	2200	2216.87	0.32	0	-54	2230	2215	2205	2190	2180	2222	2197	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.33	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2245	-1.56	20240325	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		13704	N	N	0	N	00	N
37	20240325	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	26751705	12056	60.46	2200	2245	2190	2860	1540	2200	2218.95	0.32	0	-50	2230	2215	2205	2190	2180	2222	2197	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.29	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2245	-2.00	20240325	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		13704	N	N	0	N	00	N
38	20240325	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	24135905	10867	54.50	2200	2245	2190	2860	1540	2200	2221.03	0.32	0	-50	2230	2215	2205	2190	2180	2222	2197	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.26	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2245	-2.00	20240325	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		13704	N	N	0	N	00	N
39	20240325	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	24135905	10867	54.50	2200	2245	2190	2860	1540	2200	2221.03	0.32	0	-50	2230	2215	2205	2190	2180	2222	2197	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.26	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2245	-2.00	20240325	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		13704	N	N	0	N	00	N
40	20240325	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	25	2	1.14	21040925	9461	47.44	2200	2245	2190	2860	1540	2200	2223.96	0.32	0	-5	2230	2215	2205	2190	2180	2222	2197	4	660	100	1540	5	1	4230000	94	-28.90	1.12	12	0.22	-77.00	1980.00	6260	20231222	-64.46	2040	20231222	9.07	2245	-0.89	20240325	2075	7.23	20240102	6260	-64.46	20231222	2040	9.07	20231222	0.00	N	467930	100	4 억		13704	N	N	0	N	00	N
41	20240325	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.32	0	0	2230	2215	2205	2190	2180	2222	2197	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.00	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		13704	N	N	0	N	00	N
42	20240322	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	43864225	19941	319.11	2195	2220	2195	2870	1550	2210	2199.70	0.32	0	-1	2236	2222	2211	2197	2186	2230	2205	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.47	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		13705	N	N	0	N	00	N
43	20240322	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	43791640	19908	318.58	2195	2220	2195	2870	1550	2210	2199.70	0.32	0	2	2236	2222	2211	2197	2186	2230	2205	4	660	100	1540	5	1	4230000	93	-28.51	1.11	12	0.47	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		13705	N	N	0	N	00	N
44	20240322	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	34868490	15852	253.67	2195	2220	2195	2870	1550	2210	2199.63	0.32	0	5	2236	2222	2211	2197	2186	2230	2205	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.37	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		13705	N	N	0	N	00	N
45	20240322	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	34503290	15686	251.02	2195	2220	2195	2870	1550	2210	2199.62	0.32	0	5	2236	2222	2211	2197	2186	2230	2205	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.37	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		13705	N	N	0	N	00	N
46	20240322	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	12468090	5670	90.73	2195	2220	2195	2870	1550	2210	2198.96	0.32	0	5	2236	2222	2211	2197	2186	2230	2205	4	660	100	1540	5	1	4230000	93	-28.51	1.11	12	0.13	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		13705	N	N	0	N	00	N
47	20240322	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	9587720	4359	69.76	2195	2220	2195	2870	1550	2210	2199.52	0.32	0	5	2236	2222	2211	2197	2186	2230	2205	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.10	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		13705	N	N	0	N	00	N
48	20240322	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	5619220	2554	40.87	2195	2220	2195	2870	1550	2210	2200.16	0.32	0	5	2236	2222	2211	2197	2186	2230	2205	4	660	100	1540	5	1	4230000	94	-28.77	1.12	12	0.06	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2230	-0.67	20240219	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		13705	N	N	0	N	00	N
49	20240322	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	59605	27	0.43	2195	2220	2195	2870	1550	2210	2207.59	0.32	0	0	2236	2222	2211	2197	2186	2230	2205	4	660	100	1540	5	1	4230000	94	-28.83	1.12	12	0.00	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2230	-0.45	20240219	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		13705	N	N	0	N	00	N
50	20240321	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	13800315	6249	40.80	2200	2225	2200	2870	1550	2210	2208.40	0.33	0	-82	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.15	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		13787	N	N	0	N	00	N
51	20240321	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	13791480	6245	40.78	2200	2225	2200	2870	1550	2210	2208.40	0.33	0	-81	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	93	-28.64	1.11	12	0.15	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2230	-1.12	20240219	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		13787	N	N	0	N	00	N
52	20240321	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	13290945	6018	39.29	2200	2225	2200	2870	1550	2210	2208.53	0.33	0	-77	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.14	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		13787	N	N	0	N	00	N
53	20240321	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	9335045	4228	27.61	2200	2225	2200	2870	1550	2210	2207.91	0.33	0	-77	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	94	-28.77	1.12	12	0.10	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2230	-0.67	20240219	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		13787	N	N	0	N	00	N
54	20240321	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	2707285	1226	8.01	2200	2225	2200	2870	1550	2210	2208.23	0.33	0	-13	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.03	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		13787	N	N	0	N	00	N
55	20240321	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	1615390	732	4.78	2200	2225	2200	2870	1550	2210	2206.82	0.33	0	-9	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.02	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		13787	N	N	0	N	00	N
56	20240321	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	1480490	671	4.38	2200	2225	2200	2870	1550	2210	2206.39	0.33	0	-7	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	94	-28.77	1.12	12	0.02	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2230	-0.67	20240219	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		13787	N	N	0	N	00	N
57	20240321	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	994400	452	2.95	2200	2200	2200	2870	1550	2210	2200.00	0.33	0	0	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.01	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		13787	N	N	0	N	00	N
58	20240320	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	33681420	15315	127.01	2200	2220	2195	2870	1550	2210	2199.24	0.33	0	-43	2226	2217	2211	2202	2196	2217	2202	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.36	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		13830	N	N	0	N	00	N
59	20240320	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	33600000	15278	126.70	2200	2220	2195	2870	1550	2210	2199.24	0.33	0	-7	2226	2217	2211	2202	2196	2217	2202	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.36	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		13830	N	N	0	N	00	N
60	20240320	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	33564710	15262	126.57	2200	2220	2195	2870	1550	2210	2199.23	0.33	0	0	2226	2217	2211	2202	2196	2217	2202	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.36	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		13830	N	N	0	N	00	N
61	20240320	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	33432520	15202	126.07	2200	2220	2195	2870	1550	2210	2199.22	0.33	0	2	2226	2217	2211	2202	2196	2217	2202	4	660	100	1540	5	1	4230000	93	-28.64	1.11	12	0.36	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2230	-1.12	20240219	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		13830	N	N	0	N	00	N
62	20240320	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	13075790	5949	49.34	2200	2220	2195	2870	1550	2210	2197.98	0.33	0	14	2226	2217	2211	2202	2196	2217	2202	4	660	100	1540	5	1	4230000	93	-28.51	1.11	12	0.14	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		13830	N	N	0	N	00	N
63	20240320	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	12131940	5519	45.77	2200	2220	2195	2870	1550	2210	2198.21	0.33	0	14	2226	2217	2211	2202	2196	2217	2202	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.13	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		13830	N	N	0	N	00	N
64	20240320	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	5198660	2363	19.60	2200	2220	2195	2870	1550	2210	2200.03	0.33	0	6	2226	2217	2211	2202	2196	2217	2202	4	660	100	1540	5	1	4230000	94	-28.77	1.12	12	0.06	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2230	-0.67	20240219	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		13830	N	N	0	N	00	N
65	20240320	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	1999800	909	7.54	2200	2200	2200	2870	1550	2210	2200.00	0.33	0	0	2226	2217	2211	2202	2196	2217	2202	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.02	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		13830	N	N	0	N	00	N
66	20240319	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	26649070	12058	315.24	2210	2220	2205	2885	1555	2220	2210.07	0.33	0	-320	2236	2227	2211	2202	2186	2232	2207	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.29	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		14152	N	N	0	N	00	N
67	20240319	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	26260110	11882	310.64	2210	2220	2205	2885	1555	2220	2210.07	0.33	0	-320	2236	2227	2211	2202	2186	2232	2207	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.28	0.00	0.00	6260	20231222	-64.62	2040	20231222	8.58	2230	-0.67	20240219	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		14152	N	N	0	N	00	N
68	20240319	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	25734080	11644	304.42	2210	2220	2205	2885	1555	2220	2210.07	0.33	0	-318	2236	2227	2211	2202	2186	2232	2207	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.28	0.00	0.00	6260	20231222	-64.62	2040	20231222	8.58	2230	-0.67	20240219	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		14152	N	N	0	N	00	N
69	20240319	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	23071700	10442	272.99	2210	2220	2205	2885	1555	2220	2209.51	0.33	0	-316	2236	2227	2211	2202	2186	2232	2207	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.25	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		14152	N	N	0	N	00	N
70	20240319	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	19551415	8849	231.35	2210	2220	2205	2885	1555	2220	2209.45	0.33	0	-313	2236	2227	2211	2202	2186	2232	2207	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.21	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		14152	N	N	0	N	00	N
71	20240319	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	19535945	8842	231.16	2210	2220	2205	2885	1555	2220	2209.45	0.33	0	-313	2236	2227	2211	2202	2186	2232	2207	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.21	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		14152	N	N	0	N	00	N
72	20240319	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	881895	399	10.43	2210	2220	2210	2885	1555	2220	2210.26	0.33	0	-303	2236	2227	2211	2202	2186	2232	2207	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	6260	20231222	-64.54	2040	20231222	8.82	2230	-0.45	20240219	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		14152	N	N	0	N	00	N
73	20240319	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.33	0	0	2236	2227	2211	2202	2186	2232	2207	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	6260	20231222	-64.54	2040	20231222	8.82	2230	-0.45	20240219	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		14152	N	N	0	N	00	N
74	20240318	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	8435425	3825	30.91	2195	2220	2195	2870	1550	2210	2205.34	0.34	0	-397	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.09	0.00	0.00	6260	20231222	-64.54	2040	20231222	8.82	2230	-0.45	20240219	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		14550	N	N	0	N	00	N
75	20240318	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	8411015	3814	30.82	2195	2220	2195	2870	1550	2210	2205.30	0.34	0	-395	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.09	0.00	0.00	6260	20231222	-64.54	2040	20231222	8.82	2230	-0.45	20240219	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		14550	N	N	0	N	00	N
76	20240318	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	7716455	3500	28.28	2195	2220	2195	2870	1550	2210	2204.70	0.34	0	-391	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.08	0.00	0.00	6260	20231222	-64.78	2040	20231222	8.09	2230	-1.12	20240219	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		14550	N	N	0	N	00	N
77	20240318	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	6715330	3045	24.60	2195	2220	2195	2870	1550	2210	2205.36	0.34	0	-390	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.07	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14550	N	N	0	N	00	N
78	20240318	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	5353530	2426	19.60	2195	2220	2195	2870	1550	2210	2206.73	0.34	0	-370	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14550	N	N	0	N	00	N
79	20240318	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	4295330	1945	15.72	2195	2220	2195	2870	1550	2210	2208.40	0.34	0	-370	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14550	N	N	0	N	00	N
80	20240318	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	4149985	1879	15.18	2195	2220	2195	2870	1550	2210	2208.61	0.34	0	-368	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.04	0.00	0.00	6260	20231222	-64.62	2040	20231222	8.58	2230	-0.67	20240219	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		14550	N	N	0	N	00	N
81	20240318	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.34	0	0	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		14550	N	N	0	N	00	N
82	20240315	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	20	2	0.91	27232840	12376	101.52	2190	2215	2190	2845	1535	2190	2200.46	0.35	0	-1573	2246	2217	2196	2167	2146	2215	2165	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.29	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		14611	N	N	0	N	00	N
83	20240315	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	27109335	12320	101.06	2190	2215	2190	2845	1535	2190	2200.43	0.35	0	-1540	2246	2217	2196	2167	2146	2215	2165	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.29	0.00	0.00	6260	20231222	-64.78	2040	20231222	8.09	2230	-1.12	20240219	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		14611	N	N	0	N	00	N
84	20240315	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	20	2	0.91	26376570	11987	98.33	2190	2215	2190	2845	1535	2190	2200.43	0.35	0	-1210	2246	2217	2196	2167	2146	2215	2165	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.28	0.00	0.00	6260	20231222	-64.70	2040	20231222	8.33	2230	-0.90	20240219	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		14611	N	N	0	N	00	N
85	20240315	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	20861500	9487	77.82	2190	2215	2190	2845	1535	2190	2198.96	0.35	0	-953	2246	2217	2196	2167	2146	2215	2165	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.22	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14611	N	N	0	N	00	N
86	20240315	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	5673395	2587	21.22	2190	2215	2190	2845	1535	2190	2193.04	0.35	0	-164	2246	2217	2196	2167	2146	2215	2165	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		14611	N	N	0	N	00	N
87	20240315	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	4890815	2230	18.29	2190	2215	2190	2845	1535	2190	2193.19	0.35	0	-164	2246	2217	2196	2167	2146	2215	2165	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14611	N	N	0	N	00	N
88	20240315	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	2793155	1275	10.46	2190	2215	2190	2845	1535	2190	2190.71	0.35	0	-21	2246	2217	2196	2167	2146	2215	2165	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14611	N	N	0	N	00	N
89	20240315	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2582010	1179	9.67	2190	2190	2190	2845	1535	2190	2190.00	0.35	0	0	2246	2217	2196	2167	2146	2215	2165	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		14611	N	N	0	N	00	N
90	20240314	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	26757950	12191	40.93	2190	2225	2175	2845	1535	2190	2194.89	0.35	0	-2565	2213	2201	2193	2181	2173	2197	2177	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.29	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		14888	N	N	0	N	00	N
91	20240314	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	26315570	11989	40.25	2190	2225	2175	2845	1535	2190	2194.98	0.35	0	-2565	2213	2201	2193	2181	2173	2197	2177	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.28	0.00	0.00	6260	20231222	-65.10	2040	20231222	7.11	2230	-2.02	20240219	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		14888	N	N	0	N	00	N
92	20240314	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	17425870	7930	26.62	2190	2225	2175	2845	1535	2190	2197.46	0.35	0	-2563	2213	2201	2193	2181	2173	2197	2177	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.19	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14888	N	N	0	N	00	N
93	20240314	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	8428320	3840	12.89	2190	2225	2175	2845	1535	2190	2194.88	0.35	0	-726	2213	2201	2193	2181	2173	2197	2177	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14888	N	N	0	N	00	N
94	20240314	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2502245	1136	3.81	2190	2225	2175	2845	1535	2190	2202.68	0.35	0	-186	2213	2201	2193	2181	2173	2197	2177	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		14888	N	N	0	N	00	N
95	20240314	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	2489105	1130	3.79	2190	2225	2175	2845	1535	2190	2202.75	0.35	0	-186	2213	2201	2193	2181	2173	2197	2177	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14888	N	N	0	N	00	N
96	20240314	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	1796925	814	2.73	2190	2225	2175	2845	1535	2190	2207.52	0.35	0	-182	2213	2201	2193	2181	2173	2197	2177	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14888	N	N	0	N	00	N
97	20240314	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	4380	2	0.01	2190	2190	2190	2845	1535	2190	2190.00	0.35	0	0	2213	2201	2193	2181	2173	2197	2177	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		14888	N	N	0	N	00	N
98	20240313	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	65215635	29785	271.56	2195	2205	2185	2850	1540	2195	2189.55	0.36	0	-132	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.70	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		15033	N	N	0	N	00	N
99	20240313	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	65077775	29722	270.99	2195	2205	2185	2850	1540	2195	2189.55	0.36	0	-131	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.70	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		15033	N	N	0	N	00	N
100	20240313	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	61465795	28070	255.93	2195	2205	2185	2850	1540	2195	2189.73	0.36	0	-118	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.66	0.00	0.00	6260	20231222	-65.10	2040	20231222	7.11	2230	-2.02	20240219	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		15033	N	N	0	N	00	N
101	20240313	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	60963145	27840	253.83	2195	2205	2185	2850	1540	2195	2189.77	0.36	0	-118	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.66	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		15033	N	N	0	N	00	N
102	20240313	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	56372460	25741	234.69	2195	2205	2185	2850	1540	2195	2189.99	0.36	0	-105	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.61	0.00	0.00	6260	20231222	-65.10	2040	20231222	7.11	2230	-2.02	20240219	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		15033	N	N	0	N	00	N
103	20240313	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	56140820	25635	233.73	2195	2205	2185	2850	1540	2195	2190.01	0.36	0	-105	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.61	0.00	0.00	6260	20231222	-65.10	2040	20231222	7.11	2230	-2.02	20240219	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		15033	N	N	0	N	00	N
104	20240313	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	18021395	8209	74.85	2195	2205	2190	2850	1540	2195	2195.32	0.36	0	-99	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.19	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		15033	N	N	0	N	00	N
105	20240313	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	111945	51	0.46	2195	2195	2195	2850	1540	2195	2195.00	0.36	0	0	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		15033	N	N	0	N	00	N
106	20240312	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	24097575	10968	51.74	2200	2200	2185	2860	1540	2200	2197.08	0.36	0	-7081	2220	2210	2200	2190	2180	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.26	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		15188	N	N	0	N	00	N
107	20240312	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	24038370	10941	51.61	2200	2200	2185	2860	1540	2200	2197.09	0.36	0	-7079	2220	2210	2200	2190	2180	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.26	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		15188	N	N	0	N	00	N
108	20240312	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	23992330	10920	51.51	2200	2200	2185	2860	1540	2200	2197.10	0.36	0	-7078	2220	2210	2200	2190	2180	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.26	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		15188	N	N	0	N	00	N
109	20240312	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	23362945	10633	50.16	2200	2200	2185	2860	1540	2200	2197.21	0.36	0	-7028	2220	2210	2200	2190	2180	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.25	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		15188	N	N	0	N	00	N
110	20240312	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	22051855	10036	47.34	2200	2200	2185	2860	1540	2200	2197.28	0.36	0	-6895	2220	2210	2200	2190	2180	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.24	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		15188	N	N	0	N	00	N
111	20240312	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	19687355	8961	42.27	2200	2200	2185	2860	1540	2200	2197.00	0.36	0	-5820	2220	2210	2200	2190	2180	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.21	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		15188	N	N	0	N	00	N
112	20240312	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3800945	1728	8.15	2200	2200	2190	2860	1540	2200	2199.62	0.36	0	-1417	2220	2210	2200	2190	2180	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.04	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		15188	N	N	0	N	00	N
113	20240312	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	24200	11	0.05	2200	2200	2200	2860	1540	2200	2200.00	0.36	0	0	2220	2210	2200	2190	2180	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		15188	N	N	0	N	00	N
114	20240311	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	46567745	21197	318.85	2195	2210	2190	2850	1540	2195	2196.90	0.34	0	603	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.50	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14585	N	N	0	N	00	N
115	20240311	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	46501750	21167	318.40	2195	2210	2190	2850	1540	2195	2196.90	0.34	0	604	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.50	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14585	N	N	0	N	00	N
116	20240311	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	39349955	17916	269.49	2195	2210	2190	2850	1540	2195	2196.36	0.34	0	610	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.42	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14585	N	N	0	N	00	N
117	20240311	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	39083855	17795	267.67	2195	2210	2190	2850	1540	2195	2196.34	0.34	0	610	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.42	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14585	N	N	0	N	00	N
118	20240311	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	19078625	8681	130.58	2195	2210	2190	2850	1540	2195	2197.75	0.34	0	610	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.21	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14585	N	N	0	N	00	N
119	20240311	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	18685720	8502	127.89	2195	2210	2190	2850	1540	2195	2197.80	0.34	0	610	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.20	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14585	N	N	0	N	00	N
120	20240311	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	15904060	7235	108.83	2195	2210	2190	2850	1540	2195	2198.21	0.34	0	496	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.17	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14585	N	N	0	N	00	N
121	20240311	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1426750	650	9.78	2195	2195	2195	2850	1540	2195	2195.00	0.34	0	0	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14585	N	N	0	N	00	N
122	20240308	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	14573435	6645	65.84	2195	2200	2185	2850	1540	2195	2193.14	0.35	0	-135	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14720	N	N	0	N	00	N
123	20240308	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	14505400	6614	65.54	2195	2200	2185	2850	1540	2195	2193.14	0.35	0	-134	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.16	0.00	0.00	6260	20231222	-65.10	2040	20231222	7.11	2230	-2.02	20240219	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		14720	N	N	0	N	00	N
124	20240308	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	12347295	5628	55.77	2195	2200	2190	2850	1540	2195	2193.90	0.35	0	-127	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.13	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14720	N	N	0	N	00	N
125	20240308	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	12347295	5628	55.77	2195	2200	2190	2850	1540	2195	2193.90	0.35	0	-127	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.13	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14720	N	N	0	N	00	N
126	20240308	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	11966190	5454	54.04	2195	2200	2190	2850	1540	2195	2194.02	0.35	0	-127	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.13	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		14720	N	N	0	N	00	N
127	20240308	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	8788190	4003	39.67	2195	2200	2190	2850	1540	2195	2195.40	0.35	0	-127	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14720	N	N	0	N	00	N
128	20240308	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	8663075	3946	39.10	2195	2200	2190	2850	1540	2195	2195.41	0.35	0	-127	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14720	N	N	0	N	00	N
129	20240308	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	3879350	1765	17.49	2195	2200	2195	2850	1540	2195	2197.93	0.35	0	-107	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.04	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14720	N	N	0	N	00	N
130	20240307	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	22021415	10092	161.45	2180	2195	2180	2860	1540	2200	2182.07	0.35	0	-46	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.24	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14766	N	N	0	N	00	N
131	20240307	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	21846205	10012	160.17	2180	2195	2180	2860	1540	2200	2182.00	0.35	0	-45	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.24	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		14766	N	N	0	N	00	N
132	20240307	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	19081150	8750	139.98	2180	2195	2180	2860	1540	2200	2180.70	0.35	0	-39	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.21	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		14766	N	N	0	N	00	N
133	20240307	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	18110980	8307	132.89	2180	2195	2180	2860	1540	2200	2180.21	0.35	0	-3	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.20	0.00	0.00	6260	20231222	-65.10	2040	20231222	7.11	2230	-2.02	20240219	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		14766	N	N	0	N	00	N
134	20240307	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	18102240	8303	132.83	2180	2195	2180	2860	1540	2200	2180.20	0.35	0	-3	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.20	0.00	0.00	6260	20231222	-65.10	2040	20231222	7.11	2230	-2.02	20240219	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		14766	N	N	0	N	00	N
135	20240307	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	17272300	7923	126.75	2180	2195	2180	2860	1540	2200	2180.02	0.35	0	-3	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.19	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2230	-2.24	20240219	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		14766	N	N	0	N	00	N
136	20240307	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	15920700	7303	116.83	2180	2195	2180	2860	1540	2200	2180.02	0.35	0	-3	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.17	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2230	-2.24	20240219	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		14766	N	N	0	N	00	N
137	20240307	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	3716900	1705	27.28	2180	2180	2180	2860	1540	2200	2180.00	0.35	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2230	-2.24	20240219	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		14766	N	N	0	N	00	N
138	20240306	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	13660550	6251	32.55	2180	2200	2175	2860	1540	2200	2185.34	0.35	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.15	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14766	N	N	0	N	00	N
139	20240306	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	12327350	5645	29.39	2180	2200	2175	2860	1540	2200	2183.76	0.35	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.13	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		14766	N	N	0	N	00	N
140	20240306	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	11804695	5407	28.15	2180	2200	2175	2860	1540	2200	2183.22	0.35	0	3	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.13	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14766	N	N	0	N	00	N
141	20240306	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	11804695	5407	28.15	2180	2200	2175	2860	1540	2200	2183.22	0.35	0	3	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.13	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14766	N	N	0	N	00	N
142	20240306	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	11782695	5397	28.10	2180	2200	2175	2860	1540	2200	2183.19	0.35	0	3	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.13	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14766	N	N	0	N	00	N
143	20240306	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	11705695	5362	27.92	2180	2200	2175	2860	1540	2200	2183.08	0.35	0	3	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.13	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14766	N	N	0	N	00	N
144	20240306	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	7077650	3249	16.92	2180	2185	2175	2860	1540	2200	2178.41	0.35	0	26	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.08	0.00	0.00	6260	20231222	-65.10	2040	20231222	7.11	2230	-2.02	20240219	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		14766	N	N	0	N	00	N
145	20240306	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	21800	10	0.05	2180	2180	2180	2860	1540	2200	2180.00	0.35	0	-1	2216	2207	2191	2182	2166	2212	2187	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2230	-2.24	20240219	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		14766	N	N	0	N	00	N
146	20240305	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	42031185	19205	191.09	2180	2200	2175	2850	1540	2195	2188.55	0.35	0	-6680	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.45	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14770	N	N	0	N	00	N
147	20240305	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	42024585	19202	191.06	2180	2200	2175	2850	1540	2195	2188.55	0.35	0	-6677	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.45	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		14770	N	N	0	N	00	N
148	20240305	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	39993540	18272	181.81	2180	2200	2175	2850	1540	2195	2188.79	0.35	0	-6664	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.43	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		14770	N	N	0	N	00	N
149	20240305	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	20066820	9208	91.62	2180	2195	2175	2850	1540	2195	2179.28	0.35	0	-1	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.22	0.00	0.00	6260	20231222	-65.18	2040	20231222	6.86	2230	-2.24	20240219	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		14770	N	N	0	N	00	N
150	20240305	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	19853180	9110	90.65	2180	2195	2175	2850	1540	2195	2179.27	0.35	0	-1	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.22	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		14770	N	N	0	N	00	N
151	20240305	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	19829105	9099	90.54	2180	2195	2175	2850	1540	2195	2179.26	0.35	0	-1	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.22	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2230	-2.47	20240219	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		14770	N	N	0	N	00	N
152	20240305	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	16298930	7476	74.39	2180	2195	2175	2850	1540	2195	2180.17	0.35	0	-1	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.18	0.00	0.00	6260	20231222	-65.26	2040	20231222	6.62	2230	-2.47	20240219	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		14770	N	N	0	N	00	N
153	20240305	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.35	0	0	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14770	N	N	0	N	00	N
154	20240304	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	22030625	10050	42.37	2195	2200	2185	2860	1540	2200	2192.10	0.35	0	-19	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.24	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14789	N	N	0	N	00	N
155	20240304	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	21964870	10020	42.24	2195	2200	2185	2860	1540	2200	2192.10	0.35	0	-18	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.24	0.00	0.00	6260	20231222	-64.94	2040	20231222	7.60	2230	-1.57	20240219	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		14789	N	N	0	N	00	N
156	20240304	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	21798570	9944	41.92	2195	2200	2185	2860	1540	2200	2192.13	0.35	0	-16	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.24	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		14789	N	N	0	N	00	N
157	20240304	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	15569215	7106	29.96	2195	2200	2185	2860	1540	2200	2191.00	0.35	0	-16	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.17	0.00	0.00	6260	20231222	-65.02	2040	20231222	7.35	2230	-1.79	20240219	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		14789	N	N	0	N	00	N
158	20240304	121031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	15567025	7105	29.95	2195	2200	2185	2860	1540	2200	2191.00	0.35	0	-16	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.17	0.00	0.00	6260	20231222	-65.10	2040	20231222	7.11	2230	-2.02	20240219	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		14789	N	N	0	N	00	N
159	20240304	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	11361265	5181	21.84	2195	2200	2185	2860	1540	2200	2192.87	0.35	0	-16	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.12	0.00	0.00	6260	20231222	-65.10	2040	20231222	7.11	2230	-2.02	20240219	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		14789	N	N	0	N	00	N
160	20240304	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	8088795	3688	15.55	2195	2200	2185	2860	1540	2200	2193.27	0.35	0	-16	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14789	N	N	0	N	00	N
161	20240304	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.35	0	0	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	6260	20231222	-64.86	2040	20231222	7.84	2230	-1.35	20240219	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		14789	N	N	0	N	00	N