KissMeData/467930/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
20240430,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-10,5,-0.44,6073080,2704,41.40,2230,2300,2230,2930,1580,2255,2245.96,0.29,0,79,2275,2265,2250,2240,2225,2270,2245,4,675,100,1570,5,1,4230000,95,-29.16,1.13,12,0.06,-77.00,1980.00,6260,20231222,-64.14,2040,20231222,10.05,2300,-2.39,20240430,2075,8.19,20240102,6260,-64.14,20231222,2040,10.05,20231222,0.00,N,467930,100,4 억,,12219,N,N,0,N,00,N
20240430,151413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,4445300,1980,30.32,2230,2300,2230,2930,1580,2255,2245.10,0.29,0,80,2275,2265,2250,2240,2225,2270,2245,4,675,100,1570,5,1,4230000,95,-29.29,1.14,12,0.05,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2300,-1.96,20240430,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12219,N,N,0,N,00,N
20240430,141420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,5,2,0.22,4391200,1956,29.95,2230,2300,2230,2930,1580,2255,2244.99,0.29,0,84,2275,2265,2250,2240,2225,2270,2245,4,675,100,1570,5,1,4230000,96,-29.35,1.14,12,0.05,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2300,-1.74,20240430,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12219,N,N,0,N,00,N
20240430,131415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,5,2,0.22,4391200,1956,29.95,2230,2300,2230,2930,1580,2255,2244.99,0.29,0,84,2275,2265,2250,2240,2225,2270,2245,4,675,100,1570,5,1,4230000,96,-29.35,1.14,12,0.05,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2300,-1.74,20240430,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12219,N,N,0,N,00,N
20240430,121410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-10,5,-0.44,4368605,1946,29.80,2230,2300,2230,2930,1580,2255,2244.92,0.29,0,85,2275,2265,2250,2240,2225,2270,2245,4,675,100,1570,5,1,4230000,95,-29.16,1.13,12,0.05,-77.00,1980.00,6260,20231222,-64.14,2040,20231222,10.05,2300,-2.39,20240430,2075,8.19,20240102,6260,-64.14,20231222,2040,10.05,20231222,0.00,N,467930,100,4 억,,12219,N,N,0,N,00,N
20240430,111406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-10,5,-0.44,3789395,1688,25.85,2230,2300,2230,2930,1580,2255,2244.90,0.29,0,85,2275,2265,2250,2240,2225,2270,2245,4,675,100,1570,5,1,4230000,95,-29.16,1.13,12,0.04,-77.00,1980.00,6260,20231222,-64.14,2040,20231222,10.05,2300,-2.39,20240430,2075,8.19,20240102,6260,-64.14,20231222,2040,10.05,20231222,0.00,N,467930,100,4 억,,12219,N,N,0,N,00,N
20240430,101407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-10,5,-0.44,3578150,1594,24.41,2230,2300,2230,2930,1580,2255,2244.76,0.29,0,71,2275,2265,2250,2240,2225,2270,2245,4,675,100,1570,5,1,4230000,95,-29.16,1.13,12,0.04,-77.00,1980.00,6260,20231222,-64.14,2040,20231222,10.05,2300,-2.39,20240430,2075,8.19,20240102,6260,-64.14,20231222,2040,10.05,20231222,0.00,N,467930,100,4 억,,12219,N,N,0,N,00,N
20240430,091417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,15,2,0.67,400150,178,2.73,2230,2300,2230,2930,1580,2255,2248.03,0.29,0,-9,2275,2265,2250,2240,2225,2270,2245,4,675,100,1570,5,1,4230000,96,-29.48,1.15,12,0.00,-77.00,1980.00,6260,20231222,-63.74,2040,20231222,11.27,2300,-1.30,20240430,2075,9.40,20240102,6260,-63.74,20231222,2040,11.27,20231222,0.00,N,467930,100,4 억,,12219,N,N,0,N,00,N
20240429,161355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-5,5,-0.22,14684265,6531,185.59,2240,2260,2235,2935,1585,2260,2248.39,0.29,0,-48,2293,2276,2243,2226,2193,2285,2235,4,675,100,1580,5,1,4230000,95,-29.29,1.14,12,0.15,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12267,N,N,0,N,00,N
20240429,151407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-10,5,-0.44,14670735,6525,185.42,2240,2260,2235,2935,1585,2260,2248.39,0.29,0,-48,2293,2276,2243,2226,2193,2285,2235,4,675,100,1580,5,1,4230000,95,-29.22,1.14,12,0.15,-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,,12267,N,N,0,N,00,N
20240429,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-5,5,-0.22,2021135,903,25.66,2240,2260,2235,2935,1585,2260,2238.24,0.29,0,-50,2293,2276,2243,2226,2193,2285,2235,4,675,100,1580,5,1,4230000,95,-29.29,1.14,12,0.02,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12267,N,N,0,N,00,N
20240429,131405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-10,5,-0.44,1998585,893,25.38,2240,2260,2235,2935,1585,2260,2238.06,0.29,0,-50,2293,2276,2243,2226,2193,2285,2235,4,675,100,1580,5,1,4230000,95,-29.22,1.14,12,0.02,-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,,12267,N,N,0,N,00,N
20240429,121403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-10,5,-0.44,1998585,893,25.38,2240,2260,2235,2935,1585,2260,2238.06,0.29,0,-50,2293,2276,2243,2226,2193,2285,2235,4,675,100,1580,5,1,4230000,95,-29.22,1.14,12,0.02,-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,,12267,N,N,0,N,00,N
20240429,111326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,0,3,0.00,1791485,801,22.76,2240,2260,2235,2935,1585,2260,2236.56,0.29,0,-47,2293,2276,2243,2226,2193,2285,2235,4,675,100,1580,5,1,4230000,96,-29.35,1.14,12,0.02,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12267,N,N,0,N,00,N
20240429,101402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,0,3,0.00,1719180,769,21.85,2240,2260,2235,2935,1585,2260,2235.60,0.29,0,-44,2293,2276,2243,2226,2193,2285,2235,4,675,100,1580,5,1,4230000,96,-29.35,1.14,12,0.02,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12267,N,N,0,N,00,N
20240429,091404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,0,3,0.00,0,0,0.00,0,0,0,2935,1585,2260,0.00,0.29,0,0,2293,2276,2243,2226,2193,2285,2235,4,675,100,1580,5,1,4230000,96,-29.35,1.14,12,0.00,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12267,N,N,0,N,00,N
20240426,161358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,40,2,1.80,7816710,3519,45.73,2220,2260,2210,2885,1555,2220,2221.07,0.29,0,154,2243,2231,2218,2206,2193,2225,2200,4,665,100,1550,5,1,4230000,96,-29.35,1.14,12,0.08,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12113,N,N,0,N,00,N
20240426,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,10,2,0.45,7549910,3400,44.18,2220,2230,2210,2885,1555,2220,2220.56,0.29,0,140,2243,2231,2218,2206,2193,2225,2200,4,665,100,1550,5,1,4230000,94,-28.96,1.13,12,0.08,-77.00,1980.00,6260,20231222,-64.38,2040,20231222,9.31,2275,-1.98,20240328,2075,7.47,20240102,6260,-64.38,20231222,2040,9.31,20231222,0.00,N,467930,100,4 억,,12113,N,N,0,N,00,N
20240426,141358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,10,2,0.45,7311300,3293,42.79,2220,2230,2210,2885,1555,2220,2220.26,0.29,0,38,2243,2231,2218,2206,2193,2225,2200,4,665,100,1550,5,1,4230000,94,-28.96,1.13,12,0.08,-77.00,1980.00,6260,20231222,-64.38,2040,20231222,9.31,2275,-1.98,20240328,2075,7.47,20240102,6260,-64.38,20231222,2040,9.31,20231222,0.00,N,467930,100,4 억,,12113,N,N,0,N,00,N
20240426,131358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,10,2,0.45,7023880,3164,41.11,2220,2230,2210,2885,1555,2220,2219.94,0.29,0,28,2243,2231,2218,2206,2193,2225,2200,4,665,100,1550,5,1,4230000,94,-28.96,1.13,12,0.07,-77.00,1980.00,6260,20231222,-64.38,2040,20231222,9.31,2275,-1.98,20240328,2075,7.47,20240102,6260,-64.38,20231222,2040,9.31,20231222,0.00,N,467930,100,4 억,,12113,N,N,0,N,00,N
20240426,121357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,4286605,1932,25.10,2220,2230,2210,2885,1555,2220,2218.74,0.29,0,28,2243,2231,2218,2206,2193,2225,2200,4,665,100,1550,5,1,4230000,94,-28.83,1.12,12,0.05,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2275,-2.42,20240328,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,12113,N,N,0,N,00,N
20240426,111351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,3842610,1732,22.51,2220,2230,2210,2885,1555,2220,2218.60,0.29,0,28,2243,2231,2218,2206,2193,2225,2200,4,665,100,1550,5,1,4230000,94,-28.83,1.12,12,0.04,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2275,-2.42,20240328,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,12113,N,N,0,N,00,N
20240426,101356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,831955,375,4.87,2220,2220,2210,2885,1555,2220,2218.55,0.29,0,25,2243,2231,2218,2206,2193,2225,2200,4,665,100,1550,5,1,4230000,94,-28.83,1.12,12,0.01,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2275,-2.42,20240328,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,12113,N,N,0,N,00,N
20240426,091359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,666000,300,3.90,2220,2220,2220,2885,1555,2220,2220.00,0.29,0,0,2243,2231,2218,2206,2193,2225,2200,4,665,100,1550,5,1,4230000,94,-28.83,1.12,12,0.01,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2275,-2.42,20240328,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,12113,N,N,0,N,00,N
20240425,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,17016120,7696,74.42,2230,2230,2205,2885,1555,2220,2211.03,0.29,0,26,2283,2251,2233,2201,2183,2242,2192,4,665,100,1550,5,1,4230000,94,-28.83,1.12,12,0.18,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2275,-2.42,20240328,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,12087,N,N,0,N,00,N
20240425,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,16914000,7650,73.97,2230,2230,2205,2885,1555,2220,2210.98,0.29,0,26,2283,2251,2233,2201,2183,2242,2192,4,665,100,1550,5,1,4230000,94,-28.83,1.12,12,0.18,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2275,-2.42,20240328,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,12087,N,N,0,N,00,N
20240425,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,16878505,7634,73.82,2230,2230,2205,2885,1555,2220,2210.96,0.29,0,23,2283,2251,2233,2201,2183,2242,2192,4,665,100,1550,5,1,4230000,94,-28.83,1.12,12,0.18,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2275,-2.42,20240328,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,12087,N,N,0,N,00,N
20240425,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,7831365,3544,34.27,2230,2230,2205,2885,1555,2220,2209.75,0.29,0,24,2283,2251,2233,2201,2183,2242,2192,4,665,100,1550,5,1,4230000,94,-28.77,1.12,12,0.08,-77.00,1980.00,6260,20231222,-64.62,2040,20231222,8.58,2275,-2.64,20240328,2075,6.75,20240102,6260,-64.62,20231222,2040,8.58,20231222,0.00,N,467930,100,4 억,,12087,N,N,0,N,00,N
20240425,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,7351875,3328,32.18,2230,2230,2205,2885,1555,2220,2209.10,0.29,0,24,2283,2251,2233,2201,2183,2242,2192,4,665,100,1550,5,1,4230000,94,-28.77,1.12,12,0.08,-77.00,1980.00,6260,20231222,-64.62,2040,20231222,8.58,2275,-2.64,20240328,2075,6.75,20240102,6260,-64.62,20231222,2040,8.58,20231222,0.00,N,467930,100,4 억,,12087,N,N,0,N,00,N
20240425,111350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,6687375,3028,29.28,2230,2230,2205,2885,1555,2220,2208.51,0.29,0,24,2283,2251,2233,2201,2183,2242,2192,4,665,100,1550,5,1,4230000,94,-28.77,1.12,12,0.07,-77.00,1980.00,6260,20231222,-64.62,2040,20231222,8.58,2275,-2.64,20240328,2075,6.75,20240102,6260,-64.62,20231222,2040,8.58,20231222,0.00,N,467930,100,4 억,,12087,N,N,0,N,00,N
20240425,101349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,3106600,1405,13.59,2230,2230,2205,2885,1555,2220,2211.10,0.29,0,15,2283,2251,2233,2201,2183,2242,2192,4,665,100,1550,5,1,4230000,94,-28.77,1.12,12,0.03,-77.00,1980.00,6260,20231222,-64.62,2040,20231222,8.58,2275,-2.64,20240328,2075,6.75,20240102,6260,-64.62,20231222,2040,8.58,20231222,0.00,N,467930,100,4 억,,12087,N,N,0,N,00,N
20240425,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,2299785,1040,10.06,2230,2230,2205,2885,1555,2220,2211.33,0.29,0,-16,2283,2251,2233,2201,2183,2242,2192,4,665,100,1550,5,1,4230000,94,-28.83,1.12,12,0.02,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2275,-2.42,20240328,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,12087,N,N,0,N,00,N
20240424,161329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-15,5,-0.67,23007085,10342,269.18,2235,2265,2215,2905,1565,2235,2224.63,0.29,0,-156,2251,2242,2231,2222,2211,2245,2225,4,670,100,1560,5,1,4230000,94,-28.83,1.12,12,0.24,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2275,-2.42,20240328,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,12243,N,N,0,N,00,N
20240424,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-5,5,-0.22,20618545,9265,241.15,2235,2265,2220,2905,1565,2235,2225.42,0.29,0,-155,2251,2242,2231,2222,2211,2245,2225,4,670,100,1560,5,1,4230000,94,-28.96,1.13,12,0.22,-77.00,1980.00,6260,20231222,-64.38,2040,20231222,9.31,2275,-1.98,20240328,2075,7.47,20240102,6260,-64.38,20231222,2040,9.31,20231222,0.00,N,467930,100,4 억,,12243,N,N,0,N,00,N
20240424,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-10,5,-0.45,17425450,7827,203.72,2235,2265,2220,2905,1565,2235,2226.33,0.29,0,-142,2251,2242,2231,2222,2211,2245,2225,4,670,100,1560,5,1,4230000,94,-28.90,1.12,12,0.19,-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,,12243,N,N,0,N,00,N
20240424,131350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-15,5,-0.67,17214500,7732,201.25,2235,2265,2220,2905,1565,2235,2226.40,0.29,0,-141,2251,2242,2231,2222,2211,2245,2225,4,670,100,1560,5,1,4230000,94,-28.83,1.12,12,0.18,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2275,-2.42,20240328,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,12243,N,N,0,N,00,N
20240424,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-10,5,-0.45,16803540,7547,196.43,2235,2265,2220,2905,1565,2235,2226.52,0.29,0,-69,2251,2242,2231,2222,2211,2245,2225,4,670,100,1560,5,1,4230000,94,-28.90,1.12,12,0.18,-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,,12243,N,N,0,N,00,N
20240424,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-10,5,-0.45,16803540,7547,196.43,2235,2265,2220,2905,1565,2235,2226.52,0.29,0,-69,2251,2242,2231,2222,2211,2245,2225,4,670,100,1560,5,1,4230000,94,-28.90,1.12,12,0.18,-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,,12243,N,N,0,N,00,N
20240424,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-10,5,-0.45,11949505,5365,139.64,2235,2265,2220,2905,1565,2235,2227.31,0.29,0,-69,2251,2242,2231,2222,2211,2245,2225,4,670,100,1560,5,1,4230000,94,-28.90,1.12,12,0.13,-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,,12243,N,N,0,N,00,N
20240424,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,0,3,0.00,73755,33,0.86,2235,2235,2235,2905,1565,2235,2235.00,0.29,0,0,2251,2242,2231,2222,2211,2245,2225,4,670,100,1560,5,1,4230000,95,-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,,12243,N,N,0,N,00,N
20240423,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,0,3,0.00,8539550,3842,26.44,2235,2240,2220,2905,1565,2235,2222.68,0.29,0,97,2275,2255,2245,2225,2215,2250,2220,4,670,100,1560,5,1,4230000,95,-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,,12146,N,N,0,N,00,N
20240423,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,0,3,0.00,8537315,3841,26.43,2235,2240,2220,2905,1565,2235,2222.68,0.29,0,97,2275,2255,2245,2225,2215,2250,2220,4,670,100,1560,5,1,4230000,95,-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,,12146,N,N,0,N,00,N
20240423,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,0,3,0.00,8519450,3833,26.38,2235,2240,2220,2905,1565,2235,2222.66,0.29,0,99,2275,2255,2245,2225,2215,2250,2220,4,670,100,1560,5,1,4230000,95,-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,,12146,N,N,0,N,00,N
20240423,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,0,3,0.00,2374590,1068,7.35,2235,2240,2220,2905,1565,2235,2223.40,0.29,0,96,2275,2255,2245,2225,2215,2250,2220,4,670,100,1560,5,1,4230000,95,-29.03,1.13,12,0.03,-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,,12146,N,N,0,N,00,N
20240423,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,0,3,0.00,2374590,1068,7.35,2235,2240,2220,2905,1565,2235,2223.40,0.29,0,96,2275,2255,2245,2225,2215,2250,2220,4,670,100,1560,5,1,4230000,95,-29.03,1.13,12,0.03,-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,,12146,N,N,0,N,00,N
20240423,111336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,0,3,0.00,1399120,629,4.33,2235,2240,2220,2905,1565,2235,2224.36,0.29,0,6,2275,2255,2245,2225,2215,2250,2220,4,670,100,1560,5,1,4230000,95,-29.03,1.13,12,0.01,-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,,12146,N,N,0,N,00,N
20240423,101333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,5,2,0.22,1352085,608,4.18,2235,2240,2220,2905,1565,2235,2223.82,0.29,0,6,2275,2255,2245,2225,2215,2250,2220,4,670,100,1560,5,1,4230000,95,-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,,12146,N,N,0,N,00,N
20240423,091336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,0,3,0.00,2235,1,0.01,2235,2235,2235,2905,1565,2235,2235.00,0.29,0,1,2275,2255,2245,2225,2215,2250,2220,4,670,100,1560,5,1,4230000,95,-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,,12146,N,N,0,N,00,N
20240422,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,-25,5,-1.11,32566530,14530,88.62,2265,2265,2235,2935,1585,2260,2241.33,0.29,0,-8,2286,2272,2256,2242,2226,2280,2250,4,675,100,1580,5,1,4230000,95,-29.03,1.13,12,0.34,-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,,12154,N,N,0,N,00,N
20240422,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-10,5,-0.44,28697745,12799,78.07,2265,2265,2235,2935,1585,2260,2242.19,0.29,0,-8,2286,2272,2256,2242,2226,2280,2250,4,675,100,1580,5,1,4230000,95,-29.22,1.14,12,0.30,-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,,12154,N,N,0,N,00,N
20240422,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-20,5,-0.88,27526000,12276,74.88,2265,2265,2235,2935,1585,2260,2242.26,0.29,0,-5,2286,2272,2256,2242,2226,2280,2250,4,675,100,1580,5,1,4230000,95,-29.09,1.13,12,0.29,-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,,12154,N,N,0,N,00,N
20240422,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-20,5,-0.88,27476730,12254,74.74,2265,2265,2240,2935,1585,2260,2242.27,0.29,0,-5,2286,2272,2256,2242,2226,2280,2250,4,675,100,1580,5,1,4230000,95,-29.09,1.13,12,0.29,-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,,12154,N,N,0,N,00,N
20240422,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-20,5,-0.88,22792890,10163,61.99,2265,2265,2240,2935,1585,2260,2242.73,0.29,0,-5,2286,2272,2256,2242,2226,2280,2250,4,675,100,1580,5,1,4230000,95,-29.09,1.13,12,0.24,-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,,12154,N,N,0,N,00,N
20240422,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-15,5,-0.66,5082215,2262,13.80,2265,2265,2245,2935,1585,2260,2246.78,0.29,0,-7,2286,2272,2256,2242,2226,2280,2250,4,675,100,1580,5,1,4230000,95,-29.16,1.13,12,0.05,-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,,12154,N,N,0,N,00,N
20240422,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-10,5,-0.44,4763175,2120,12.93,2265,2265,2245,2935,1585,2260,2246.78,0.29,0,1,2286,2272,2256,2242,2226,2280,2250,4,675,100,1580,5,1,4230000,95,-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,,12154,N,N,0,N,00,N
20240422,091329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,5,2,0.22,22650,10,0.06,2265,2265,2265,2935,1585,2260,2265.00,0.29,0,0,2286,2272,2256,2242,2226,2280,2250,4,675,100,1580,5,1,4230000,96,-29.42,1.14,12,0.00,-77.00,1980.00,6260,20231222,-63.82,2040,20231222,11.03,2275,-0.44,20240328,2075,9.16,20240102,6260,-63.82,20231222,2040,11.03,20231222,0.00,N,467930,100,4 억,,12154,N,N,0,N,00,N
20240419,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,0,3,0.00,36811045,16395,1194.97,2250,2270,2240,2935,1585,2260,2245.26,0.29,0,-189,2280,2270,2260,2250,2240,2265,2245,4,675,100,1580,5,1,4230000,96,-29.35,1.14,12,0.39,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12343,N,N,0,N,00,N
20240419,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-15,5,-0.66,35908550,15993,1165.67,2250,2270,2240,2935,1585,2260,2245.27,0.29,0,-189,2280,2270,2260,2250,2240,2265,2245,4,675,100,1580,5,1,4230000,95,-29.16,1.13,12,0.38,-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,,12343,N,N,0,N,00,N
20240419,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-15,5,-0.66,29494585,13136,957.43,2250,2270,2240,2935,1585,2260,2245.32,0.29,0,-189,2280,2270,2260,2250,2240,2265,2245,4,675,100,1580,5,1,4230000,95,-29.16,1.13,12,0.31,-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,,12343,N,N,0,N,00,N
20240419,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-15,5,-0.66,29465400,13123,956.49,2250,2270,2240,2935,1585,2260,2245.33,0.29,0,-189,2280,2270,2260,2250,2240,2265,2245,4,675,100,1580,5,1,4230000,95,-29.16,1.13,12,0.31,-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,,12343,N,N,0,N,00,N
20240419,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-10,5,-0.44,21479875,9566,697.23,2250,2270,2240,2935,1585,2260,2245.44,0.29,0,-189,2280,2270,2260,2250,2240,2265,2245,4,675,100,1580,5,1,4230000,95,-29.22,1.14,12,0.23,-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,,12343,N,N,0,N,00,N
20240419,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,5,2,0.22,264635,117,8.53,2250,2270,2250,2935,1585,2260,2261.84,0.29,0,-3,2280,2270,2260,2250,2240,2265,2245,4,675,100,1580,5,1,4230000,96,-29.42,1.14,12,0.00,-77.00,1980.00,6260,20231222,-63.82,2040,20231222,11.03,2275,-0.44,20240328,2075,9.16,20240102,6260,-63.82,20231222,2040,11.03,20231222,0.00,N,467930,100,4 억,,12343,N,N,0,N,00,N
20240419,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,10,2,0.44,217070,96,7.00,2250,2270,2250,2935,1585,2260,2261.15,0.29,0,-3,2280,2270,2260,2250,2240,2265,2245,4,675,100,1580,5,1,4230000,96,-29.48,1.15,12,0.00,-77.00,1980.00,6260,20231222,-63.74,2040,20231222,11.27,2275,-0.22,20240328,2075,9.40,20240102,6260,-63.74,20231222,2040,11.27,20231222,0.00,N,467930,100,4 억,,12343,N,N,0,N,00,N
20240419,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-10,5,-0.44,9000,4,0.29,2250,2250,2250,2935,1585,2260,2250.00,0.29,0,0,2280,2270,2260,2250,2240,2265,2245,4,675,100,1580,5,1,4230000,95,-29.22,1.14,12,0.00,-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,,12343,N,N,0,N,00,N
20240418,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,0,3,0.00,3088355,1372,81.67,2265,2270,2250,2935,1585,2260,2250.99,0.30,0,-279,2263,2261,2258,2256,2253,2262,2257,4,675,100,1580,5,1,4230000,96,-29.35,1.14,12,0.03,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12622,N,N,0,N,00,N
20240418,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,0,3,0.00,3063500,1361,81.01,2265,2270,2250,2935,1585,2260,2250.92,0.30,0,-278,2263,2261,2258,2256,2253,2262,2257,4,675,100,1580,5,1,4230000,96,-29.35,1.14,12,0.03,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12622,N,N,0,N,00,N
20240418,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,0,3,0.00,2437905,1083,64.46,2265,2270,2250,2935,1585,2260,2251.07,0.30,0,-9,2263,2261,2258,2256,2253,2262,2257,4,675,100,1580,5,1,4230000,96,-29.35,1.14,12,0.03,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12622,N,N,0,N,00,N
20240418,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,0,3,0.00,2408560,1070,63.69,2265,2270,2250,2935,1585,2260,2250.99,0.30,0,-7,2263,2261,2258,2256,2253,2262,2257,4,675,100,1580,5,1,4230000,96,-29.35,1.14,12,0.03,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12622,N,N,0,N,00,N
20240418,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,0,3,0.00,2408560,1070,63.69,2265,2270,2250,2935,1585,2260,2250.99,0.30,0,-7,2263,2261,2258,2256,2253,2262,2257,4,675,100,1580,5,1,4230000,96,-29.35,1.14,12,0.03,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12622,N,N,0,N,00,N
20240418,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,0,3,0.00,2408560,1070,63.69,2265,2270,2250,2935,1585,2260,2250.99,0.30,0,-7,2263,2261,2258,2256,2253,2262,2257,4,675,100,1580,5,1,4230000,96,-29.35,1.14,12,0.03,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12622,N,N,0,N,00,N
20240418,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,5,2,0.22,86085,38,2.26,2265,2270,2250,2935,1585,2260,2265.39,0.30,0,-4,2263,2261,2258,2256,2253,2262,2257,4,675,100,1580,5,1,4230000,96,-29.42,1.14,12,0.00,-77.00,1980.00,6260,20231222,-63.82,2040,20231222,11.03,2275,-0.44,20240328,2075,9.16,20240102,6260,-63.82,20231222,2040,11.03,20231222,0.00,N,467930,100,4 억,,12622,N,N,0,N,00,N
20240418,091217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,10,2,0.44,22695,10,0.60,2265,2270,2265,2935,1585,2260,2269.50,0.30,0,-1,2263,2261,2258,2256,2253,2262,2257,4,675,100,1580,5,1,4230000,96,-29.48,1.15,12,0.00,-77.00,1980.00,6260,20231222,-63.74,2040,20231222,11.27,2275,-0.22,20240328,2075,9.40,20240102,6260,-63.74,20231222,2040,11.27,20231222,0.00,N,467930,100,4 억,,12622,N,N,0,N,00,N
20240417,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,0,3,0.00,3796310,1680,53.20,2255,2260,2255,2935,1585,2260,2259.71,0.30,0,-19,2283,2271,2258,2246,2233,2277,2252,4,675,100,1580,5,1,4230000,96,-29.35,1.14,12,0.04,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12641,N,N,0,N,00,N
20240417,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,0,3,0.00,3782755,1674,53.01,2255,2260,2255,2935,1585,2260,2259.71,0.30,0,-19,2283,2271,2258,2246,2233,2277,2252,4,675,100,1580,5,1,4230000,96,-29.35,1.14,12,0.04,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12641,N,N,0,N,00,N
20240417,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-5,5,-0.22,1323875,586,18.56,2255,2260,2255,2935,1585,2260,2259.17,0.30,0,-19,2283,2271,2258,2246,2233,2277,2252,4,675,100,1580,5,1,4230000,95,-29.29,1.14,12,0.01,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12641,N,N,0,N,00,N
20240417,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-5,5,-0.22,1193085,528,16.72,2255,2260,2255,2935,1585,2260,2259.63,0.30,0,-16,2283,2271,2258,2246,2233,2277,2252,4,675,100,1580,5,1,4230000,95,-29.29,1.14,12,0.01,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12641,N,N,0,N,00,N
20240417,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,0,3,0.00,1190830,527,16.69,2255,2260,2255,2935,1585,2260,2259.64,0.30,0,-16,2283,2271,2258,2246,2233,2277,2252,4,675,100,1580,5,1,4230000,96,-29.35,1.14,12,0.01,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12641,N,N,0,N,00,N
20240417,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,0,3,0.00,1190830,527,16.69,2255,2260,2255,2935,1585,2260,2259.64,0.30,0,-16,2283,2271,2258,2246,2233,2277,2252,4,675,100,1580,5,1,4230000,96,-29.35,1.14,12,0.01,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12641,N,N,0,N,00,N
20240417,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,0,3,0.00,99255,44,1.39,2255,2260,2255,2935,1585,2260,2255.80,0.30,0,-16,2283,2271,2258,2246,2233,2277,2252,4,675,100,1580,5,1,4230000,96,-29.35,1.14,12,0.00,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12641,N,N,0,N,00,N
20240417,091214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,0,3,0.00,0,0,0.00,0,0,0,2935,1585,2260,0.00,0.30,0,0,2283,2271,2258,2246,2233,2277,2252,4,675,100,1580,5,1,4230000,96,-29.35,1.14,12,0.00,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12641,N,N,0,N,00,N
20240416,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,-10,5,-0.44,7108355,3158,31.52,2250,2270,2245,2950,1590,2270,2250.90,0.30,0,-13,2296,2282,2261,2247,2226,2290,2255,4,680,100,1580,5,1,4230000,96,-29.35,1.14,12,0.07,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12645,N,N,0,N,00,N
20240416,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,-10,5,-0.44,7094795,3152,31.46,2250,2270,2245,2950,1590,2270,2250.89,0.30,0,-13,2296,2282,2261,2247,2226,2290,2255,4,680,100,1580,5,1,4230000,96,-29.35,1.14,12,0.07,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12645,N,N,0,N,00,N
20240416,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-15,5,-0.66,6109580,2715,27.10,2250,2270,2245,2950,1590,2270,2250.31,0.30,0,-1,2296,2282,2261,2247,2226,2290,2255,4,680,100,1580,5,1,4230000,95,-29.29,1.14,12,0.06,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12645,N,N,0,N,00,N
20240416,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-25,5,-1.10,6044280,2686,26.81,2250,2270,2245,2950,1590,2270,2250.29,0.30,0,-1,2296,2282,2261,2247,2226,2290,2255,4,680,100,1580,5,1,4230000,95,-29.16,1.13,12,0.06,-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,,12645,N,N,0,N,00,N
20240416,121218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-25,5,-1.10,5778915,2568,25.63,2250,2270,2245,2950,1590,2270,2250.36,0.30,0,-1,2296,2282,2261,2247,2226,2290,2255,4,680,100,1580,5,1,4230000,95,-29.16,1.13,12,0.06,-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,,12645,N,N,0,N,00,N
20240416,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,0,3,0.00,5306005,2358,23.53,2250,2270,2250,2950,1590,2270,2250.21,0.30,0,-4,2296,2282,2261,2247,2226,2290,2255,4,680,100,1580,5,1,4230000,96,-29.48,1.15,12,0.06,-77.00,1980.00,6260,20231222,-63.74,2040,20231222,11.27,2275,-0.22,20240328,2075,9.40,20240102,6260,-63.74,20231222,2040,11.27,20231222,0.00,N,467930,100,4 억,,12645,N,N,0,N,00,N
20240416,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-15,5,-0.66,1188105,528,5.27,2250,2255,2250,2950,1590,2270,2250.20,0.30,0,-5,2296,2282,2261,2247,2226,2290,2255,4,680,100,1580,5,1,4230000,95,-29.29,1.14,12,0.01,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12645,N,N,0,N,00,N
20240416,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,0,3,0.00,0,0,0.00,0,0,0,2950,1590,2270,0.00,0.30,0,0,2296,2282,2261,2247,2226,2290,2255,4,680,100,1580,5,1,4230000,96,-29.48,1.15,12,0.00,-77.00,1980.00,6260,20231222,-63.74,2040,20231222,11.27,2275,-0.22,20240328,2075,9.40,20240102,6260,-63.74,20231222,2040,11.27,20231222,0.00,N,467930,100,4 억,,12645,N,N,0,N,00,N
20240415,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,0,3,0.00,22525155,10020,39.95,2250,2275,2240,2950,1590,2270,2248.02,0.30,0,-48,2286,2277,2261,2252,2236,2282,2257,4,680,100,1580,5,1,4230000,96,-29.48,1.15,12,0.24,-77.00,1980.00,6260,20231222,-63.74,2040,20231222,11.27,2275,0.00,20240328,2075,9.40,20240102,6260,-63.74,20231222,2040,11.27,20231222,0.00,N,467930,100,4 억,,12693,N,N,0,N,00,N
20240415,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,0,3,0.00,21595705,9607,38.31,2250,2275,2240,2950,1590,2270,2247.91,0.30,0,-47,2286,2277,2261,2252,2236,2282,2257,4,680,100,1580,5,1,4230000,96,-29.48,1.15,12,0.23,-77.00,1980.00,6260,20231222,-63.74,2040,20231222,11.27,2275,0.00,20240328,2075,9.40,20240102,6260,-63.74,20231222,2040,11.27,20231222,0.00,N,467930,100,4 억,,12693,N,N,0,N,00,N
20240415,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,5,2,0.22,14701510,6543,26.09,2250,2275,2240,2950,1590,2270,2246.91,0.30,0,-46,2286,2277,2261,2252,2236,2282,2257,4,680,100,1580,5,1,4230000,96,-29.55,1.15,12,0.15,-77.00,1980.00,6260,20231222,-63.66,2040,20231222,11.52,2275,0.00,20240328,2075,9.64,20240102,6260,-63.66,20231222,2040,11.52,20231222,0.00,N,467930,100,4 억,,12693,N,N,0,N,00,N
20240415,131146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,5,2,0.22,14681040,6534,26.05,2250,2275,2240,2950,1590,2270,2246.87,0.30,0,-45,2286,2277,2261,2252,2236,2282,2257,4,680,100,1580,5,1,4230000,96,-29.55,1.15,12,0.15,-77.00,1980.00,6260,20231222,-63.66,2040,20231222,11.52,2275,0.00,20240328,2075,9.64,20240102,6260,-63.66,20231222,2040,11.52,20231222,0.00,N,467930,100,4 억,,12693,N,N,0,N,00,N
20240415,121205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,-5,5,-0.22,13921040,6199,24.72,2250,2270,2240,2950,1590,2270,2245.69,0.30,0,-14,2286,2277,2261,2252,2236,2282,2257,4,680,100,1580,5,1,4230000,96,-29.42,1.14,12,0.15,-77.00,1980.00,6260,20231222,-63.82,2040,20231222,11.03,2275,-0.44,20240328,2075,9.16,20240102,6260,-63.82,20231222,2040,11.03,20231222,0.00,N,467930,100,4 억,,12693,N,N,0,N,00,N
20240415,111204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,-5,5,-0.22,13921040,6199,24.72,2250,2270,2240,2950,1590,2270,2245.69,0.30,0,-14,2286,2277,2261,2252,2236,2282,2257,4,680,100,1580,5,1,4230000,96,-29.42,1.14,12,0.15,-77.00,1980.00,6260,20231222,-63.82,2040,20231222,11.03,2275,-0.44,20240328,2075,9.16,20240102,6260,-63.82,20231222,2040,11.03,20231222,0.00,N,467930,100,4 억,,12693,N,N,0,N,00,N
20240415,101156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-25,5,-1.10,12638595,5628,22.44,2250,2270,2245,2950,1590,2270,2245.66,0.30,0,-14,2286,2277,2261,2252,2236,2282,2257,4,680,100,1580,5,1,4230000,95,-29.16,1.13,12,0.13,-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,,12693,N,N,0,N,00,N
20240415,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,0,3,0.00,0,0,0.00,0,0,0,2950,1590,2270,0.00,0.30,0,0,2286,2277,2261,2252,2236,2282,2257,4,680,100,1580,5,1,4230000,96,-29.48,1.15,12,0.00,-77.00,1980.00,6260,20231222,-63.74,2040,20231222,11.27,2275,-0.22,20240328,2075,9.40,20240102,6260,-63.74,20231222,2040,11.27,20231222,0.00,N,467930,100,4 억,,12693,N,N,0,N,00,N
20240412,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,15,2,0.67,56452835,25079,396.01,2250,2270,2245,2930,1580,2255,2251.00,0.30,0,-23,2285,2270,2250,2235,2215,2277,2242,4,675,100,1570,5,1,4230000,96,-29.48,1.15,12,0.59,-77.00,1980.00,6260,20231222,-63.74,2040,20231222,11.27,2275,-0.22,20240328,2075,9.40,20240102,6260,-63.74,20231222,2040,11.27,20231222,0.00,N,467930,100,4 억,,12716,N,N,0,N,00,N
20240412,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-5,5,-0.22,56265135,24996,394.69,2250,2260,2245,2930,1580,2255,2250.97,0.30,0,-96,2285,2270,2250,2235,2215,2277,2242,4,675,100,1570,5,1,4230000,95,-29.22,1.14,12,0.59,-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,,12716,N,N,0,N,00,N
20240412,141154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,24565070,10933,172.64,2250,2255,2245,2930,1580,2255,2246.87,0.30,0,-92,2285,2270,2250,2235,2215,2277,2242,4,675,100,1570,5,1,4230000,95,-29.29,1.14,12,0.26,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12716,N,N,0,N,00,N
20240412,131143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-5,5,-0.22,22496725,10014,158.12,2250,2255,2245,2930,1580,2255,2246.53,0.30,0,-91,2285,2270,2250,2235,2215,2277,2242,4,675,100,1570,5,1,4230000,95,-29.22,1.14,12,0.24,-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,,12716,N,N,0,N,00,N
20240412,121149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-5,5,-0.22,19643715,8746,138.10,2250,2255,2245,2930,1580,2255,2246.02,0.30,0,-74,2285,2270,2250,2235,2215,2277,2242,4,675,100,1570,5,1,4230000,95,-29.22,1.14,12,0.21,-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,,12716,N,N,0,N,00,N
20240412,111148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-5,5,-0.22,18790965,8367,132.12,2250,2255,2245,2930,1580,2255,2245.84,0.30,0,-24,2285,2270,2250,2235,2215,2277,2242,4,675,100,1570,5,1,4230000,95,-29.22,1.14,12,0.20,-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,,12716,N,N,0,N,00,N
20240412,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,16178665,7206,113.78,2250,2255,2245,2930,1580,2255,2245.17,0.30,0,-5,2285,2270,2250,2235,2215,2277,2242,4,675,100,1570,5,1,4230000,95,-29.29,1.14,12,0.17,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12716,N,N,0,N,00,N
20240412,091151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,0,0,0.00,0,0,0,2930,1580,2255,0.00,0.30,0,0,2285,2270,2250,2235,2215,2277,2242,4,675,100,1570,5,1,4230000,95,-29.29,1.14,12,0.00,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12716,N,N,0,N,00,N
20240411,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,10,2,0.45,14230475,6333,162.51,2235,2265,2230,2915,1575,2245,2247.04,0.30,0,195,2268,2256,2243,2231,2218,2250,2225,4,670,100,1570,5,1,4230000,95,-29.29,1.14,12,0.15,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12521,N,N,0,N,00,N
20240411,151150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,10,2,0.45,14138190,6292,161.46,2235,2265,2230,2915,1575,2245,2247.01,0.30,0,190,2268,2256,2243,2231,2218,2250,2225,4,670,100,1570,5,1,4230000,95,-29.29,1.14,12,0.15,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12521,N,N,0,N,00,N
20240411,141147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,10,2,0.45,9976985,4443,114.01,2235,2265,2230,2915,1575,2245,2245.55,0.30,0,-1,2268,2256,2243,2231,2218,2250,2225,4,670,100,1570,5,1,4230000,95,-29.29,1.14,12,0.11,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12521,N,N,0,N,00,N
20240411,131133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,10,2,0.45,9036085,4025,103.28,2235,2265,2230,2915,1575,2245,2244.99,0.30,0,0,2268,2256,2243,2231,2218,2250,2225,4,670,100,1570,5,1,4230000,95,-29.29,1.14,12,0.10,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12521,N,N,0,N,00,N
20240411,121148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,15,2,0.67,4466230,1994,51.17,2235,2265,2230,2915,1575,2245,2239.83,0.30,0,0,2268,2256,2243,2231,2218,2250,2225,4,670,100,1570,5,1,4230000,96,-29.35,1.14,12,0.05,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12521,N,N,0,N,00,N
20240411,111138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,-10,5,-0.45,2441205,1092,28.02,2235,2265,2230,2915,1575,2245,2235.54,0.30,0,2,2268,2256,2243,2231,2218,2250,2225,4,670,100,1570,5,1,4230000,95,-29.03,1.13,12,0.03,-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,,12521,N,N,0,N,00,N
20240411,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,15,2,0.67,1312150,587,15.06,2235,2265,2230,2915,1575,2245,2235.35,0.30,0,2,2268,2256,2243,2231,2218,2250,2225,4,670,100,1570,5,1,4230000,96,-29.35,1.14,12,0.01,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12521,N,N,0,N,00,N
20240411,091144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,-10,5,-0.45,223500,100,2.57,2235,2235,2235,2915,1575,2245,2235.00,0.30,0,0,2268,2256,2243,2231,2218,2250,2225,4,670,100,1570,5,1,4230000,95,-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,,12521,N,N,0,N,00,N
20240409,161126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-5,5,-0.22,8742515,3897,24.65,2255,2255,2230,2925,1575,2250,2243.40,0.30,0,-1,2296,2272,2246,2222,2196,2285,2235,4,675,100,1570,5,1,4230000,95,-29.16,1.13,12,0.09,-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,,12522,N,N,0,N,00,N
20240409,151131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,5,2,0.22,8740270,3896,24.65,2255,2255,2230,2925,1575,2250,2243.40,0.30,0,-1,2296,2272,2246,2222,2196,2285,2235,4,675,100,1570,5,1,4230000,95,-29.29,1.14,12,0.09,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12522,N,N,0,N,00,N
20240409,141136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,5,2,0.22,8695170,3876,24.52,2255,2255,2230,2925,1575,2250,2243.34,0.30,0,0,2296,2272,2246,2222,2196,2285,2235,4,675,100,1570,5,1,4230000,95,-29.29,1.14,12,0.09,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12522,N,N,0,N,00,N
20240409,131127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,5,2,0.22,7078335,3159,19.98,2255,2255,2230,2925,1575,2250,2240.69,0.30,0,1,2296,2272,2246,2222,2196,2285,2235,4,675,100,1570,5,1,4230000,95,-29.29,1.14,12,0.07,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12522,N,N,0,N,00,N
20240409,121133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-10,5,-0.44,4166790,1865,11.80,2255,2255,2230,2925,1575,2250,2234.20,0.30,0,55,2296,2272,2246,2222,2196,2285,2235,4,675,100,1570,5,1,4230000,95,-29.09,1.13,12,0.04,-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,,12522,N,N,0,N,00,N
20240409,111130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,0,3,0.00,1326100,594,3.76,2255,2255,2230,2925,1575,2250,2232.49,0.30,0,54,2296,2272,2246,2222,2196,2285,2235,4,675,100,1570,5,1,4230000,95,-29.22,1.14,12,0.01,-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,,12522,N,N,0,N,00,N
20240409,101123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,0,3,0.00,1265675,567,3.59,2255,2255,2230,2925,1575,2250,2232.23,0.30,0,55,2296,2272,2246,2222,2196,2285,2235,4,675,100,1570,5,1,4230000,95,-29.22,1.14,12,0.01,-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,,12522,N,N,0,N,00,N
20240409,091146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,0,3,0.00,24800,11,0.07,2255,2255,2250,2925,1575,2250,2254.55,0.30,0,-1,2296,2272,2246,2222,2196,2285,2235,4,675,100,1570,5,1,4230000,95,-29.22,1.14,12,0.00,-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,,12522,N,N,0,N,00,N
20240408,161123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,5,2,0.22,35554415,15808,2643.48,2230,2270,2220,2915,1575,2245,2249.14,0.30,0,30,2285,2265,2245,2225,2205,2255,2215,4,670,100,1570,5,1,4230000,95,-29.22,1.14,12,0.37,-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,,12492,N,N,0,N,00,N
20240408,151132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-5,5,-0.22,35507170,15787,2639.97,2230,2270,2220,2915,1575,2245,2249.14,0.30,0,30,2285,2265,2245,2225,2205,2255,2215,4,670,100,1570,5,1,4230000,95,-29.09,1.13,12,0.37,-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,,12492,N,N,0,N,00,N
20240408,141130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,10,2,0.45,35161715,15633,2614.21,2230,2270,2220,2915,1575,2245,2249.20,0.30,0,184,2285,2265,2245,2225,2205,2255,2215,4,670,100,1570,5,1,4230000,95,-29.29,1.14,12,0.37,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12492,N,N,0,N,00,N
20240408,131125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,10,2,0.45,34710715,15433,2580.77,2230,2270,2220,2915,1575,2245,2249.12,0.30,0,184,2285,2265,2245,2225,2205,2255,2215,4,670,100,1570,5,1,4230000,95,-29.29,1.14,12,0.36,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12492,N,N,0,N,00,N
20240408,121133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,25,2,1.11,34232925,15222,2545.48,2230,2270,2220,2915,1575,2245,2248.91,0.30,0,186,2285,2265,2245,2225,2205,2255,2215,4,670,100,1570,5,1,4230000,96,-29.48,1.15,12,0.36,-77.00,1980.00,6260,20231222,-63.74,2040,20231222,11.27,2275,-0.22,20240328,2075,9.40,20240102,6260,-63.74,20231222,2040,11.27,20231222,0.00,N,467930,100,4 억,,12492,N,N,0,N,00,N
20240408,111133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,10,2,0.45,29469975,13118,2193.65,2230,2260,2220,2915,1575,2245,2246.53,0.30,0,284,2285,2265,2245,2225,2205,2255,2215,4,670,100,1570,5,1,4230000,95,-29.29,1.14,12,0.31,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,-0.88,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,12492,N,N,0,N,00,N
20240408,101119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,6331590,2847,476.09,2230,2245,2220,2915,1575,2245,2223.95,0.30,0,190,2285,2265,2245,2225,2205,2255,2215,4,670,100,1570,5,1,4230000,95,-29.16,1.13,12,0.07,-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,,12492,N,N,0,N,00,N
20240408,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.30,0,0,2285,2265,2245,2225,2205,2255,2215,4,670,100,1570,5,1,4230000,95,-29.16,1.13,12,0.00,-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,,12492,N,N,0,N,00,N
20240405,161125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,10,2,0.45,1339090,598,7.32,2260,2265,2225,2905,1565,2235,2239.28,0.30,0,-397,2298,2266,2238,2206,2178,2252,2192,4,670,100,1560,5,1,4230000,95,-29.16,1.13,12,0.01,-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,,12889,N,N,0,N,00,N
20240405,151123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,5,2,0.22,1023225,457,5.59,2260,2265,2225,2905,1565,2235,2239.00,0.30,0,-261,2298,2266,2238,2206,2178,2252,2192,4,670,100,1560,5,1,4230000,95,-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,,12889,N,N,0,N,00,N
20240405,141118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,0,3,0.00,440780,197,2.41,2260,2265,2225,2905,1565,2235,2237.46,0.30,0,-10,2298,2266,2238,2206,2178,2252,2192,4,670,100,1560,5,1,4230000,95,-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,,12889,N,N,0,N,00,N
20240405,131116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,10,2,0.45,371495,166,2.03,2260,2265,2225,2905,1565,2235,2237.92,0.30,0,-10,2298,2266,2238,2206,2178,2252,2192,4,670,100,1560,5,1,4230000,95,-29.16,1.13,12,0.00,-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,,12889,N,N,0,N,00,N
20240405,121118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-10,5,-0.45,293155,131,1.60,2260,2265,2225,2905,1565,2235,2237.82,0.30,0,-7,2298,2266,2238,2206,2178,2252,2192,4,670,100,1560,5,1,4230000,94,-28.90,1.12,12,0.00,-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,,12889,N,N,0,N,00,N
20240405,111130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,15,2,0.67,126280,56,0.69,2260,2265,2245,2905,1565,2235,2255.00,0.30,0,-4,2298,2266,2238,2206,2178,2252,2192,4,670,100,1560,5,1,4230000,95,-29.22,1.14,12,0.00,-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,,12889,N,N,0,N,00,N
20240405,100947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,15,2,0.67,117285,52,0.64,2260,2265,2245,2905,1565,2235,2255.48,0.30,0,-3,2298,2266,2238,2206,2178,2252,2192,4,670,100,1560,5,1,4230000,95,-29.22,1.14,12,0.00,-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,,12889,N,N,0,N,00,N
20240405,091107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,25,2,1.12,56545,25,0.31,2260,2265,2260,2905,1565,2235,2261.80,0.30,0,-1,2298,2266,2238,2206,2178,2252,2192,4,670,100,1560,5,1,4230000,96,-29.35,1.14,12,0.00,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,-0.66,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,12889,N,N,0,N,00,N
20240404,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,5,2,0.22,18122865,8169,146.61,2245,2270,2210,2895,1565,2230,2218.49,0.30,0,304,2266,2247,2226,2207,2186,2257,2217,4,665,100,1560,5,1,4230000,95,-29.03,1.13,12,0.19,-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,,12585,N,N,0,N,00,N
20240404,151101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-10,5,-0.45,7013920,3165,56.80,2245,2270,2210,2895,1565,2230,2216.09,0.30,0,305,2266,2247,2226,2207,2186,2257,2217,4,665,100,1560,5,1,4230000,94,-28.83,1.12,12,0.07,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2275,-2.42,20240328,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,12585,N,N,0,N,00,N
20240404,141111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,10,2,0.45,6956200,3139,56.34,2245,2270,2210,2895,1565,2230,2216.06,0.30,0,305,2266,2247,2226,2207,2186,2257,2217,4,665,100,1560,5,1,4230000,95,-29.09,1.13,12,0.07,-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,,12585,N,N,0,N,00,N
20240404,131056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,10,2,0.45,6956200,3139,56.34,2245,2270,2210,2895,1565,2230,2216.06,0.30,0,305,2266,2247,2226,2207,2186,2257,2217,4,665,100,1560,5,1,4230000,95,-29.09,1.13,12,0.07,-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,,12585,N,N,0,N,00,N
20240404,121101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-10,5,-0.45,4808615,2172,38.98,2245,2270,2210,2895,1565,2230,2213.91,0.30,0,307,2266,2247,2226,2207,2186,2257,2217,4,665,100,1560,5,1,4230000,94,-28.83,1.12,12,0.05,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2275,-2.42,20240328,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,12585,N,N,0,N,00,N
20240404,111104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-10,5,-0.45,4446755,2009,36.06,2245,2270,2210,2895,1565,2230,2213.42,0.30,0,307,2266,2247,2226,2207,2186,2257,2217,4,665,100,1560,5,1,4230000,94,-28.83,1.12,12,0.05,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2275,-2.42,20240328,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,12585,N,N,0,N,00,N
20240404,101100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,15,2,0.67,3698615,1672,30.01,2245,2270,2210,2895,1565,2230,2212.09,0.30,0,-29,2266,2247,2226,2207,2186,2257,2217,4,665,100,1560,5,1,4230000,95,-29.16,1.13,12,0.04,-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,,12585,N,N,0,N,00,N
20240404,091103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,40,2,1.79,22615,10,0.18,2245,2270,2245,2895,1565,2230,2261.50,0.30,0,-1,2266,2247,2226,2207,2186,2257,2217,4,665,100,1560,5,1,4230000,96,-29.48,1.15,12,0.00,-77.00,1980.00,6260,20231222,-63.74,2040,20231222,11.27,2275,-0.22,20240328,2075,9.40,20240102,6260,-63.74,20231222,2040,11.27,20231222,0.00,N,467930,100,4 억,,12585,N,N,0,N,00,N
20240403,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-5,5,-0.22,12384620,5572,234.12,2210,2245,2205,2905,1565,2235,2222.65,0.30,0,2,2261,2247,2236,2222,2211,2242,2217,4,670,100,1560,5,1,4230000,94,-28.96,1.13,12,0.13,-77.00,1980.00,6260,20231222,-64.38,2040,20231222,9.31,2275,-1.98,20240328,2075,7.47,20240102,6260,-64.38,20231222,2040,9.31,20231222,0.00,N,467930,100,4 억,,12583,N,N,0,N,00,N
20240403,151102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-10,5,-0.45,11963375,5383,226.18,2210,2245,2205,2905,1565,2235,2222.44,0.30,0,3,2261,2247,2236,2222,2211,2242,2217,4,670,100,1560,5,1,4230000,94,-28.90,1.12,12,0.13,-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,,12583,N,N,0,N,00,N
20240403,141049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-5,5,-0.22,7242805,3257,136.85,2210,2245,2205,2905,1565,2235,2223.77,0.30,0,5,2261,2247,2236,2222,2211,2242,2217,4,670,100,1560,5,1,4230000,94,-28.96,1.13,12,0.08,-77.00,1980.00,6260,20231222,-64.38,2040,20231222,9.31,2275,-1.98,20240328,2075,7.47,20240102,6260,-64.38,20231222,2040,9.31,20231222,0.00,N,467930,100,4 억,,12583,N,N,0,N,00,N
20240403,131056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-15,5,-0.67,6179050,2780,116.81,2210,2245,2205,2905,1565,2235,2222.68,0.30,0,6,2261,2247,2236,2222,2211,2242,2217,4,670,100,1560,5,1,4230000,94,-28.83,1.12,12,0.07,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2275,-2.42,20240328,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,12583,N,N,0,N,00,N
20240403,121050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-10,5,-0.45,6170170,2776,116.64,2210,2245,2205,2905,1565,2235,2222.68,0.30,0,6,2261,2247,2236,2222,2211,2242,2217,4,670,100,1560,5,1,4230000,94,-28.90,1.12,12,0.07,-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,,12583,N,N,0,N,00,N
20240403,111057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-25,5,-1.12,5074645,2283,95.92,2210,2245,2205,2905,1565,2235,2222.80,0.30,0,8,2261,2247,2236,2222,2211,2242,2217,4,670,100,1560,5,1,4230000,93,-28.70,1.12,12,0.05,-77.00,1980.00,6260,20231222,-64.70,2040,20231222,8.33,2275,-2.86,20240328,2075,6.51,20240102,6260,-64.70,20231222,2040,8.33,20231222,0.00,N,467930,100,4 억,,12583,N,N,0,N,00,N
20240403,101055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,0,3,0.00,2508685,1137,47.77,2210,2235,2205,2905,1565,2235,2206.41,0.30,0,76,2261,2247,2236,2222,2211,2242,2217,4,670,100,1560,5,1,4230000,95,-29.03,1.13,12,0.03,-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,,12583,N,N,0,N,00,N
20240403,091057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-30,5,-1.34,2426000,1100,46.22,2210,2210,2205,2905,1565,2235,2205.45,0.30,0,88,2261,2247,2236,2222,2211,2242,2217,4,670,100,1560,5,1,4230000,93,-28.64,1.11,12,0.03,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2275,-3.08,20240328,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,12583,N,N,0,N,00,N
20240402,161043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,-20,5,-0.89,5324885,2380,13.64,2245,2250,2225,2930,1580,2255,2237.35,0.30,0,-52,2288,2271,2258,2241,2228,2280,2250,4,675,100,1570,5,1,4230000,95,-29.03,1.13,12,0.06,-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,,12635,N,N,0,N,00,N
20240402,151050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-25,5,-1.11,5293595,2366,13.56,2245,2250,2225,2930,1580,2255,2237.36,0.30,0,-52,2288,2271,2258,2241,2228,2280,2250,4,675,100,1570,5,1,4230000,94,-28.96,1.13,12,0.06,-77.00,1980.00,6260,20231222,-64.38,2040,20231222,9.31,2275,-1.98,20240328,2075,7.47,20240102,6260,-64.38,20231222,2040,9.31,20231222,0.00,N,467930,100,4 억,,12635,N,N,0,N,00,N
20240402,141052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-10,5,-0.44,3216965,1435,8.22,2245,2250,2230,2930,1580,2255,2241.79,0.30,0,-49,2288,2271,2258,2241,2228,2280,2250,4,675,100,1570,5,1,4230000,95,-29.16,1.13,12,0.03,-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,,12635,N,N,0,N,00,N
20240402,131035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-15,5,-0.67,3185555,1421,8.14,2245,2250,2230,2930,1580,2255,2241.77,0.30,0,-47,2288,2271,2258,2241,2228,2280,2250,4,675,100,1570,5,1,4230000,95,-29.09,1.13,12,0.03,-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,,12635,N,N,0,N,00,N
20240402,121036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-10,5,-0.44,3181070,1419,8.13,2245,2250,2230,2930,1580,2255,2241.77,0.30,0,-46,2288,2271,2258,2241,2228,2280,2250,4,675,100,1570,5,1,4230000,95,-29.16,1.13,12,0.03,-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,,12635,N,N,0,N,00,N
20240402,111036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-10,5,-0.44,1337935,598,3.43,2245,2250,2230,2930,1580,2255,2237.35,0.30,0,-44,2288,2271,2258,2241,2228,2280,2250,4,675,100,1570,5,1,4230000,95,-29.16,1.13,12,0.01,-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,,12635,N,N,0,N,00,N
20240402,101041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-5,5,-0.22,1044145,467,2.68,2245,2250,2230,2930,1580,2255,2235.86,0.30,0,-42,2288,2271,2258,2241,2228,2280,2250,4,675,100,1570,5,1,4230000,95,-29.22,1.14,12,0.01,-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,,12635,N,N,0,N,00,N
20240402,091037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-25,5,-1.11,669530,300,1.72,2245,2245,2230,2930,1580,2255,2231.77,0.30,0,0,2288,2271,2258,2241,2228,2280,2250,4,675,100,1570,5,1,4230000,94,-28.96,1.13,12,0.01,-77.00,1980.00,6260,20231222,-64.38,2040,20231222,9.31,2275,-1.98,20240328,2075,7.47,20240102,6260,-64.38,20231222,2040,9.31,20231222,0.00,N,467930,100,4 억,,12635,N,N,0,N,00,N
20240401,161035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,5,2,0.22,39438480,17453,183.27,2245,2275,2245,2925,1575,2250,2259.70,0.31,0,-552,2283,2266,2233,2216,2183,2275,2225,4,675,100,1570,5,1,4230000,95,-29.29,1.14,12,0.41,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,0.00,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,13187,N,N,0,N,00,N
20240401,151041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,0,3,0.00,39296805,17390,182.61,2245,2275,2245,2925,1575,2250,2259.74,0.31,0,-508,2283,2266,2233,2216,2183,2275,2225,4,675,100,1570,5,1,4230000,95,-29.22,1.14,12,0.41,-77.00,1980.00,6260,20231222,-64.06,2040,20231222,10.29,2275,0.00,20240328,2075,8.43,20240102,6260,-64.06,20231222,2040,10.29,20231222,0.00,N,467930,100,4 억,,13187,N,N,0,N,00,N
20240401,141033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,5,2,0.22,39208905,17351,182.20,2245,2275,2245,2925,1575,2250,2259.75,0.31,0,-507,2283,2266,2233,2216,2183,2275,2225,4,675,100,1570,5,1,4230000,95,-29.29,1.14,12,0.41,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,0.00,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,13187,N,N,0,N,00,N
20240401,131030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,5,2,0.22,36029605,15938,167.36,2245,2275,2245,2925,1575,2250,2260.61,0.31,0,-507,2283,2266,2233,2216,2183,2275,2225,4,675,100,1570,5,1,4230000,95,-29.29,1.14,12,0.38,-77.00,1980.00,6260,20231222,-63.98,2040,20231222,10.54,2275,0.00,20240328,2075,8.67,20240102,6260,-63.98,20231222,2040,10.54,20231222,0.00,N,467930,100,4 억,,13187,N,N,0,N,00,N
20240401,121036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,0,3,0.00,35784305,15829,166.22,2245,2275,2245,2925,1575,2250,2260.68,0.31,0,-507,2283,2266,2233,2216,2183,2275,2225,4,675,100,1570,5,1,4230000,95,-29.22,1.14,12,0.37,-77.00,1980.00,6260,20231222,-64.06,2040,20231222,10.29,2275,0.00,20240328,2075,8.43,20240102,6260,-64.06,20231222,2040,10.29,20231222,0.00,N,467930,100,4 억,,13187,N,N,0,N,00,N
20240401,111035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,0,3,0.00,31606055,13972,146.72,2245,2275,2245,2925,1575,2250,2262.10,0.31,0,-507,2283,2266,2233,2216,2183,2275,2225,4,675,100,1570,5,1,4230000,95,-29.22,1.14,12,0.33,-77.00,1980.00,6260,20231222,-64.06,2040,20231222,10.29,2275,0.00,20240328,2075,8.43,20240102,6260,-64.06,20231222,2040,10.29,20231222,0.00,N,467930,100,4 억,,13187,N,N,0,N,00,N
20240401,101031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,10,2,0.44,26673445,11781,123.71,2245,2275,2245,2925,1575,2250,2264.11,0.31,0,-9,2283,2266,2233,2216,2183,2275,2225,4,675,100,1570,5,1,4230000,96,-29.35,1.14,12,0.28,-77.00,1980.00,6260,20231222,-63.90,2040,20231222,10.78,2275,0.00,20240328,2075,8.92,20240102,6260,-63.90,20231222,2040,10.78,20231222,0.00,N,467930,100,4 억,,13187,N,N,0,N,00,N
20240401,091031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,0,3,0.00,218125,97,1.02,2245,2250,2245,2925,1575,2250,2248.71,0.31,0,-5,2283,2266,2233,2216,2183,2275,2225,4,675,100,1570,5,1,4230000,95,-29.22,1.14,12,0.00,-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,,13187,N,N,0,N,00,N