KissMeData/439730/price/prices-20240401.csv

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
20240430,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,0,3,0.00,7722395,2995,284.70,2580,2580,2560,3350,1810,2580,2578.43,0.03,0,0,2596,2587,2571,2562,2546,2592,2567,4,770,100,1800,5,1,4310000,111,61.43,1.30,12,0.07,42.00,1992.00,2680,20240227,-3.73,2120,20230428,21.70,2680,-3.73,20240227,2325,10.97,20240104,2680,-3.73,20240227,2150,20.00,20230502,0.13,N,439730,100,4 억,,1368,N,N,0,N,00,N
20240430,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,0,3,0.00,7577915,2939,279.37,2580,2580,2560,3350,1810,2580,2578.40,0.03,0,0,2596,2587,2571,2562,2546,2592,2567,4,770,100,1800,5,1,4310000,111,61.43,1.30,12,0.07,42.00,1992.00,2680,20240227,-3.73,2120,20230428,21.70,2680,-3.73,20240227,2325,10.97,20240104,2680,-3.73,20240227,2150,20.00,20230502,0.13,N,439730,100,4 억,,1368,N,N,0,N,00,N
20240430,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,0,3,0.00,5596755,2171,206.37,2580,2580,2560,3350,1810,2580,2577.96,0.03,0,0,2596,2587,2571,2562,2546,2592,2567,4,770,100,1800,5,1,4310000,111,61.43,1.30,12,0.05,42.00,1992.00,2680,20240227,-3.73,2120,20230428,21.70,2680,-3.73,20240227,2325,10.97,20240104,2680,-3.73,20240227,2150,20.00,20230502,0.13,N,439730,100,4 억,,1368,N,N,0,N,00,N
20240430,131348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,-20,5,-0.78,5338175,2070,196.77,2580,2580,2560,3350,1810,2580,2578.83,0.03,0,0,2596,2587,2571,2562,2546,2592,2567,4,770,100,1800,5,1,4310000,110,60.95,1.29,12,0.05,42.00,1992.00,2680,20240227,-4.48,2120,20230428,20.75,2680,-4.48,20240227,2325,10.11,20240104,2680,-4.48,20240227,2150,19.07,20230502,0.13,N,439730,100,4 억,,1368,N,N,0,N,00,N
20240430,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,0,3,0.00,5082175,1970,187.26,2580,2580,2575,3350,1810,2580,2579.78,0.03,0,0,2596,2587,2571,2562,2546,2592,2567,4,770,100,1800,5,1,4310000,111,61.43,1.30,12,0.05,42.00,1992.00,2680,20240227,-3.73,2120,20230428,21.70,2680,-3.73,20240227,2325,10.97,20240104,2680,-3.73,20240227,2150,20.00,20230502,0.13,N,439730,100,4 억,,1368,N,N,0,N,00,N
20240430,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,0,3,0.00,5082175,1970,187.26,2580,2580,2575,3350,1810,2580,2579.78,0.03,0,0,2596,2587,2571,2562,2546,2592,2567,4,770,100,1800,5,1,4310000,111,61.43,1.30,12,0.05,42.00,1992.00,2680,20240227,-3.73,2120,20230428,21.70,2680,-3.73,20240227,2325,10.97,20240104,2680,-3.73,20240227,2150,20.00,20230502,0.13,N,439730,100,4 억,,1368,N,N,0,N,00,N
20240430,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,0,3,0.00,2580000,1000,95.06,2580,2580,2580,3350,1810,2580,2580.00,0.03,0,0,2596,2587,2571,2562,2546,2592,2567,4,770,100,1800,5,1,4310000,111,61.43,1.30,12,0.02,42.00,1992.00,2680,20240227,-3.73,2120,20230428,21.70,2680,-3.73,20240227,2325,10.97,20240104,2680,-3.73,20240227,2150,20.00,20230502,0.13,N,439730,100,4 억,,1368,N,N,0,N,00,N
20240430,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,0,3,0.00,0,0,0.00,0,0,0,3350,1810,2580,0.00,0.03,0,0,2596,2587,2571,2562,2546,2592,2567,4,770,100,1800,5,1,4310000,111,61.43,1.30,12,0.00,42.00,1992.00,2680,20240227,-3.73,2120,20230428,21.70,2680,-3.73,20240227,2325,10.97,20240104,2680,-3.73,20240227,2150,20.00,20230502,0.13,N,439730,100,4 억,,1368,N,N,0,N,00,N
20240429,161329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,0,3,0.00,2710775,1052,52.52,2575,2580,2555,3350,1810,2580,2576.78,0.04,0,-240,2613,2596,2563,2546,2513,2605,2555,4,770,100,1800,5,1,4310000,111,61.43,1.30,12,0.02,42.00,1992.00,2680,20240227,-3.73,2120,20230428,21.70,2680,-3.73,20240227,2325,10.97,20240104,2680,-3.73,20240227,2150,20.00,20230502,0.13,N,439730,100,4 억,,1608,N,N,0,N,00,N
20240429,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2570,-10,5,-0.39,2188575,849,42.39,2575,2580,2555,3350,1810,2580,2577.83,0.04,0,-82,2613,2596,2563,2546,2513,2605,2555,4,770,100,1800,5,1,4310000,111,61.19,1.29,12,0.02,42.00,1992.00,2680,20240227,-4.10,2120,20230428,21.23,2680,-4.10,20240227,2325,10.54,20240104,2680,-4.10,20240227,2150,19.53,20230502,0.13,N,439730,100,4 억,,1608,N,N,0,N,00,N
20240429,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,0,3,0.00,2096390,813,40.59,2575,2580,2555,3350,1810,2580,2578.59,0.04,0,-77,2613,2596,2563,2546,2513,2605,2555,4,770,100,1800,5,1,4310000,111,61.43,1.30,12,0.02,42.00,1992.00,2680,20240227,-3.73,2120,20230428,21.70,2680,-3.73,20240227,2325,10.97,20240104,2680,-3.73,20240227,2150,20.00,20230502,0.13,N,439730,100,4 억,,1608,N,N,0,N,00,N
20240429,131338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,0,3,0.00,2096390,813,40.59,2575,2580,2555,3350,1810,2580,2578.59,0.04,0,-77,2613,2596,2563,2546,2513,2605,2555,4,770,100,1800,5,1,4310000,111,61.43,1.30,12,0.02,42.00,1992.00,2680,20240227,-3.73,2120,20230428,21.70,2680,-3.73,20240227,2325,10.97,20240104,2680,-3.73,20240227,2150,20.00,20230502,0.13,N,439730,100,4 억,,1608,N,N,0,N,00,N
20240429,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,0,3,0.00,1577815,612,30.55,2575,2580,2555,3350,1810,2580,2578.13,0.04,0,-76,2613,2596,2563,2546,2513,2605,2555,4,770,100,1800,5,1,4310000,111,61.43,1.30,12,0.01,42.00,1992.00,2680,20240227,-3.73,2120,20230428,21.70,2680,-3.73,20240227,2325,10.97,20240104,2680,-3.73,20240227,2150,20.00,20230502,0.13,N,439730,100,4 억,,1608,N,N,0,N,00,N
20240429,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,-20,5,-0.78,236535,92,4.59,2575,2580,2555,3350,1810,2580,2571.03,0.04,0,-44,2613,2596,2563,2546,2513,2605,2555,4,770,100,1800,5,1,4310000,110,60.95,1.29,12,0.00,42.00,1992.00,2680,20240227,-4.48,2120,20230428,20.75,2680,-4.48,20240227,2325,10.11,20240104,2680,-4.48,20240227,2150,19.07,20230502,0.13,N,439730,100,4 억,,1608,N,N,0,N,00,N
20240429,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2555,-25,5,-0.97,136695,53,2.65,2575,2580,2555,3350,1810,2580,2579.15,0.04,0,-5,2613,2596,2563,2546,2513,2605,2555,4,770,100,1800,5,1,4310000,110,60.83,1.28,12,0.00,42.00,1992.00,2680,20240227,-4.66,2120,20230428,20.52,2680,-4.66,20240227,2325,9.89,20240104,2680,-4.66,20240227,2150,18.84,20230502,0.13,N,439730,100,4 억,,1608,N,N,0,N,00,N
20240429,091338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,0,3,0.00,134140,52,2.60,2575,2580,2575,3350,1810,2580,2579.62,0.04,0,-4,2613,2596,2563,2546,2513,2605,2555,4,770,100,1800,5,1,4310000,111,61.43,1.30,12,0.00,42.00,1992.00,2680,20240227,-3.73,2120,20230428,21.70,2680,-3.73,20240227,2325,10.97,20240104,2680,-3.73,20240227,2150,20.00,20230502,0.13,N,439730,100,4 억,,1608,N,N,0,N,00,N
20240426,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,10,2,0.39,5115465,2003,52.30,2565,2580,2530,3340,1800,2570,2553.90,0.04,0,614,2606,2587,2556,2537,2506,2597,2547,4,770,100,1790,5,1,4310000,111,61.43,1.30,12,0.05,42.00,1992.00,2680,20240227,-3.73,2120,20230428,21.70,2680,-3.73,20240227,2325,10.97,20240104,2680,-3.73,20240227,2120,21.70,20230428,0.13,N,439730,100,4 억,,1654,N,N,0,N,00,N
20240426,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-5,5,-0.19,4719245,1849,48.28,2565,2575,2530,3340,1800,2570,2552.32,0.04,0,651,2606,2587,2556,2537,2506,2597,2547,4,770,100,1790,5,1,4310000,111,61.07,1.29,12,0.04,42.00,1992.00,2680,20240227,-4.29,2120,20230428,20.99,2680,-4.29,20240227,2325,10.32,20240104,2680,-4.29,20240227,2120,20.99,20230428,0.13,N,439730,100,4 억,,1654,N,N,0,N,00,N
20240426,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,-25,5,-0.97,4207425,1648,43.03,2565,2575,2530,3340,1800,2570,2553.05,0.04,0,552,2606,2587,2556,2537,2506,2597,2547,4,770,100,1790,5,1,4310000,110,60.60,1.28,12,0.04,42.00,1992.00,2680,20240227,-5.04,2120,20230428,20.05,2680,-5.04,20240227,2325,9.46,20240104,2680,-5.04,20240227,2120,20.05,20230428,0.13,N,439730,100,4 억,,1654,N,N,0,N,00,N
20240426,131332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-5,5,-0.19,3767315,1475,38.51,2565,2575,2530,3340,1800,2570,2554.11,0.04,0,451,2606,2587,2556,2537,2506,2597,2547,4,770,100,1790,5,1,4310000,111,61.07,1.29,12,0.03,42.00,1992.00,2680,20240227,-4.29,2120,20230428,20.99,2680,-4.29,20240227,2325,10.32,20240104,2680,-4.29,20240227,2120,20.99,20230428,0.13,N,439730,100,4 억,,1654,N,N,0,N,00,N
20240426,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,-10,5,-0.39,3313800,1297,33.86,2565,2575,2530,3340,1800,2570,2554.97,0.04,0,346,2606,2587,2556,2537,2506,2597,2547,4,770,100,1790,5,1,4310000,110,60.95,1.29,12,0.03,42.00,1992.00,2680,20240227,-4.48,2120,20230428,20.75,2680,-4.48,20240227,2325,10.11,20240104,2680,-4.48,20240227,2120,20.75,20230428,0.13,N,439730,100,4 억,,1654,N,N,0,N,00,N
20240426,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,-25,5,-0.97,2137250,837,21.85,2565,2570,2530,3340,1800,2570,2553.46,0.04,0,218,2606,2587,2556,2537,2506,2597,2547,4,770,100,1790,5,1,4310000,110,60.60,1.28,12,0.02,42.00,1992.00,2680,20240227,-5.04,2120,20230428,20.05,2680,-5.04,20240227,2325,9.46,20240104,2680,-5.04,20240227,2120,20.05,20230428,0.13,N,439730,100,4 억,,1654,N,N,0,N,00,N
20240426,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,-35,5,-1.36,468690,184,4.80,2565,2570,2530,3340,1800,2570,2547.23,0.04,0,113,2606,2587,2556,2537,2506,2597,2547,4,770,100,1790,5,1,4310000,109,60.36,1.27,12,0.00,42.00,1992.00,2680,20240227,-5.41,2120,20230428,19.58,2680,-5.41,20240227,2325,9.03,20240104,2680,-5.41,20240227,2120,19.58,20230428,0.13,N,439730,100,4 억,,1654,N,N,0,N,00,N
20240426,091333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-5,5,-0.19,5130,2,0.05,2565,2565,2565,3340,1800,2570,2565.00,0.04,0,0,2606,2587,2556,2537,2506,2597,2547,4,770,100,1790,5,1,4310000,111,61.07,1.29,12,0.00,42.00,1992.00,2680,20240227,-4.29,2120,20230428,20.99,2680,-4.29,20240227,2325,10.32,20240104,2680,-4.29,20240227,2120,20.99,20230428,0.13,N,439730,100,4 억,,1654,N,N,0,N,00,N
20240425,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2570,5,2,0.19,9807400,3830,37.92,2565,2575,2525,3330,1800,2565,2560.68,0.04,0,1480,2598,2581,2548,2531,2498,2590,2540,4,765,100,1790,5,1,4310000,111,61.19,1.29,12,0.09,42.00,1992.00,2680,20240227,-4.10,2120,20230428,21.23,2680,-4.10,20240227,2325,10.54,20240104,2680,-4.10,20240227,2120,21.23,20230428,0.09,N,439730,100,4 억,,1775,N,N,0,N,00,N
20240425,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,0,3,0.00,8645755,3378,33.45,2565,2575,2525,3330,1800,2565,2559.43,0.04,0,1481,2598,2581,2548,2531,2498,2590,2540,4,765,100,1790,5,1,4310000,111,61.07,1.29,12,0.08,42.00,1992.00,2680,20240227,-4.29,2120,20230428,20.99,2680,-4.29,20240227,2325,10.32,20240104,2680,-4.29,20240227,2120,20.99,20230428,0.09,N,439730,100,4 억,,1775,N,N,0,N,00,N
20240425,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,0,3,0.00,8076205,3156,31.25,2565,2575,2525,3330,1800,2565,2559.00,0.04,0,1283,2598,2581,2548,2531,2498,2590,2540,4,765,100,1790,5,1,4310000,111,61.07,1.29,12,0.07,42.00,1992.00,2680,20240227,-4.29,2120,20230428,20.99,2680,-4.29,20240227,2325,10.32,20240104,2680,-4.29,20240227,2120,20.99,20230428,0.09,N,439730,100,4 억,,1775,N,N,0,N,00,N
20240425,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,0,3,0.00,6115880,2392,23.68,2565,2565,2525,3330,1800,2565,2556.81,0.04,0,1054,2598,2581,2548,2531,2498,2590,2540,4,765,100,1790,5,1,4310000,111,61.07,1.29,12,0.06,42.00,1992.00,2680,20240227,-4.29,2120,20230428,20.99,2680,-4.29,20240227,2325,10.32,20240104,2680,-4.29,20240227,2120,20.99,20230428,0.09,N,439730,100,4 억,,1775,N,N,0,N,00,N
20240425,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,-5,5,-0.19,5331925,2085,20.64,2565,2565,2525,3330,1800,2565,2557.28,0.04,0,784,2598,2581,2548,2531,2498,2590,2540,4,765,100,1790,5,1,4310000,110,60.95,1.29,12,0.05,42.00,1992.00,2680,20240227,-4.48,2120,20230428,20.75,2680,-4.48,20240227,2325,10.11,20240104,2680,-4.48,20240227,2120,20.75,20230428,0.09,N,439730,100,4 억,,1775,N,N,0,N,00,N
20240425,111324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,-5,5,-0.19,2799820,1097,10.86,2565,2565,2525,3330,1800,2565,2552.25,0.04,0,525,2598,2581,2548,2531,2498,2590,2540,4,765,100,1790,5,1,4310000,110,60.95,1.29,12,0.03,42.00,1992.00,2680,20240227,-4.48,2120,20230428,20.75,2680,-4.48,20240227,2325,10.11,20240104,2680,-4.48,20240227,2120,20.75,20230428,0.09,N,439730,100,4 억,,1775,N,N,0,N,00,N
20240425,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2555,-10,5,-0.39,1247150,490,4.85,2565,2565,2525,3330,1800,2565,2545.20,0.04,0,243,2598,2581,2548,2531,2498,2590,2540,4,765,100,1790,5,1,4310000,110,60.83,1.28,12,0.01,42.00,1992.00,2680,20240227,-4.66,2120,20230428,20.52,2680,-4.66,20240227,2325,9.89,20240104,2680,-4.66,20240227,2120,20.52,20230428,0.09,N,439730,100,4 억,,1775,N,N,0,N,00,N
20240425,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,-40,5,-1.56,214230,84,0.83,2565,2565,2525,3330,1800,2565,2550.36,0.04,0,15,2598,2581,2548,2531,2498,2590,2540,4,765,100,1790,5,1,4310000,109,60.12,1.27,12,0.00,42.00,1992.00,2680,20240227,-5.78,2120,20230428,19.10,2680,-5.78,20240227,2325,8.60,20240104,2680,-5.78,20240227,2120,19.10,20230428,0.09,N,439730,100,4 억,,1775,N,N,0,N,00,N
20240424,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,5,2,0.20,25700040,10100,94.23,2515,2565,2515,3325,1795,2560,2544.56,0.04,0,1693,2593,2576,2553,2536,2513,2585,2545,4,765,100,1790,5,1,4310000,111,61.07,1.29,12,0.23,42.00,1992.00,2680,20240227,-4.29,2120,20230428,20.99,2680,-4.29,20240227,2325,10.32,20240104,2680,-4.29,20240227,2120,20.99,20230428,0.09,N,439730,100,4 억,,1784,N,N,0,N,00,N
20240424,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,0,3,0.00,24218675,9522,88.83,2515,2565,2515,3325,1795,2560,2543.44,0.04,0,1718,2593,2576,2553,2536,2513,2585,2545,4,765,100,1790,5,1,4310000,110,60.95,1.29,12,0.22,42.00,1992.00,2680,20240227,-4.48,2120,20230428,20.75,2680,-4.48,20240227,2325,10.11,20240104,2680,-4.48,20240227,2120,20.75,20230428,0.09,N,439730,100,4 억,,1784,N,N,0,N,00,N
20240424,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,-25,5,-0.98,22623145,8895,82.98,2515,2565,2515,3325,1795,2560,2543.36,0.04,0,1430,2593,2576,2553,2536,2513,2585,2545,4,765,100,1790,5,1,4310000,109,60.36,1.27,12,0.21,42.00,1992.00,2680,20240227,-5.41,2120,20230428,19.58,2680,-5.41,20240227,2325,9.03,20240104,2680,-5.41,20240227,2120,19.58,20230428,0.09,N,439730,100,4 억,,1784,N,N,0,N,00,N
20240424,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,-30,5,-1.17,20287565,7979,74.44,2515,2560,2515,3325,1795,2560,2542.62,0.04,0,1141,2593,2576,2553,2536,2513,2585,2545,4,765,100,1790,5,1,4310000,109,60.24,1.27,12,0.19,42.00,1992.00,2680,20240227,-5.60,2120,20230428,19.34,2680,-5.60,20240227,2325,8.82,20240104,2680,-5.60,20240227,2120,19.34,20230428,0.09,N,439730,100,4 억,,1784,N,N,0,N,00,N
20240424,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-20,5,-0.78,16389350,6450,60.17,2515,2560,2515,3325,1795,2560,2540.98,0.04,0,866,2593,2576,2553,2536,2513,2585,2545,4,765,100,1790,5,1,4310000,109,60.48,1.28,12,0.15,42.00,1992.00,2680,20240227,-5.22,2120,20230428,19.81,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2120,19.81,20230428,0.09,N,439730,100,4 억,,1784,N,N,0,N,00,N
20240424,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,-10,5,-0.39,2898185,1143,10.66,2515,2560,2515,3325,1795,2560,2535.59,0.04,0,581,2593,2576,2553,2536,2513,2585,2545,4,765,100,1790,5,1,4310000,110,60.71,1.28,12,0.03,42.00,1992.00,2680,20240227,-4.85,2120,20230428,20.28,2680,-4.85,20240227,2325,9.68,20240104,2680,-4.85,20240227,2120,20.28,20230428,0.09,N,439730,100,4 억,,1784,N,N,0,N,00,N
20240424,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,-10,5,-0.39,1331460,526,4.91,2515,2555,2515,3325,1795,2560,2531.29,0.04,0,275,2593,2576,2553,2536,2513,2585,2545,4,765,100,1790,5,1,4310000,110,60.71,1.28,12,0.01,42.00,1992.00,2680,20240227,-4.85,2120,20230428,20.28,2680,-4.85,20240227,2325,9.68,20240104,2680,-4.85,20240227,2120,20.28,20230428,0.09,N,439730,100,4 억,,1784,N,N,0,N,00,N
20240424,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-40,5,-1.56,75515,30,0.28,2515,2520,2515,3325,1795,2560,2517.17,0.04,0,0,2593,2576,2553,2536,2513,2585,2545,4,765,100,1790,5,1,4310000,109,60.00,1.27,12,0.00,42.00,1992.00,2680,20240227,-5.97,2120,20230428,18.87,2680,-5.97,20240227,2325,8.39,20240104,2680,-5.97,20240227,2120,18.87,20230428,0.09,N,439730,100,4 억,,1784,N,N,0,N,00,N
20240423,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,5,2,0.20,27325485,10719,163.23,2555,2570,2530,3320,1790,2555,2549.26,0.04,0,1675,2588,2571,2538,2521,2488,2580,2530,4,765,100,1780,5,1,4310000,110,60.95,1.29,12,0.25,42.00,1992.00,2680,20240227,-4.48,2110,20230417,21.33,2680,-4.48,20240227,2325,10.11,20240104,2680,-4.48,20240227,2120,20.75,20230428,0.09,N,439730,100,4 억,,1831,N,N,0,N,00,N
20240423,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2570,15,2,0.59,26786785,10509,160.03,2555,2570,2530,3320,1790,2555,2548.94,0.04,0,1565,2588,2571,2538,2521,2488,2580,2530,4,765,100,1780,5,1,4310000,111,61.19,1.29,12,0.24,42.00,1992.00,2680,20240227,-4.10,2110,20230417,21.80,2680,-4.10,20240227,2325,10.54,20240104,2680,-4.10,20240227,2120,21.23,20230428,0.09,N,439730,100,4 억,,1831,N,N,0,N,00,N
20240423,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,5,2,0.20,20513690,8059,122.72,2555,2565,2530,3320,1790,2555,2545.44,0.04,0,322,2588,2571,2538,2521,2488,2580,2530,4,765,100,1780,5,1,4310000,110,60.95,1.29,12,0.19,42.00,1992.00,2680,20240227,-4.48,2110,20230417,21.33,2680,-4.48,20240227,2325,10.11,20240104,2680,-4.48,20240227,2120,20.75,20230428,0.09,N,439730,100,4 억,,1831,N,N,0,N,00,N
20240423,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,10,2,0.39,15638725,6154,93.71,2555,2565,2530,3320,1790,2555,2541.23,0.04,0,-3,2588,2571,2538,2521,2488,2580,2530,4,765,100,1780,5,1,4310000,111,61.07,1.29,12,0.14,42.00,1992.00,2680,20240227,-4.29,2110,20230417,21.56,2680,-4.29,20240227,2325,10.32,20240104,2680,-4.29,20240227,2120,20.99,20230428,0.09,N,439730,100,4 억,,1831,N,N,0,N,00,N
20240423,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,10,2,0.39,15638725,6154,93.71,2555,2565,2530,3320,1790,2555,2541.23,0.04,0,-3,2588,2571,2538,2521,2488,2580,2530,4,765,100,1780,5,1,4310000,111,61.07,1.29,12,0.14,42.00,1992.00,2680,20240227,-4.29,2110,20230417,21.56,2680,-4.29,20240227,2325,10.32,20240104,2680,-4.29,20240227,2120,20.99,20230428,0.09,N,439730,100,4 억,,1831,N,N,0,N,00,N
20240423,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,10,2,0.39,15638725,6154,93.71,2555,2565,2530,3320,1790,2555,2541.23,0.04,0,-3,2588,2571,2538,2521,2488,2580,2530,4,765,100,1780,5,1,4310000,111,61.07,1.29,12,0.14,42.00,1992.00,2680,20240227,-4.29,2110,20230417,21.56,2680,-4.29,20240227,2325,10.32,20240104,2680,-4.29,20240227,2120,20.99,20230428,0.09,N,439730,100,4 억,,1831,N,N,0,N,00,N
20240423,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,5,2,0.20,11157220,4404,67.06,2555,2560,2530,3320,1790,2555,2533.43,0.04,0,-2,2588,2571,2538,2521,2488,2580,2530,4,765,100,1780,5,1,4310000,110,60.95,1.29,12,0.10,42.00,1992.00,2680,20240227,-4.48,2110,20230417,21.33,2680,-4.48,20240227,2325,10.11,20240104,2680,-4.48,20240227,2120,20.75,20230428,0.09,N,439730,100,4 억,,1831,N,N,0,N,00,N
20240423,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2555,0,3,0.00,691395,271,4.13,2555,2555,2550,3320,1790,2555,2551.27,0.04,0,-133,2588,2571,2538,2521,2488,2580,2530,4,765,100,1780,5,1,4310000,110,60.83,1.28,12,0.01,42.00,1992.00,2680,20240227,-4.66,2110,20230417,21.09,2680,-4.66,20240227,2325,9.89,20240104,2680,-4.66,20240227,2120,20.52,20230428,0.09,N,439730,100,4 억,,1831,N,N,0,N,00,N
20240422,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2555,15,2,0.59,16559515,6567,33.10,2535,2555,2505,3300,1780,2540,2521.63,0.04,0,1683,2570,2555,2530,2515,2490,2560,2520,4,760,100,1770,5,1,4310000,110,60.83,1.28,12,0.15,42.00,1992.00,2680,20240227,-4.66,2110,20230417,21.09,2680,-4.66,20240227,2325,9.89,20240104,2680,-4.66,20240227,2120,20.52,20230428,0.09,N,439730,100,4 억,,1866,N,N,0,N,00,N
20240422,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,0,3,0.00,15994115,6345,31.98,2535,2540,2505,3300,1780,2540,2520.74,0.04,0,1597,2570,2555,2530,2515,2490,2560,2520,4,760,100,1770,5,1,4310000,109,60.48,1.28,12,0.15,42.00,1992.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2120,19.81,20230428,0.09,N,439730,100,4 억,,1866,N,N,0,N,00,N
20240422,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-30,5,-1.18,15171125,6019,30.34,2535,2540,2505,3300,1780,2540,2520.54,0.04,0,1382,2570,2555,2530,2515,2490,2560,2520,4,760,100,1770,5,1,4310000,108,59.76,1.26,12,0.14,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2120,18.40,20230428,0.09,N,439730,100,4 억,,1866,N,N,0,N,00,N
20240422,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,-25,5,-0.98,9282530,3674,18.52,2535,2540,2510,3300,1780,2540,2526.55,0.04,0,1091,2570,2555,2530,2515,2490,2560,2520,4,760,100,1770,5,1,4310000,108,59.88,1.26,12,0.09,42.00,1992.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2120,18.63,20230428,0.09,N,439730,100,4 억,,1866,N,N,0,N,00,N
20240422,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,-10,5,-0.39,6889265,2726,13.74,2535,2540,2510,3300,1780,2540,2527.24,0.04,0,825,2570,2555,2530,2515,2490,2560,2520,4,760,100,1770,5,1,4310000,109,60.24,1.27,12,0.06,42.00,1992.00,2680,20240227,-5.60,2110,20230417,19.91,2680,-5.60,20240227,2325,8.82,20240104,2680,-5.60,20240227,2120,19.34,20230428,0.09,N,439730,100,4 억,,1866,N,N,0,N,00,N
20240422,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-20,5,-0.79,5299685,2097,10.57,2535,2540,2510,3300,1780,2540,2527.27,0.04,0,546,2570,2555,2530,2515,2490,2560,2520,4,760,100,1770,5,1,4310000,109,60.00,1.27,12,0.05,42.00,1992.00,2680,20240227,-5.97,2110,20230417,19.43,2680,-5.97,20240227,2325,8.39,20240104,2680,-5.97,20240227,2120,18.87,20230428,0.09,N,439730,100,4 억,,1866,N,N,0,N,00,N
20240422,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,0,3,0.00,2833495,1118,5.64,2535,2540,2530,3300,1780,2540,2534.43,0.04,0,258,2570,2555,2530,2515,2490,2560,2520,4,760,100,1770,5,1,4310000,109,60.48,1.28,12,0.03,42.00,1992.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2120,19.81,20230428,0.09,N,439730,100,4 억,,1866,N,N,0,N,00,N
20240422,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,0,3,0.00,599430,236,1.19,2535,2540,2535,3300,1780,2540,2539.96,0.04,0,-2,2570,2555,2530,2515,2490,2560,2520,4,760,100,1770,5,1,4310000,109,60.48,1.28,12,0.01,42.00,1992.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2120,19.81,20230428,0.09,N,439730,100,4 억,,1866,N,N,0,N,00,N
20240419,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-5,5,-0.20,49834075,19838,233.28,2540,2545,2505,3305,1785,2545,2512.05,0.05,0,888,2575,2560,2535,2520,2495,2547,2507,4,760,100,1780,5,1,4310000,109,60.48,1.28,12,0.46,42.00,1992.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2120,19.81,20230428,0.09,N,439730,100,4 억,,2214,N,N,0,N,00,N
20240419,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-5,5,-0.20,48596885,19351,227.55,2540,2545,2505,3305,1785,2545,2511.34,0.05,0,1124,2575,2560,2535,2520,2495,2547,2507,4,760,100,1780,5,1,4310000,109,60.48,1.28,12,0.45,42.00,1992.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2120,19.81,20230428,0.09,N,439730,100,4 억,,2214,N,N,0,N,00,N
20240419,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,-40,5,-1.57,29340830,11682,137.37,2540,2545,2505,3305,1785,2545,2511.63,0.05,0,-142,2575,2560,2535,2520,2495,2547,2507,4,760,100,1780,5,1,4310000,108,59.64,1.26,12,0.27,42.00,1992.00,2680,20240227,-6.53,2110,20230417,18.72,2680,-6.53,20240227,2325,7.74,20240104,2680,-6.53,20240227,2120,18.16,20230428,0.09,N,439730,100,4 억,,2214,N,N,0,N,00,N
20240419,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-35,5,-1.38,15683255,6242,73.40,2540,2545,2505,3305,1785,2545,2512.54,0.05,0,-88,2575,2560,2535,2520,2495,2547,2507,4,760,100,1780,5,1,4310000,108,59.76,1.26,12,0.14,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2120,18.40,20230428,0.09,N,439730,100,4 억,,2214,N,N,0,N,00,N
20240419,121157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,-40,5,-1.57,13524250,5382,63.29,2540,2545,2505,3305,1785,2545,2512.87,0.05,0,-80,2575,2560,2535,2520,2495,2547,2507,4,760,100,1780,5,1,4310000,108,59.64,1.26,12,0.12,42.00,1992.00,2680,20240227,-6.53,2110,20230417,18.72,2680,-6.53,20240227,2325,7.74,20240104,2680,-6.53,20240227,2120,18.16,20230428,0.09,N,439730,100,4 억,,2214,N,N,0,N,00,N
20240419,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-35,5,-1.38,7737090,3076,36.17,2540,2545,2510,3305,1785,2545,2515.31,0.05,0,-1,2575,2560,2535,2520,2495,2547,2507,4,760,100,1780,5,1,4310000,108,59.76,1.26,12,0.07,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2120,18.40,20230428,0.09,N,439730,100,4 억,,2214,N,N,0,N,00,N
20240419,101206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,-30,5,-1.18,1410800,560,6.59,2540,2545,2510,3305,1785,2545,2519.29,0.05,0,-1,2575,2560,2535,2520,2495,2547,2507,4,760,100,1780,5,1,4310000,108,59.88,1.26,12,0.01,42.00,1992.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2120,18.63,20230428,0.09,N,439730,100,4 억,,2214,N,N,0,N,00,N
20240419,091158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-35,5,-1.38,123185,49,0.58,2540,2540,2510,3305,1785,2545,2513.98,0.05,0,0,2575,2560,2535,2520,2495,2547,2507,4,760,100,1780,5,1,4310000,108,59.76,1.26,12,0.00,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2120,18.40,20230428,0.09,N,439730,100,4 억,,2214,N,N,0,N,00,N
20240418,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,-10,5,-0.39,21527670,8504,154.98,2550,2550,2510,3320,1790,2555,2531.48,0.05,0,-87,2588,2571,2538,2521,2488,2580,2530,4,765,100,1780,5,1,4310000,110,60.60,1.28,12,0.20,42.00,1992.00,2680,20240227,-5.04,2110,20230417,20.62,2680,-5.04,20240227,2325,9.46,20240104,2680,-5.04,20240227,2120,20.05,20230428,0.09,N,439730,100,4 억,,2301,N,N,0,N,00,N
20240418,151157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-15,5,-0.59,20791775,8214,149.70,2550,2550,2510,3320,1790,2555,2531.26,0.05,0,-16,2588,2571,2538,2521,2488,2580,2530,4,765,100,1780,5,1,4310000,109,60.48,1.28,12,0.19,42.00,1992.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2120,19.81,20230428,0.09,N,439730,100,4 억,,2301,N,N,0,N,00,N
20240418,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,-40,5,-1.57,19173065,7571,137.98,2550,2550,2510,3320,1790,2555,2532.43,0.05,0,-7,2588,2571,2538,2521,2488,2580,2530,4,765,100,1780,5,1,4310000,108,59.88,1.26,12,0.18,42.00,1992.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2120,18.63,20230428,0.09,N,439730,100,4 억,,2301,N,N,0,N,00,N
20240418,131153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,-30,5,-1.17,17374160,6856,124.95,2550,2550,2510,3320,1790,2555,2534.15,0.05,0,-7,2588,2571,2538,2521,2488,2580,2530,4,765,100,1780,5,1,4310000,109,60.12,1.27,12,0.16,42.00,1992.00,2680,20240227,-5.78,2110,20230417,19.67,2680,-5.78,20240227,2325,8.60,20240104,2680,-5.78,20240227,2120,19.10,20230428,0.09,N,439730,100,4 억,,2301,N,N,0,N,00,N
20240418,121156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,-40,5,-1.57,15515495,6117,111.48,2550,2550,2510,3320,1790,2555,2536.45,0.05,0,-3,2588,2571,2538,2521,2488,2580,2530,4,765,100,1780,5,1,4310000,108,59.88,1.26,12,0.14,42.00,1992.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2120,18.63,20230428,0.09,N,439730,100,4 억,,2301,N,N,0,N,00,N
20240418,111202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-45,5,-1.76,13591975,5351,97.52,2550,2550,2510,3320,1790,2555,2540.08,0.05,0,-1,2588,2571,2538,2521,2488,2580,2530,4,765,100,1780,5,1,4310000,108,59.76,1.26,12,0.12,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2120,18.40,20230428,0.09,N,439730,100,4 억,,2301,N,N,0,N,00,N
20240418,101157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,-40,5,-1.57,11776795,4628,84.34,2550,2550,2510,3320,1790,2555,2544.68,0.05,0,-1,2588,2571,2538,2521,2488,2580,2530,4,765,100,1780,5,1,4310000,108,59.88,1.26,12,0.11,42.00,1992.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2120,18.63,20230428,0.09,N,439730,100,4 억,,2301,N,N,0,N,00,N
20240418,091154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-35,5,-1.37,47990,19,0.35,2550,2550,2520,3320,1790,2555,2525.79,0.05,0,0,2588,2571,2538,2521,2488,2580,2530,4,765,100,1780,5,1,4310000,109,60.00,1.27,12,0.00,42.00,1992.00,2680,20240227,-5.97,2110,20230417,19.43,2680,-5.97,20240227,2325,8.39,20240104,2680,-5.97,20240227,2120,18.87,20230428,0.09,N,439730,100,4 억,,2301,N,N,0,N,00,N
20240417,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2555,5,2,0.20,13830400,5487,225.80,2545,2555,2505,3315,1785,2550,2520.58,0.05,0,-12,2583,2566,2533,2516,2483,2575,2525,4,765,100,1780,5,1,4310000,110,60.83,1.28,12,0.13,42.00,1992.00,2680,20240227,-4.66,2110,20230417,21.09,2680,-4.66,20240227,2325,9.89,20240104,2680,-4.66,20240227,2110,21.09,20230417,0.09,N,439730,100,4 억,,2313,N,N,0,N,00,N
20240417,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,0,3,0.00,13480880,5350,220.16,2545,2550,2505,3315,1785,2550,2519.79,0.05,0,-10,2583,2566,2533,2516,2483,2575,2525,4,765,100,1780,5,1,4310000,110,60.71,1.28,12,0.12,42.00,1992.00,2680,20240227,-4.85,2110,20230417,20.85,2680,-4.85,20240227,2325,9.68,20240104,2680,-4.85,20240227,2110,20.85,20230417,0.09,N,439730,100,4 억,,2313,N,N,0,N,00,N
20240417,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,-25,5,-0.98,11219240,4453,183.25,2545,2550,2505,3315,1785,2550,2519.48,0.05,0,-1,2583,2566,2533,2516,2483,2575,2525,4,765,100,1780,5,1,4310000,109,60.12,1.27,12,0.10,42.00,1992.00,2680,20240227,-5.78,2110,20230417,19.67,2680,-5.78,20240227,2325,8.60,20240104,2680,-5.78,20240227,2110,19.67,20230417,0.09,N,439730,100,4 억,,2313,N,N,0,N,00,N
20240417,131201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-40,5,-1.57,9423075,3742,153.99,2545,2550,2505,3315,1785,2550,2518.19,0.05,0,8,2583,2566,2533,2516,2483,2575,2525,4,765,100,1780,5,1,4310000,108,59.76,1.26,12,0.09,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,2313,N,N,0,N,00,N
20240417,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,-45,5,-1.76,8087585,3210,132.10,2545,2550,2505,3315,1785,2550,2519.50,0.05,0,0,2583,2566,2533,2516,2483,2575,2525,4,765,100,1780,5,1,4310000,108,59.64,1.26,12,0.07,42.00,1992.00,2680,20240227,-6.53,2110,20230417,18.72,2680,-6.53,20240227,2325,7.74,20240104,2680,-6.53,20240227,2110,18.72,20230417,0.09,N,439730,100,4 억,,2313,N,N,0,N,00,N
20240417,111206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,-5,5,-0.20,6913415,2742,112.84,2545,2550,2505,3315,1785,2550,2521.30,0.05,0,0,2583,2566,2533,2516,2483,2575,2525,4,765,100,1780,5,1,4310000,110,60.60,1.28,12,0.06,42.00,1992.00,2680,20240227,-5.04,2110,20230417,20.62,2680,-5.04,20240227,2325,9.46,20240104,2680,-5.04,20240227,2110,20.62,20230417,0.09,N,439730,100,4 억,,2313,N,N,0,N,00,N
20240417,101155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-40,5,-1.57,5480435,2171,89.34,2545,2550,2505,3315,1785,2550,2524.38,0.05,0,0,2583,2566,2533,2516,2483,2575,2525,4,765,100,1780,5,1,4310000,108,59.76,1.26,12,0.05,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,2313,N,N,0,N,00,N
20240417,091151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-10,5,-0.39,30530,12,0.49,2545,2545,2540,3315,1785,2550,2544.17,0.05,0,-4,2583,2566,2533,2516,2483,2575,2525,4,765,100,1780,5,1,4310000,109,60.48,1.28,12,0.00,42.00,1992.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2110,20.38,20230417,0.09,N,439730,100,4 억,,2313,N,N,0,N,00,N
20240416,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,5,2,0.20,6132185,2430,124.04,2525,2550,2500,3305,1785,2545,2523.53,0.06,0,-130,2568,2556,2533,2521,2498,2562,2527,4,760,100,1780,5,1,4310000,110,60.71,1.28,12,0.06,42.00,1992.00,2680,20240227,-4.85,2110,20230417,20.85,2680,-4.85,20240227,2325,9.68,20240104,2680,-4.85,20240227,2110,20.85,20230417,0.09,N,439730,100,4 억,,2443,N,N,0,N,00,N
20240416,151154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,0,3,0.00,5918230,2346,119.75,2525,2550,2500,3305,1785,2545,2522.69,0.06,0,-92,2568,2556,2533,2521,2498,2562,2527,4,760,100,1780,5,1,4310000,110,60.60,1.28,12,0.05,42.00,1992.00,2680,20240227,-5.04,2110,20230417,20.62,2680,-5.04,20240227,2325,9.46,20240104,2680,-5.04,20240227,2110,20.62,20230417,0.09,N,439730,100,4 억,,2443,N,N,0,N,00,N
20240416,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,5,2,0.20,2937980,1164,59.42,2525,2550,2505,3305,1785,2545,2524.04,0.06,0,-68,2568,2556,2533,2521,2498,2562,2527,4,760,100,1780,5,1,4310000,110,60.71,1.28,12,0.03,42.00,1992.00,2680,20240227,-4.85,2110,20230417,20.85,2680,-4.85,20240227,2325,9.68,20240104,2680,-4.85,20240227,2110,20.85,20230417,0.09,N,439730,100,4 억,,2443,N,N,0,N,00,N
20240416,131151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,5,2,0.20,2685545,1065,54.36,2525,2550,2505,3305,1785,2545,2521.64,0.06,0,-65,2568,2556,2533,2521,2498,2562,2527,4,760,100,1780,5,1,4310000,110,60.71,1.28,12,0.02,42.00,1992.00,2680,20240227,-4.85,2110,20230417,20.85,2680,-4.85,20240227,2325,9.68,20240104,2680,-4.85,20240227,2110,20.85,20230417,0.09,N,439730,100,4 억,,2443,N,N,0,N,00,N
20240416,121156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-5,5,-0.20,2484180,985,50.28,2525,2550,2510,3305,1785,2545,2522.01,0.06,0,-63,2568,2556,2533,2521,2498,2562,2527,4,760,100,1780,5,1,4310000,109,60.48,1.28,12,0.02,42.00,1992.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2110,20.38,20230417,0.09,N,439730,100,4 억,,2443,N,N,0,N,00,N
20240416,111150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,-10,5,-0.39,2184710,867,44.26,2525,2535,2510,3305,1785,2545,2519.85,0.06,0,-1,2568,2556,2533,2521,2498,2562,2527,4,760,100,1780,5,1,4310000,109,60.36,1.27,12,0.02,42.00,1992.00,2680,20240227,-5.41,2110,20230417,20.14,2680,-5.41,20240227,2325,9.03,20240104,2680,-5.41,20240227,2110,20.14,20230417,0.09,N,439730,100,4 억,,2443,N,N,0,N,00,N
20240416,101142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,-10,5,-0.39,2184710,867,44.26,2525,2535,2510,3305,1785,2545,2519.85,0.06,0,-1,2568,2556,2533,2521,2498,2562,2527,4,760,100,1780,5,1,4310000,109,60.36,1.27,12,0.02,42.00,1992.00,2680,20240227,-5.41,2110,20230417,20.14,2680,-5.41,20240227,2325,9.03,20240104,2680,-5.41,20240227,2110,20.14,20230417,0.09,N,439730,100,4 억,,2443,N,N,0,N,00,N
20240416,091143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,-20,5,-0.79,1429150,566,28.89,2525,2525,2525,3305,1785,2545,2525.00,0.06,0,0,2568,2556,2533,2521,2498,2562,2527,4,760,100,1780,5,1,4310000,109,60.12,1.27,12,0.01,42.00,1992.00,2680,20240227,-5.78,2110,20230417,19.67,2680,-5.78,20240227,2325,8.60,20240104,2680,-5.78,20240227,2110,19.67,20230417,0.09,N,439730,100,4 억,,2443,N,N,0,N,00,N
20240415,161140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,25,2,0.99,4928490,1959,22.43,2520,2545,2510,3275,1765,2520,2515.82,0.06,0,-24,2550,2535,2505,2490,2460,2542,2497,4,755,100,1760,5,1,4310000,110,60.60,1.28,12,0.05,42.00,1992.00,2680,20240227,-5.04,2110,20230417,20.62,2680,-5.04,20240227,2325,9.46,20240104,2680,-5.04,20240227,2110,20.62,20230417,0.09,N,439730,100,4 억,,2467,N,N,0,N,00,N
20240415,151145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-10,5,-0.40,4358630,1734,19.86,2520,2520,2510,3275,1765,2520,2513.63,0.06,0,-17,2550,2535,2505,2490,2460,2542,2497,4,755,100,1760,5,1,4310000,108,59.76,1.26,12,0.04,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,2467,N,N,0,N,00,N
20240415,141138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-10,5,-0.40,3120075,1242,14.22,2520,2520,2510,3275,1765,2520,2512.14,0.06,0,-13,2550,2535,2505,2490,2460,2542,2497,4,755,100,1760,5,1,4310000,108,59.76,1.26,12,0.03,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,2467,N,N,0,N,00,N
20240415,131124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,-5,5,-0.20,2994575,1192,13.65,2520,2520,2510,3275,1765,2520,2512.23,0.06,0,-13,2550,2535,2505,2490,2460,2542,2497,4,755,100,1760,5,1,4310000,108,59.88,1.26,12,0.03,42.00,1992.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2110,19.19,20230417,0.09,N,439730,100,4 억,,2467,N,N,0,N,00,N
20240415,121142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,-5,5,-0.20,2994575,1192,13.65,2520,2520,2510,3275,1765,2520,2512.23,0.06,0,-13,2550,2535,2505,2490,2460,2542,2497,4,755,100,1760,5,1,4310000,108,59.88,1.26,12,0.03,42.00,1992.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2110,19.19,20230417,0.09,N,439730,100,4 억,,2467,N,N,0,N,00,N
20240415,111142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,0,3,0.00,1877915,748,8.57,2520,2520,2510,3275,1765,2520,2510.58,0.06,0,-12,2550,2535,2505,2490,2460,2542,2497,4,755,100,1760,5,1,4310000,109,60.00,1.27,12,0.02,42.00,1992.00,2680,20240227,-5.97,2110,20230417,19.43,2680,-5.97,20240227,2325,8.39,20240104,2680,-5.97,20240227,2110,19.43,20230417,0.09,N,439730,100,4 억,,2467,N,N,0,N,00,N
20240415,101134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-10,5,-0.40,108330,43,0.49,2520,2520,2510,3275,1765,2520,2519.30,0.06,0,-9,2550,2535,2505,2490,2460,2542,2497,4,755,100,1760,5,1,4310000,108,59.76,1.26,12,0.00,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,2467,N,N,0,N,00,N
20240415,091143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-10,5,-0.40,108330,43,0.49,2520,2520,2510,3275,1765,2520,2519.30,0.06,0,-9,2550,2535,2505,2490,2460,2542,2497,4,755,100,1760,5,1,4310000,108,59.76,1.26,12,0.00,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,2467,N,N,0,N,00,N
20240412,161132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,5,2,0.20,21838040,8732,111.05,2510,2520,2475,3265,1765,2515,2500.92,0.06,0,84,2545,2530,2500,2485,2455,2537,2492,4,750,100,1760,5,1,4310000,109,60.00,1.27,12,0.20,42.00,1992.00,2680,20240227,-5.97,2110,20230417,19.43,2680,-5.97,20240227,2325,8.39,20240104,2680,-5.97,20240227,2110,19.43,20230417,0.09,N,439730,100,4 억,,2383,N,N,0,N,00,N
20240412,151137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,0,3,0.00,21278790,8510,108.23,2510,2520,2475,3265,1765,2515,2500.45,0.06,0,-16,2545,2530,2500,2485,2455,2537,2492,4,750,100,1760,5,1,4310000,108,59.88,1.26,12,0.20,42.00,1992.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2110,19.19,20230417,0.09,N,439730,100,4 억,,2383,N,N,0,N,00,N
20240412,141132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,-15,5,-0.60,20546040,8217,104.50,2510,2520,2475,3265,1765,2515,2500.43,0.06,0,-12,2545,2530,2500,2485,2455,2537,2492,4,750,100,1760,5,1,4310000,108,59.52,1.26,12,0.19,42.00,1992.00,2680,20240227,-6.72,2110,20230417,18.48,2680,-6.72,20240227,2325,7.53,20240104,2680,-6.72,20240227,2110,18.48,20230417,0.09,N,439730,100,4 억,,2383,N,N,0,N,00,N
20240412,131121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-5,5,-0.20,13629865,5450,69.31,2510,2520,2475,3265,1765,2515,2500.89,0.06,0,-8,2545,2530,2500,2485,2455,2537,2492,4,750,100,1760,5,1,4310000,108,59.76,1.26,12,0.13,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,2383,N,N,0,N,00,N
20240412,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,-15,5,-0.60,3724730,1489,18.94,2510,2520,2475,3265,1765,2515,2501.50,0.06,0,-5,2545,2530,2500,2485,2455,2537,2492,4,750,100,1760,5,1,4310000,108,59.52,1.26,12,0.03,42.00,1992.00,2680,20240227,-6.72,2110,20230417,18.48,2680,-6.72,20240227,2325,7.53,20240104,2680,-6.72,20240227,2110,18.48,20230417,0.09,N,439730,100,4 억,,2383,N,N,0,N,00,N
20240412,111127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-35,5,-1.39,2839530,1133,14.41,2510,2520,2475,3265,1765,2515,2506.20,0.06,0,3,2545,2530,2500,2485,2455,2537,2492,4,750,100,1760,5,1,4310000,107,59.05,1.24,12,0.03,42.00,1992.00,2680,20240227,-7.46,2110,20230417,17.54,2680,-7.46,20240227,2325,6.67,20240104,2680,-7.46,20240227,2110,17.54,20230417,0.09,N,439730,100,4 억,,2383,N,N,0,N,00,N
20240412,101129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-35,5,-1.39,1855390,738,9.39,2510,2520,2475,3265,1765,2515,2514.08,0.06,0,9,2545,2530,2500,2485,2455,2537,2492,4,750,100,1760,5,1,4310000,107,59.05,1.24,12,0.02,42.00,1992.00,2680,20240227,-7.46,2110,20230417,17.54,2680,-7.46,20240227,2325,6.67,20240104,2680,-7.46,20240227,2110,17.54,20230417,0.09,N,439730,100,4 억,,2383,N,N,0,N,00,N
20240412,091130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-5,5,-0.20,5020,2,0.03,2510,2510,2510,3265,1765,2515,2510.00,0.06,0,-2,2545,2530,2500,2485,2455,2537,2492,4,750,100,1760,5,1,4310000,108,59.76,1.26,12,0.00,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,2383,N,N,0,N,00,N
20240411,161125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,15,2,0.60,19577775,7863,36.88,2500,2515,2470,3250,1750,2500,2489.86,0.05,0,66,2576,2537,2481,2442,2386,2510,2415,4,750,100,1750,5,1,4310000,108,59.88,1.26,12,0.18,42.00,1992.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2110,19.19,20230417,0.09,N,439730,100,4 억,,2317,N,N,0,N,00,N
20240411,151128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,10,2,0.40,18929770,7605,35.67,2500,2510,2470,3250,1750,2500,2489.12,0.05,0,76,2576,2537,2481,2442,2386,2510,2415,4,750,100,1750,5,1,4310000,108,59.76,1.26,12,0.18,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,2317,N,N,0,N,00,N
20240411,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-15,5,-0.60,16279965,6538,30.66,2500,2510,2470,3250,1750,2500,2490.05,0.05,0,76,2576,2537,2481,2442,2386,2510,2415,4,750,100,1750,5,1,4310000,107,59.17,1.25,12,0.15,42.00,1992.00,2680,20240227,-7.28,2110,20230417,17.77,2680,-7.28,20240227,2325,6.88,20240104,2680,-7.28,20240227,2110,17.77,20230417,0.09,N,439730,100,4 억,,2317,N,N,0,N,00,N
20240411,131111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,10,2,0.40,13594780,5459,25.60,2500,2510,2470,3250,1750,2500,2490.34,0.05,0,76,2576,2537,2481,2442,2386,2510,2415,4,750,100,1750,5,1,4310000,108,59.76,1.26,12,0.13,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,2317,N,N,0,N,00,N
20240411,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-10,5,-0.40,10521895,4225,19.82,2500,2510,2470,3250,1750,2500,2490.39,0.05,0,59,2576,2537,2481,2442,2386,2510,2415,4,750,100,1750,5,1,4310000,107,59.29,1.25,12,0.10,42.00,1992.00,2680,20240227,-7.09,2110,20230417,18.01,2680,-7.09,20240227,2325,7.10,20240104,2680,-7.09,20240227,2110,18.01,20230417,0.09,N,439730,100,4 억,,2317,N,N,0,N,00,N
20240411,111117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-10,5,-0.40,7716560,3098,14.53,2500,2510,2470,3250,1750,2500,2490.82,0.05,0,56,2576,2537,2481,2442,2386,2510,2415,4,750,100,1750,5,1,4310000,107,59.29,1.25,12,0.07,42.00,1992.00,2680,20240227,-7.09,2110,20230417,18.01,2680,-7.09,20240227,2325,7.10,20240104,2680,-7.09,20240227,2110,18.01,20230417,0.09,N,439730,100,4 억,,2317,N,N,0,N,00,N
20240411,101122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-15,5,-0.60,4811710,1930,9.05,2500,2510,2470,3250,1750,2500,2493.11,0.05,0,24,2576,2537,2481,2442,2386,2510,2415,4,750,100,1750,5,1,4310000,107,59.17,1.25,12,0.04,42.00,1992.00,2680,20240227,-7.28,2110,20230417,17.77,2680,-7.28,20240227,2325,6.88,20240104,2680,-7.28,20240227,2110,17.77,20230417,0.09,N,439730,100,4 억,,2317,N,N,0,N,00,N
20240411,091122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-30,5,-1.20,870990,352,1.65,2500,2500,2470,3250,1750,2500,2474.40,0.05,0,-9,2576,2537,2481,2442,2386,2510,2415,4,750,100,1750,5,1,4310000,106,58.81,1.24,12,0.01,42.00,1992.00,2680,20240227,-7.84,2110,20230417,17.06,2680,-7.84,20240227,2325,6.24,20240104,2680,-7.84,20240227,2110,17.06,20230417,0.09,N,439730,100,4 억,,2317,N,N,0,N,00,N
20240409,161105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,-15,5,-0.60,52928830,21321,199.02,2515,2520,2425,3265,1765,2515,2482.47,0.05,0,309,2595,2555,2510,2470,2425,2575,2490,4,750,100,1760,5,1,4310000,108,59.52,1.26,12,0.49,42.00,1992.00,2680,20240227,-6.72,2110,20230417,18.48,2680,-6.72,20240227,2325,7.53,20240104,2680,-6.72,20240227,2110,18.48,20230417,0.09,N,439730,100,4 억,,2008,N,N,0,N,00,N
20240409,151110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-20,5,-0.80,51011205,20554,191.86,2515,2520,2425,3265,1765,2515,2481.81,0.05,0,334,2595,2555,2510,2470,2425,2575,2490,4,750,100,1760,5,1,4310000,108,59.40,1.25,12,0.48,42.00,1992.00,2680,20240227,-6.90,2110,20230417,18.25,2680,-6.90,20240227,2325,7.31,20240104,2680,-6.90,20240227,2110,18.25,20230417,0.09,N,439730,100,4 억,,2008,N,N,0,N,00,N
20240409,141114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-45,5,-1.79,49773690,20054,187.19,2515,2520,2425,3265,1765,2515,2481.98,0.05,0,364,2595,2555,2510,2470,2425,2575,2490,4,750,100,1760,5,1,4310000,106,58.81,1.24,12,0.47,42.00,1992.00,2680,20240227,-7.84,2110,20230417,17.06,2680,-7.84,20240227,2325,6.24,20240104,2680,-7.84,20240227,2110,17.06,20230417,0.09,N,439730,100,4 억,,2008,N,N,0,N,00,N
20240409,131106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-40,5,-1.59,48377055,19490,181.93,2515,2520,2425,3265,1765,2515,2482.15,0.05,0,326,2595,2555,2510,2470,2425,2575,2490,4,750,100,1760,5,1,4310000,107,58.93,1.24,12,0.45,42.00,1992.00,2680,20240227,-7.65,2110,20230417,17.30,2680,-7.65,20240227,2325,6.45,20240104,2680,-7.65,20240227,2110,17.30,20230417,0.09,N,439730,100,4 억,,2008,N,N,0,N,00,N
20240409,121112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-45,5,-1.79,47046395,18953,176.92,2515,2520,2425,3265,1765,2515,2482.27,0.05,0,236,2595,2555,2510,2470,2425,2575,2490,4,750,100,1760,5,1,4310000,106,58.81,1.24,12,0.44,42.00,1992.00,2680,20240227,-7.84,2110,20230417,17.06,2680,-7.84,20240227,2325,6.24,20240104,2680,-7.84,20240227,2110,17.06,20230417,0.09,N,439730,100,4 억,,2008,N,N,0,N,00,N
20240409,111109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-20,5,-0.80,45723215,18418,171.92,2515,2520,2425,3265,1765,2515,2482.53,0.05,0,207,2595,2555,2510,2470,2425,2575,2490,4,750,100,1760,5,1,4310000,108,59.40,1.25,12,0.43,42.00,1992.00,2680,20240227,-6.90,2110,20230417,18.25,2680,-6.90,20240227,2325,7.31,20240104,2680,-6.90,20240227,2110,18.25,20230417,0.09,N,439730,100,4 억,,2008,N,N,0,N,00,N
20240409,101102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,0,3,0.00,40727565,16416,153.23,2515,2520,2425,3265,1765,2515,2480.97,0.05,0,-6,2595,2555,2510,2470,2425,2575,2490,4,750,100,1760,5,1,4310000,108,59.88,1.26,12,0.38,42.00,1992.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2110,19.19,20230417,0.09,N,439730,100,4 억,,2008,N,N,0,N,00,N
20240409,091124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,0,3,0.00,754500,300,2.80,2515,2515,2515,3265,1765,2515,2515.00,0.05,0,0,2595,2555,2510,2470,2425,2575,2490,4,750,100,1760,5,1,4310000,108,59.88,1.26,12,0.01,42.00,1992.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2110,19.19,20230417,0.09,N,439730,100,4 억,,2008,N,N,0,N,00,N
20240408,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,5,2,0.20,26830520,10713,43.53,2500,2550,2465,3260,1760,2510,2504.48,0.04,0,129,2563,2536,2503,2476,2443,2520,2460,4,750,100,1750,5,1,4310000,108,59.88,1.26,12,0.25,42.00,1992.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2110,19.19,20230417,0.09,N,439730,100,4 억,,1879,N,N,0,N,00,N
20240408,151110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-25,5,-1.00,24641450,9839,39.98,2500,2550,2465,3260,1760,2510,2504.47,0.04,0,64,2563,2536,2503,2476,2443,2520,2460,4,750,100,1750,5,1,4310000,107,59.17,1.25,12,0.23,42.00,1992.00,2680,20240227,-7.28,2110,20230417,17.77,2680,-7.28,20240227,2325,6.88,20240104,2680,-7.28,20240227,2110,17.77,20230417,0.09,N,439730,100,4 억,,1879,N,N,0,N,00,N
20240408,141109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-25,5,-1.00,19499615,7767,31.56,2500,2550,2465,3260,1760,2510,2510.57,0.04,0,30,2563,2536,2503,2476,2443,2520,2460,4,750,100,1750,5,1,4310000,107,59.17,1.25,12,0.18,42.00,1992.00,2680,20240227,-7.28,2110,20230417,17.77,2680,-7.28,20240227,2325,6.88,20240104,2680,-7.28,20240227,2110,17.77,20230417,0.09,N,439730,100,4 억,,1879,N,N,0,N,00,N
20240408,131104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-20,5,-0.80,16815500,6687,27.17,2500,2550,2465,3260,1760,2510,2514.66,0.04,0,19,2563,2536,2503,2476,2443,2520,2460,4,750,100,1750,5,1,4310000,107,59.29,1.25,12,0.16,42.00,1992.00,2680,20240227,-7.09,2110,20230417,18.01,2680,-7.09,20240227,2325,7.10,20240104,2680,-7.09,20240227,2110,18.01,20230417,0.09,N,439730,100,4 억,,1879,N,N,0,N,00,N
20240408,121112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-30,5,-1.20,4087480,1649,6.70,2500,2505,2465,3260,1760,2510,2478.76,0.04,0,-1,2563,2536,2503,2476,2443,2520,2460,4,750,100,1750,5,1,4310000,107,59.05,1.24,12,0.04,42.00,1992.00,2680,20240227,-7.46,2110,20230417,17.54,2680,-7.46,20240227,2325,6.67,20240104,2680,-7.46,20240227,2110,17.54,20230417,0.09,N,439730,100,4 억,,1879,N,N,0,N,00,N
20240408,111112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-30,5,-1.20,2192720,885,3.60,2500,2505,2465,3260,1760,2510,2477.65,0.04,0,-1,2563,2536,2503,2476,2443,2520,2460,4,750,100,1750,5,1,4310000,107,59.05,1.24,12,0.02,42.00,1992.00,2680,20240227,-7.46,2110,20230417,17.54,2680,-7.46,20240227,2325,6.67,20240104,2680,-7.46,20240227,2110,17.54,20230417,0.09,N,439730,100,4 억,,1879,N,N,0,N,00,N
20240408,101058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,-10,5,-0.40,851035,344,1.40,2500,2505,2465,3260,1760,2510,2473.94,0.04,0,-2,2563,2536,2503,2476,2443,2520,2460,4,750,100,1750,5,1,4310000,108,59.52,1.26,12,0.01,42.00,1992.00,2680,20240227,-6.72,2110,20230417,18.48,2680,-6.72,20240227,2325,7.53,20240104,2680,-6.72,20240227,2110,18.48,20230417,0.09,N,439730,100,4 억,,1879,N,N,0,N,00,N
20240408,091111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,-10,5,-0.40,22500,9,0.04,2500,2500,2500,3260,1760,2510,2500.00,0.04,0,0,2563,2536,2503,2476,2443,2520,2460,4,750,100,1750,5,1,4310000,108,59.52,1.26,12,0.00,42.00,1992.00,2680,20240227,-6.72,2110,20230417,18.48,2680,-6.72,20240227,2325,7.53,20240104,2680,-6.72,20240227,2110,18.48,20230417,0.09,N,439730,100,4 억,,1879,N,N,0,N,00,N
20240405,161104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-20,5,-0.79,61552675,24608,316.83,2530,2530,2470,3285,1775,2530,2501.31,0.03,0,682,2600,2565,2510,2475,2420,2575,2485,4,755,100,1770,5,1,4310000,108,59.76,1.26,12,0.57,42.00,1992.00,2680,20240227,-6.34,2110,20230417,18.96,2680,-6.34,20240227,2325,7.96,20240104,2680,-6.34,20240227,2110,18.96,20230417,0.09,N,439730,100,4 억,,1197,N,N,0,N,00,N
20240405,151102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-50,5,-1.98,52937115,21149,272.29,2530,2530,2470,3285,1775,2530,2503.06,0.03,0,93,2600,2565,2510,2475,2420,2575,2485,4,755,100,1770,5,1,4310000,107,59.05,1.24,12,0.49,42.00,1992.00,2680,20240227,-7.46,2110,20230417,17.54,2680,-7.46,20240227,2325,6.67,20240104,2680,-7.46,20240227,2110,17.54,20230417,0.09,N,439730,100,4 억,,1197,N,N,0,N,00,N
20240405,141058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-45,5,-1.78,39020710,15538,200.05,2530,2530,2470,3285,1775,2530,2511.31,0.03,0,47,2600,2565,2510,2475,2420,2575,2485,4,755,100,1770,5,1,4310000,107,59.17,1.25,12,0.36,42.00,1992.00,2680,20240227,-7.28,2110,20230417,17.77,2680,-7.28,20240227,2325,6.88,20240104,2680,-7.28,20240227,2110,17.77,20230417,0.09,N,439730,100,4 억,,1197,N,N,0,N,00,N
20240405,131055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-35,5,-1.38,26528290,10533,135.61,2530,2530,2470,3285,1775,2530,2518.59,0.03,0,65,2600,2565,2510,2475,2420,2575,2485,4,755,100,1770,5,1,4310000,108,59.40,1.25,12,0.24,42.00,1992.00,2680,20240227,-6.90,2110,20230417,18.25,2680,-6.90,20240227,2325,7.31,20240104,2680,-6.90,20240227,2110,18.25,20230417,0.09,N,439730,100,4 억,,1197,N,N,0,N,00,N
20240405,121058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-50,5,-1.98,19874550,7891,101.60,2530,2530,2470,3285,1775,2530,2518.64,0.03,0,45,2600,2565,2510,2475,2420,2575,2485,4,755,100,1770,5,1,4310000,107,59.05,1.24,12,0.18,42.00,1992.00,2680,20240227,-7.46,2110,20230417,17.54,2680,-7.46,20240227,2325,6.67,20240104,2680,-7.46,20240227,2110,17.54,20230417,0.09,N,439730,100,4 억,,1197,N,N,0,N,00,N
20240405,111109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-40,5,-1.58,18154120,7199,92.69,2530,2530,2470,3285,1775,2530,2521.76,0.03,0,27,2600,2565,2510,2475,2420,2575,2485,4,755,100,1770,5,1,4310000,107,59.29,1.25,12,0.17,42.00,1992.00,2680,20240227,-7.09,2110,20230417,18.01,2680,-7.09,20240227,2325,7.10,20240104,2680,-7.09,20240227,2110,18.01,20230417,0.09,N,439730,100,4 억,,1197,N,N,0,N,00,N
20240405,100929,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-10,5,-0.40,892505,355,4.57,2530,2530,2470,3285,1775,2530,2514.10,0.03,0,0,2600,2565,2510,2475,2420,2575,2485,4,755,100,1770,5,1,4310000,109,60.00,1.27,12,0.01,42.00,1992.00,2680,20240227,-5.97,2110,20230417,19.43,2680,-5.97,20240227,2325,8.39,20240104,2680,-5.97,20240227,2110,19.43,20230417,0.09,N,439730,100,4 억,,1197,N,N,0,N,00,N
20240405,091047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,0,3,0.00,0,0,0.00,0,0,0,3285,1775,2530,0.00,0.03,0,0,2600,2565,2510,2475,2420,2575,2485,4,755,100,1770,5,1,4310000,109,60.24,1.27,12,0.00,42.00,1992.00,2680,20240227,-5.60,2110,20230417,19.91,2680,-5.60,20240227,2325,8.82,20240104,2680,-5.60,20240227,2110,19.91,20230417,0.09,N,439730,100,4 억,,1197,N,N,0,N,00,N
20240404,161042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,-5,5,-0.20,19414050,7767,121.28,2530,2545,2455,3295,1775,2535,2499.56,0.03,0,40,2578,2556,2518,2496,2458,2567,2507,4,760,100,1770,5,1,4310000,109,60.24,1.27,12,0.18,42.00,1992.00,2680,20240227,-5.60,2110,20230417,19.91,2680,-5.60,20240227,2325,8.82,20240104,2680,-5.60,20240227,2110,19.91,20230417,0.09,N,439730,100,4 억,,1157,N,N,0,N,00,N
20240404,151041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-60,5,-2.37,17751375,7103,110.92,2530,2545,2455,3295,1775,2535,2499.14,0.03,0,60,2578,2556,2518,2496,2458,2567,2507,4,760,100,1770,5,1,4310000,107,58.93,1.24,12,0.16,42.00,1992.00,2680,20240227,-7.65,2110,20230417,17.30,2680,-7.65,20240227,2325,6.45,20240104,2680,-7.65,20240227,2110,17.30,20230417,0.09,N,439730,100,4 억,,1157,N,N,0,N,00,N
20240404,141051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-50,5,-1.97,14204040,5674,88.60,2530,2545,2455,3295,1775,2535,2503.36,0.03,0,22,2578,2556,2518,2496,2458,2567,2507,4,760,100,1770,5,1,4310000,107,59.17,1.25,12,0.13,42.00,1992.00,2680,20240227,-7.28,2110,20230417,17.77,2680,-7.28,20240227,2325,6.88,20240104,2680,-7.28,20240227,2110,17.77,20230417,0.09,N,439730,100,4 억,,1157,N,N,0,N,00,N
20240404,131037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-45,5,-1.78,10339910,4121,64.35,2530,2545,2455,3295,1775,2535,2509.08,0.03,0,11,2578,2556,2518,2496,2458,2567,2507,4,760,100,1770,5,1,4310000,107,59.29,1.25,12,0.10,42.00,1992.00,2680,20240227,-7.09,2110,20230417,18.01,2680,-7.09,20240227,2325,7.10,20240104,2680,-7.09,20240227,2110,18.01,20230417,0.09,N,439730,100,4 억,,1157,N,N,0,N,00,N
20240404,121042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-50,5,-1.97,8444245,3359,52.45,2530,2545,2455,3295,1775,2535,2513.92,0.03,0,11,2578,2556,2518,2496,2458,2567,2507,4,760,100,1770,5,1,4310000,107,59.17,1.25,12,0.08,42.00,1992.00,2680,20240227,-7.28,2110,20230417,17.77,2680,-7.28,20240227,2325,6.88,20240104,2680,-7.28,20240227,2110,17.77,20230417,0.09,N,439730,100,4 억,,1157,N,N,0,N,00,N
20240404,111045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,10,2,0.39,6662400,2644,41.29,2530,2545,2455,3295,1775,2535,2519.82,0.03,0,-2,2578,2556,2518,2496,2458,2567,2507,4,760,100,1770,5,1,4310000,110,60.60,1.28,12,0.06,42.00,1992.00,2680,20240227,-5.04,2110,20230417,20.62,2680,-5.04,20240227,2325,9.46,20240104,2680,-5.04,20240227,2110,20.62,20230417,0.09,N,439730,100,4 억,,1157,N,N,0,N,00,N
20240404,101041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,-5,5,-0.20,1448320,588,9.18,2530,2530,2455,3295,1775,2535,2463.13,0.03,0,-2,2578,2556,2518,2496,2458,2567,2507,4,760,100,1770,5,1,4310000,109,60.24,1.27,12,0.01,42.00,1992.00,2680,20240227,-5.60,2110,20230417,19.91,2680,-5.60,20240227,2325,8.82,20240104,2680,-5.60,20240227,2110,19.91,20230417,0.09,N,439730,100,4 억,,1157,N,N,0,N,00,N
20240404,091046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,0,3,0.00,0,0,0.00,0,0,0,3295,1775,2535,0.00,0.03,0,0,2578,2556,2518,2496,2458,2567,2507,4,760,100,1770,5,1,4310000,109,60.36,1.27,12,0.00,42.00,1992.00,2680,20240227,-5.41,2110,20230417,20.14,2680,-5.41,20240227,2325,9.03,20240104,2680,-5.41,20240227,2110,20.14,20230417,0.09,N,439730,100,4 억,,1157,N,N,0,N,00,N
20240403,161040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,5,2,0.20,16090090,6404,93.18,2530,2540,2480,3285,1775,2530,2512.51,0.03,0,-106,2590,2560,2520,2490,2450,2540,2470,4,755,100,1770,5,1,4310000,109,60.36,1.27,12,0.15,42.00,1992.00,2680,20240227,-5.41,2110,20230417,20.14,2680,-5.41,20240227,2325,9.03,20240104,2680,-5.41,20240227,2110,20.14,20230417,0.09,N,439730,100,4 억,,1263,N,N,0,N,00,N
20240403,151041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,-15,5,-0.59,15500340,6170,89.77,2530,2540,2480,3285,1775,2530,2512.21,0.03,0,-44,2590,2560,2520,2490,2450,2540,2470,4,755,100,1770,5,1,4310000,108,59.88,1.26,12,0.14,42.00,1992.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2110,19.19,20230417,0.09,N,439730,100,4 억,,1263,N,N,0,N,00,N
20240403,141028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-45,5,-1.78,14161715,5632,81.94,2530,2540,2480,3285,1775,2530,2514.51,0.03,0,-1,2590,2560,2520,2490,2450,2540,2470,4,755,100,1770,5,1,4310000,107,59.17,1.25,12,0.13,42.00,1992.00,2680,20240227,-7.28,2110,20230417,17.77,2680,-7.28,20240227,2325,6.88,20240104,2680,-7.28,20240227,2110,17.77,20230417,0.09,N,439730,100,4 억,,1263,N,N,0,N,00,N
20240403,131037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-45,5,-1.78,12506645,4966,72.25,2530,2540,2480,3285,1775,2530,2518.45,0.03,0,-1,2590,2560,2520,2490,2450,2540,2470,4,755,100,1770,5,1,4310000,107,59.17,1.25,12,0.12,42.00,1992.00,2680,20240227,-7.28,2110,20230417,17.77,2680,-7.28,20240227,2325,6.88,20240104,2680,-7.28,20240227,2110,17.77,20230417,0.09,N,439730,100,4 억,,1263,N,N,0,N,00,N
20240403,121030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-50,5,-1.98,11070355,4388,63.84,2530,2540,2480,3285,1775,2530,2522.87,0.03,0,-1,2590,2560,2520,2490,2450,2540,2470,4,755,100,1770,5,1,4310000,107,59.05,1.24,12,0.10,42.00,1992.00,2680,20240227,-7.46,2110,20230417,17.54,2680,-7.46,20240227,2325,6.67,20240104,2680,-7.46,20240227,2110,17.54,20230417,0.09,N,439730,100,4 억,,1263,N,N,0,N,00,N
20240403,111037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-40,5,-1.58,9574245,3786,55.09,2530,2540,2485,3285,1775,2530,2528.85,0.03,0,0,2590,2560,2520,2490,2450,2540,2470,4,755,100,1770,5,1,4310000,107,59.29,1.25,12,0.09,42.00,1992.00,2680,20240227,-7.09,2110,20230417,18.01,2680,-7.09,20240227,2325,7.10,20240104,2680,-7.09,20240227,2110,18.01,20230417,0.09,N,439730,100,4 억,,1263,N,N,0,N,00,N
20240403,101035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,0,3,0.00,2024000,800,11.64,2530,2530,2530,3285,1775,2530,2530.00,0.03,0,0,2590,2560,2520,2490,2450,2540,2470,4,755,100,1770,5,1,4310000,109,60.24,1.27,12,0.02,42.00,1992.00,2680,20240227,-5.60,2110,20230417,19.91,2680,-5.60,20240227,2325,8.82,20240104,2680,-5.60,20240227,2110,19.91,20230417,0.09,N,439730,100,4 억,,1263,N,N,0,N,00,N
20240403,091037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,0,3,0.00,0,0,0.00,0,0,0,3285,1775,2530,0.00,0.03,0,0,2590,2560,2520,2490,2450,2540,2470,4,755,100,1770,5,1,4310000,109,60.24,1.27,12,0.00,42.00,1992.00,2680,20240227,-5.60,2110,20230417,19.91,2680,-5.60,20240227,2325,8.82,20240104,2680,-5.60,20240227,2110,19.91,20230417,0.09,N,439730,100,4 억,,1263,N,N,0,N,00,N
20240402,161022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,-10,5,-0.39,17259230,6873,141.92,2535,2550,2480,3300,1780,2540,2511.16,0.04,0,-2851,2580,2560,2520,2500,2460,2570,2510,4,760,100,1770,5,1,4310000,109,60.24,1.27,12,0.16,42.00,1992.00,2680,20240227,-5.60,2110,20230417,19.91,2680,-5.60,20240227,2325,8.82,20240104,2680,-5.60,20240227,2110,19.91,20230417,0.09,N,439730,100,4 억,,1614,N,N,0,N,00,N
20240402,151030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,-25,5,-0.98,11789535,4705,97.15,2535,2550,2480,3300,1780,2540,2505.75,0.04,0,-2851,2580,2560,2520,2500,2460,2570,2510,4,760,100,1770,5,1,4310000,108,59.88,1.26,12,0.11,42.00,1992.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2110,19.19,20230417,0.09,N,439730,100,4 억,,1614,N,N,0,N,00,N
20240402,141032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-45,5,-1.77,10302090,4110,84.86,2535,2550,2480,3300,1780,2540,2506.59,0.04,0,-2358,2580,2560,2520,2500,2460,2570,2510,4,760,100,1770,5,1,4310000,108,59.40,1.25,12,0.10,42.00,1992.00,2680,20240227,-6.90,2110,20230417,18.25,2680,-6.90,20240227,2325,7.31,20240104,2680,-6.90,20240227,2110,18.25,20230417,0.09,N,439730,100,4 억,,1614,N,N,0,N,00,N
20240402,131016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-50,5,-1.97,8837135,3522,72.72,2535,2550,2480,3300,1780,2540,2509.12,0.04,0,-1771,2580,2560,2520,2500,2460,2570,2510,4,760,100,1770,5,1,4310000,107,59.29,1.25,12,0.08,42.00,1992.00,2680,20240227,-7.09,2110,20230417,18.01,2680,-7.09,20240227,2325,7.10,20240104,2680,-7.09,20240227,2110,18.01,20230417,0.09,N,439730,100,4 억,,1614,N,N,0,N,00,N
20240402,121017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-50,5,-1.97,7314580,2910,60.09,2535,2550,2480,3300,1780,2540,2513.60,0.04,0,-1164,2580,2560,2520,2500,2460,2570,2510,4,760,100,1770,5,1,4310000,107,59.29,1.25,12,0.07,42.00,1992.00,2680,20240227,-7.09,2110,20230417,18.01,2680,-7.09,20240227,2325,7.10,20240104,2680,-7.09,20240227,2110,18.01,20230417,0.09,N,439730,100,4 억,,1614,N,N,0,N,00,N
20240402,111017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-55,5,-2.17,5865985,2327,48.05,2535,2550,2480,3300,1780,2540,2520.84,0.04,0,-582,2580,2560,2520,2500,2460,2570,2510,4,760,100,1770,5,1,4310000,107,59.17,1.25,12,0.05,42.00,1992.00,2680,20240227,-7.28,2110,20230417,17.77,2680,-7.28,20240227,2325,6.88,20240104,2680,-7.28,20240227,2110,17.77,20230417,0.09,N,439730,100,4 억,,1614,N,N,0,N,00,N
20240402,101021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,0,3,0.00,103940,41,0.85,2535,2540,2530,3300,1780,2540,2535.12,0.04,0,-28,2580,2560,2520,2500,2460,2570,2510,4,760,100,1770,5,1,4310000,109,60.48,1.28,12,0.00,42.00,1992.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2110,20.38,20230417,0.09,N,439730,100,4 억,,1614,N,N,0,N,00,N
20240402,091017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,0,3,0.00,0,0,0.00,0,0,0,3300,1780,2540,0.00,0.04,0,0,2580,2560,2520,2500,2460,2570,2510,4,760,100,1770,5,1,4310000,109,60.48,1.28,12,0.00,42.00,1992.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2110,20.38,20230417,0.09,N,439730,100,4 억,,1614,N,N,0,N,00,N
20240401,161016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,25,2,0.99,12103415,4843,138.29,2515,2540,2480,3265,1765,2515,2499.16,0.04,0,-48,2548,2531,2503,2486,2458,2540,2495,4,750,100,1760,5,1,4310000,109,60.48,1.28,12,0.11,42.00,1992.00,2680,20240227,-5.22,2110,20230417,20.38,2680,-5.22,20240227,2325,9.25,20240104,2680,-5.22,20240227,2110,20.38,20230417,0.09,N,439730,100,4 억,,1662,N,N,0,N,00,N
20240401,151022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,0,3,0.00,9328850,3746,106.97,2515,2515,2480,3265,1765,2515,2490.35,0.04,0,-102,2548,2531,2503,2486,2458,2540,2495,4,750,100,1760,5,1,4310000,108,59.88,1.26,12,0.09,42.00,1992.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2110,19.19,20230417,0.09,N,439730,100,4 억,,1662,N,N,0,N,00,N
20240401,141014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-20,5,-0.80,7737795,3106,88.69,2515,2515,2480,3265,1765,2515,2491.24,0.04,0,-84,2548,2531,2503,2486,2458,2540,2495,4,750,100,1760,5,1,4310000,108,59.40,1.25,12,0.07,42.00,1992.00,2680,20240227,-6.90,2110,20230417,18.25,2680,-6.90,20240227,2325,7.31,20240104,2680,-6.90,20240227,2110,18.25,20230417,0.09,N,439730,100,4 억,,1662,N,N,0,N,00,N
20240401,131010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-30,5,-1.19,5333945,2139,61.08,2515,2515,2480,3265,1765,2515,2493.66,0.04,0,-91,2548,2531,2503,2486,2458,2540,2495,4,750,100,1760,5,1,4310000,107,59.17,1.25,12,0.05,42.00,1992.00,2680,20240227,-7.28,2110,20230417,17.77,2680,-7.28,20240227,2325,6.88,20240104,2680,-7.28,20240227,2110,17.77,20230417,0.09,N,439730,100,4 억,,1662,N,N,0,N,00,N
20240401,121017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-25,5,-0.99,3820095,1530,43.69,2515,2515,2480,3265,1765,2515,2496.79,0.04,0,-109,2548,2531,2503,2486,2458,2540,2495,4,750,100,1760,5,1,4310000,107,59.29,1.25,12,0.04,42.00,1992.00,2680,20240227,-7.09,2110,20230417,18.01,2680,-7.09,20240227,2325,7.10,20240104,2680,-7.09,20240227,2110,18.01,20230417,0.09,N,439730,100,4 억,,1662,N,N,0,N,00,N
20240401,111016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-30,5,-1.19,2271345,907,25.90,2515,2515,2480,3265,1765,2515,2504.24,0.04,0,-116,2548,2531,2503,2486,2458,2540,2495,4,750,100,1760,5,1,4310000,107,59.17,1.25,12,0.02,42.00,1992.00,2680,20240227,-7.28,2110,20230417,17.77,2680,-7.28,20240227,2325,6.88,20240104,2680,-7.28,20240227,2110,17.77,20230417,0.09,N,439730,100,4 억,,1662,N,N,0,N,00,N
20240401,101013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,0,3,0.00,1327870,528,15.08,2515,2515,2510,3265,1765,2515,2514.91,0.04,0,-120,2548,2531,2503,2486,2458,2540,2495,4,750,100,1760,5,1,4310000,108,59.88,1.26,12,0.01,42.00,1992.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2110,19.19,20230417,0.09,N,439730,100,4 억,,1662,N,N,0,N,00,N
20240401,091012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,0,3,0.00,1300255,517,14.76,2515,2515,2515,3265,1765,2515,2515.00,0.04,0,-120,2548,2531,2503,2486,2458,2540,2495,4,750,100,1760,5,1,4310000,108,59.88,1.26,12,0.01,42.00,1992.00,2680,20240227,-6.16,2110,20230417,19.19,2680,-6.16,20240227,2325,8.17,20240104,2680,-6.16,20240227,2110,19.19,20230417,0.09,N,439730,100,4 억,,1662,N,N,0,N,00,N